1652080500000|2022-05-09 07:15:00|6245.44|6245.44|6242.97|6242.97|6245.44|6245.44|6242.26|6242.26|0
1652080510000|2022-05-09 07:15:10|6242.22|6242.22|6241.51|6241.51|6242.22|6242.22|6240.79|6240.79|0
1652080520000|2022-05-09 07:15:20|6241.19|6241.19|6241.94|6241.94|6241.94|6241.94|6241.19|6241.19|0
1652080540000|2022-05-09 07:15:40|6241.66|6241.66|6241.68|6241.68|6241.68|6241.68|6241.3|6241.3|0
1652080550000|2022-05-09 07:15:50|6240.97|6240.97|6240.61|6240.61|6240.97|6240.97|6240.61|6240.61|0
1652080560000|2022-05-09 07:16:00|6239.67|6239.67|6239.67|6239.67|6239.67|6239.67|6239.67|6239.67|0
1652080570000|2022-05-09 07:16:10|6238.71|6238.71|6236.86|6236.86|6238.71|6238.71|6236.51|6236.51|0
1652080580000|2022-05-09 07:16:20|6237.36|6237.36|6237.81|6237.81|6239.29|6239.29|6237.36|6237.36|0
1652080590000|2022-05-09 07:16:30|6235.25|6235.25|6236.25|6236.25|6236.25|6236.25|6235.25|6235.25|0
1652080600000|2022-05-09 07:16:40|6235.29|6235.29|6236.89|6236.89|6236.89|6236.89|6235.29|6235.29|0
1652080610000|2022-05-09 07:16:50|6238.16|6238.16|6237.77|6237.77|6238.16|6238.16|6236.6|6236.6|0
1652080620000|2022-05-09 07:17:00|6238.15|6238.15|6237.11|6237.11|6238.5|6238.5|6237.11|6237.11|0
1652080630000|2022-05-09 07:17:10|6235.65|6235.65|6235.29|6235.29|6235.65|6235.65|6235.29|6235.29|0
1652080650000|2022-05-09 07:17:30|6234.93|6234.93|6231.14|6231.14|6234.93|6234.93|6231.14|6231.14|0
1652080660000|2022-05-09 07:17:40|6232.28|6232.28|6234.74|6234.74|6234.74|6234.74|6232.28|6232.28|0
1652080670000|2022-05-09 07:17:50|6234.24|6234.24|6233.53|6233.53|6234.24|6234.24|6233.53|6233.53|0
1652080680000|2022-05-09 07:18:00|6234.17|6234.17|6235.37|6235.37|6235.37|6235.37|6233.45|6233.45|0
1652080690000|2022-05-09 07:18:10|6234.8|6234.8|6235.8|6235.8|6235.8|6235.8|6234.8|6234.8|0
1652080700000|2022-05-09 07:18:20|6236.36|6236.36|6236.36|6236.36|6236.36|6236.36|6236.36|6236.36|0
1652080710000|2022-05-09 07:18:30|6237.07|6237.07|6236.36|6236.36|6237.07|6237.07|6236.36|6236.36|0
1652080720000|2022-05-09 07:18:40|6235.72|6235.72|6235.72|6235.72|6235.72|6235.72|6235.72|6235.72|0
1652080740000|2022-05-09 07:19:00|6236.29|6236.29|6236.29|6236.29|6236.29|6236.29|6236.29|6236.29|0
1652080750000|2022-05-09 07:19:10|6235.21|6235.21|6235.53|6235.53|6235.53|6235.53|6235.21|6235.21|0
1652080760000|2022-05-09 07:19:20|6235.89|6235.89|6235.97|6235.97|6236.6|6236.6|6235.53|6235.53|0
1652080770000|2022-05-09 07:19:30|6237.4|6237.4|6236.97|6236.97|6237.4|6237.4|6236.97|6236.97|0
1652080780000|2022-05-09 07:19:40|6236.68|6236.68|6236.19|6236.19|6236.68|6236.68|6235.12|6235.12|0
1652080790000|2022-05-09 07:19:50|6236.76|6236.76|6235.51|6235.51|6236.76|6236.76|6235.43|6235.43|0
1652080800000|2022-05-09 07:20:00|6235.79|6235.79|6235.79|6235.79|6235.79|6235.79|6235.79|6235.79|0
1652080810000|2022-05-09 07:20:10|6236.65|6236.65|6237.37|6237.37|6237.72|6237.72|6236.65|6236.65|0
1652080820000|2022-05-09 07:20:20|6238.08|6238.08|6236.29|6236.29|6238.08|6238.08|6236.29|6236.29|0
1652080840000|2022-05-09 07:20:40|6235.94|6235.94|6230.16|6230.16|6235.94|6235.94|6228.81|6228.81|0
1652080850000|2022-05-09 07:20:50|6229.81|6229.81|6230.25|6230.25|6230.57|6230.57|6229.81|6229.81|0
1652080860000|2022-05-09 07:21:00|6229.89|6229.89|6229.89|6229.89|6229.89|6229.89|6229.89|6229.89|0
1652080870000|2022-05-09 07:21:10|6230.25|6230.25|6230.25|6230.25|6230.25|6230.25|6230.25|6230.25|0
1652080880000|2022-05-09 07:21:20|6231.21|6231.21|6231.85|6231.85|6231.85|6231.85|6231.21|6231.21|0
1652080890000|2022-05-09 07:21:30|6231.53|6231.53|6230.28|6230.28|6231.53|6231.53|6229.78|6229.78|0
1652080900000|2022-05-09 07:21:40|6230.63|6230.63|6229.01|6229.01|6230.63|6230.63|6227.55|6227.55|0
1652080910000|2022-05-09 07:21:50|6228.65|6228.65|6226.86|6226.86|6228.65|6228.65|6226.51|6226.51|0
1652080930000|2022-05-09 07:22:10|6226.49|6226.49|6226.49|6226.49|6226.49|6226.49|6226.17|6226.17|0
1652080940000|2022-05-09 07:22:20|6227.31|6227.31|6226.99|6226.99|6227.31|6227.31|6226.99|6226.99|0
1652080950000|2022-05-09 07:22:30|6226.64|6226.64|6225.46|6225.46|6226.64|6226.64|6225.46|6225.46|0
1652080960000|2022-05-09 07:22:40|6225.1|6225.1|6223.52|6223.52|6225.1|6225.1|6223.13|6223.13|0
1652080970000|2022-05-09 07:22:50|6221.99|6221.99|6222.31|6222.31|6222.31|6222.31|6221.03|6221.03|0
1652080980000|2022-05-09 07:23:00|6221.99|6221.99|6220.85|6220.85|6221.99|6221.99|6220.85|6220.85|0
1652080990000|2022-05-09 07:23:10|6219.7|6219.7|6219.7|6219.7|6219.7|6219.7|6219.7|6219.7|0
1652081000000|2022-05-09 07:23:20|6219.13|6219.13|6214.29|6214.29|6219.13|6219.13|6214.29|6214.29|0
1652081010000|2022-05-09 07:23:30|6213.54|6213.54|6212.68|6212.68|6213.54|6213.54|6212.68|6212.68|0
1652081020000|2022-05-09 07:23:40|6210.54|6210.54|6209.47|6209.47|6210.54|6210.54|6209.47|6209.47|0
1652081030000|2022-05-09 07:23:50|6207.56|6207.56|6207.34|6207.34|6207.56|6207.56|6207.34|6207.34|0
1652081040000|2022-05-09 07:24:00|6207.02|6207.02|6207.02|6207.02|6207.02|6207.02|6207.02|6207.02|0
1652081050000|2022-05-09 07:24:10|6207.66|6207.66|6209.45|6209.45|6209.45|6209.45|6207.66|6207.66|0
1652081060000|2022-05-09 07:24:20|6209.81|6209.81|6208.81|6208.81|6209.81|6209.81|6208.81|6208.81|0
1652081070000|2022-05-09 07:24:30|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|0
1652081080000|2022-05-09 07:24:40|6205.97|6205.97|6205.26|6205.26|6205.97|6205.97|6205.26|6205.26|0
1652081090000|2022-05-09 07:24:50|6204.27|6204.27|6206.51|6206.51|6206.51|6206.51|6204.27|6204.27|0
1652081100000|2022-05-09 07:25:00|6207.27|6207.27|6206.71|6206.71|6207.27|6207.27|6206.71|6206.71|0
1652081110000|2022-05-09 07:25:10|6205.64|6205.64|6205.96|6205.96|6205.96|6205.96|6205.64|6205.64|0
1652081120000|2022-05-09 07:25:20|6206.59|6206.59|6205.96|6205.96|6206.59|6206.59|6205.96|6205.96|0
1652081140000|2022-05-09 07:25:40|6205.74|6205.74|6206.46|6206.46|6206.46|6206.46|6205.74|6205.74|0
1652081150000|2022-05-09 07:25:50|6206.81|6206.81|6206.81|6206.81|6206.81|6206.81|6206.81|6206.81|0
1652081160000|2022-05-09 07:26:00|6204.83|6204.83|6203.55|6203.55|6204.83|6204.83|6203.55|6203.55|0
1652081170000|2022-05-09 07:26:10|6204.05|6204.05|6204.05|6204.05|6204.05|6204.05|6204.05|6204.05|0
1652081180000|2022-05-09 07:26:20|6203.55|6203.55|6204.38|6204.38|6204.74|6204.74|6203.55|6203.55|0
1652081190000|2022-05-09 07:26:30|6205.09|6205.09|6210.11|6210.11|6212.69|6212.69|6205.09|6205.09|0
1652081200000|2022-05-09 07:26:40|6209.62|6209.62|6210.32|6210.32|6210.32|6210.32|6208.92|6208.92|0
1652081210000|2022-05-09 07:26:50|6211.08|6211.08|6212.11|6212.11|6212.11|6212.11|6210.7|6210.7|0
1652081230000|2022-05-09 07:27:10|6211.75|6211.75|6211.75|6211.75|6211.75|6211.75|6211.75|6211.75|0
1652081250000|2022-05-09 07:27:30|6211.39|6211.39|6212.46|6212.46|6212.46|6212.46|6211.39|6211.39|0
1652081260000|2022-05-09 07:27:40|6213.23|6213.23|6214.55|6214.55|6214.55|6214.55|6213.23|6213.23|0
1652081280000|2022-05-09 07:28:00|6213.48|6213.48|6212.05|6212.05|6213.48|6213.48|6212.05|6212.05|0
1652081290000|2022-05-09 07:28:10|6212.41|6212.41|6214.39|6214.39|6214.39|6214.39|6212.41|6212.41|0
1652081300000|2022-05-09 07:28:20|6213.64|6213.64|6213|6213|6213.64|6213.64|6213|6213|0
1652081310000|2022-05-09 07:28:30|6212.29|6212.29|6211.96|6211.96|6212.29|6212.29|6210.89|6210.89|0
1652081340000|2022-05-09 07:29:00|6211.6|6211.6|6212.88|6212.88|6212.88|6212.88|6211.39|6211.39|0
1652081360000|2022-05-09 07:29:20|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|0
1652081370000|2022-05-09 07:29:30|6213.39|6213.39|6210.64|6210.64|6213.67|6213.67|6210.64|6210.64|0
1652081380000|2022-05-09 07:29:40|6210.29|6210.29|6210.29|6210.29|6210.29|6210.29|6210.29|6210.29|0
1652081400000|2022-05-09 07:30:00|6211.05|6211.05|6207.85|6207.85|6211.05|6211.05|6207.85|6207.85|0
1652081410000|2022-05-09 07:30:10|6208.23|6208.23|6207.57|6207.57|6208.59|6208.59|6207.57|6207.57|0
1652081420000|2022-05-09 07:30:20|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|0
1652081440000|2022-05-09 07:30:40|6209.31|6209.31|6208.29|6208.29|6210.17|6210.17|6208.29|6208.29|0
1652081450000|2022-05-09 07:30:50|6207.27|6207.27|6206.45|6206.45|6207.27|6207.27|6206.13|6206.13|0
1652081460000|2022-05-09 07:31:00|6206.77|6206.77|6206.77|6206.77|6206.77|6206.77|6206.77|6206.77|0
1652081470000|2022-05-09 07:31:10|6205.73|6205.73|6204.16|6204.16|6205.73|6205.73|6204.16|6204.16|0
1652081480000|2022-05-09 07:31:20|6204.87|6204.87|6205.23|6205.23|6205.23|6205.23|6204.87|6204.87|0
1652081490000|2022-05-09 07:31:30|6205.94|6205.94|6206.32|6206.32|6206.32|6206.32|6205.94|6205.94|0
1652081510000|2022-05-09 07:31:50|6206.45|6206.45|6205.36|6205.36|6206.45|6206.45|6205.36|6205.36|0
1652081520000|2022-05-09 07:32:00|6204.5|6204.5|6204.89|6204.89|6204.89|6204.89|6203.89|6203.89|0
1652081540000|2022-05-09 07:32:20|6204.39|6204.39|6204.89|6204.89|6204.89|6204.89|6204.39|6204.39|0
1652081550000|2022-05-09 07:32:30|6206.03|6206.03|6206.03|6206.03|6206.03|6206.03|6206.03|6206.03|0
1652081560000|2022-05-09 07:32:40|6206.99|6206.99|6209.11|6209.11|6209.11|6209.11|6206.99|6206.99|0
1652081570000|2022-05-09 07:32:50|6209.75|6209.75|6212.06|6212.06|6212.06|6212.06|6209.75|6209.75|0
1652081580000|2022-05-09 07:33:00|6213.49|6213.49|6212.46|6212.46|6214.26|6214.26|6211.77|6211.77|0
1652081600000|2022-05-09 07:33:20|6211.39|6211.39|6210.28|6210.28|6211.71|6211.71|6210.28|6210.28|0
1652081610000|2022-05-09 07:33:30|6209.9|6209.9|6209.52|6209.52|6209.9|6209.9|6209.52|6209.52|0
1652081620000|2022-05-09 07:33:40|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|0
1652081640000|2022-05-09 07:34:00|6210.33|6210.33|6211.41|6211.41|6211.41|6211.41|6210.33|6210.33|0
1652081650000|2022-05-09 07:34:10|6210.69|6210.69|6210.69|6210.69|6210.69|6210.69|6210.69|6210.69|0
1652081660000|2022-05-09 07:34:20|6211.07|6211.07|6210.44|6210.44|6211.07|6211.07|6210.44|6210.44|0
1652081670000|2022-05-09 07:34:30|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|0
1652081680000|2022-05-09 07:34:40|6212.11|6212.11|6212.14|6212.14|6212.5|6212.5|6212.11|6212.11|0
1652081700000|2022-05-09 07:35:00|6210.99|6210.99|6211.7|6211.7|6211.7|6211.7|6210.99|6210.99|0
1652081710000|2022-05-09 07:35:10|6212.06|6212.06|6212.06|6212.06|6212.06|6212.06|6212.06|6212.06|0
1652081720000|2022-05-09 07:35:20|6210.99|6210.99|6212.7|6212.7|6212.7|6212.7|6210.99|6210.99|0
1652081730000|2022-05-09 07:35:30|6213.02|6213.02|6213.52|6213.52|6213.52|6213.52|6213.02|6213.02|0
1652081750000|2022-05-09 07:35:50|6213.2|6213.2|6213.19|6213.19|6213.2|6213.2|6211.76|6211.76|0
1652081760000|2022-05-09 07:36:00|6212.83|6212.83|6211.21|6211.21|6212.83|6212.83|6211.21|6211.21|0
1652081770000|2022-05-09 07:36:10|6211.57|6211.57|6211.21|6211.21|6211.57|6211.57|6211.21|6211.21|0
1652081800000|2022-05-09 07:36:40|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|0
1652081820000|2022-05-09 07:37:00|6210.48|6210.48|6208.45|6208.45|6210.48|6210.48|6208.45|6208.45|0
1652081830000|2022-05-09 07:37:10|6207.02|6207.02|6202.05|6202.05|6207.02|6207.02|6202.05|6202.05|0
1652081840000|2022-05-09 07:37:20|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|0
1652081850000|2022-05-09 07:37:30|6200.92|6200.92|6200.35|6200.35|6200.92|6200.92|6200.35|6200.35|0
1652081860000|2022-05-09 07:37:40|6201.07|6201.07|6200.67|6200.67|6201.07|6201.07|6200.67|6200.67|0
1652081870000|2022-05-09 07:37:50|6199.71|6199.71|6199|6199|6199.71|6199.71|6199|6199|0
1652081880000|2022-05-09 07:38:00|6198.25|6198.25|6198.06|6198.06|6198.25|6198.25|6198.06|6198.06|0
1652081900000|2022-05-09 07:38:20|6198.77|6198.77|6199.13|6199.13|6199.13|6199.13|6198.77|6198.77|0
1652081910000|2022-05-09 07:38:30|6199.88|6199.88|6199.88|6199.88|6199.88|6199.88|6199.88|6199.88|0
1652081920000|2022-05-09 07:38:40|6200.6|6200.6|6200.6|6200.6|6200.6|6200.6|6200.6|6200.6|0
1652081930000|2022-05-09 07:38:50|6199.86|6199.86|6199.86|6199.86|6199.86|6199.86|6199.86|6199.86|0
1652081940000|2022-05-09 07:39:00|6199.48|6199.48|6198.77|6198.77|6199.48|6199.48|6198.77|6198.77|0
1652081950000|2022-05-09 07:39:10|6198.2|6198.2|6198.2|6198.2|6198.2|6198.2|6198.2|6198.2|0
1652081980000|2022-05-09 07:39:40|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|0
1652081990000|2022-05-09 07:39:50|6196|6196|6196.9|6196.9|6196.9|6196.9|6195.01|6195.01|0
1652082010000|2022-05-09 07:40:10|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|0
1652082040000|2022-05-09 07:40:40|6195.79|6195.79|6195.79|6195.79|6195.79|6195.79|6195.79|6195.79|0
1652082050000|2022-05-09 07:40:50|6194.72|6194.72|6195.36|6195.36|6195.36|6195.36|6194.72|6194.72|0
1652082060000|2022-05-09 07:41:00|6195.68|6195.68|6194.53|6194.53|6195.68|6195.68|6194.53|6194.53|0
1652082110000|2022-05-09 07:41:50|6193.11|6193.11|6193.11|6193.11|6193.11|6193.11|6193.11|6193.11|0
1652082120000|2022-05-09 07:42:00|6192.03|6192.03|6191.75|6191.75|6192.03|6192.03|6191.75|6191.75|0
1652082130000|2022-05-09 07:42:10|6189.84|6189.84|6189.84|6189.84|6189.84|6189.84|6189.84|6189.84|0
1652082140000|2022-05-09 07:42:20|6188.35|6188.35|6188.03|6188.03|6188.35|6188.35|6188.03|6188.03|0
1652082150000|2022-05-09 07:42:30|6189.02|6189.02|6189.38|6189.38|6189.38|6189.38|6189.02|6189.02|0
1652082160000|2022-05-09 07:42:40|6188.95|6188.95|6188.2|6188.2|6188.95|6188.95|6188.2|6188.2|0
1652082170000|2022-05-09 07:42:50|6187.84|6187.84|6187.84|6187.84|6187.84|6187.84|6187.84|6187.84|0
1652082180000|2022-05-09 07:43:00|6187.66|6187.66|6188.37|6188.37|6188.37|6188.37|6187.66|6187.66|0
1652082190000|2022-05-09 07:43:10|6188.56|6188.56|6189.06|6189.06|6189.06|6189.06|6188.56|6188.56|0
1652082200000|2022-05-09 07:43:20|6189.43|6189.43|6190.53|6190.53|6190.53|6190.53|6189.43|6189.43|0
1652082220000|2022-05-09 07:43:40|6189.46|6189.46|6189.46|6189.46|6189.46|6189.46|6189.46|6189.46|0
1652082230000|2022-05-09 07:43:50|6189.64|6189.64|6189.83|6189.83|6189.83|6189.83|6189.64|6189.64|0
1652082240000|2022-05-09 07:44:00|6188.88|6188.88|6188.88|6188.88|6188.88|6188.88|6188.88|6188.88|0
1652082260000|2022-05-09 07:44:20|6190.3|6190.3|6190.97|6190.97|6191.37|6191.37|6189.9|6189.9|0
1652082270000|2022-05-09 07:44:30|6190.61|6190.61|6190.61|6190.61|6191.68|6191.68|6190.61|6190.61|0
1652082290000|2022-05-09 07:44:50|6190.05|6190.05|6190.05|6190.05|6190.05|6190.05|6190.05|6190.05|0
1652082300000|2022-05-09 07:45:00|6190.4|6190.4|6190.96|6190.96|6191.28|6191.28|6190.4|6190.4|0
1652082310000|2022-05-09 07:45:10|6192.1|6192.1|6192.1|6192.1|6192.1|6192.1|6192.1|6192.1|0
1652082320000|2022-05-09 07:45:20|6191.61|6191.61|6191.25|6191.25|6191.61|6191.61|6191.25|6191.25|0
1652082330000|2022-05-09 07:45:30|6191.89|6191.89|6193.16|6193.16|6193.16|6193.16|6191.89|6191.89|0
1652082350000|2022-05-09 07:45:50|6193.52|6193.52|6193.52|6193.52|6193.52|6193.52|6193.52|6193.52|0
1652082360000|2022-05-09 07:46:00|6194.51|6194.51|6194.51|6194.51|6194.51|6194.51|6194.51|6194.51|0
1652082370000|2022-05-09 07:46:10|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|0
1652082380000|2022-05-09 07:46:20|6194.04|6194.04|6197.23|6197.23|6197.23|6197.23|6194.04|6194.04|0
1652082390000|2022-05-09 07:46:30|6197.8|6197.8|6197.03|6197.03|6197.8|6197.8|6197.03|6197.03|0
1652082400000|2022-05-09 07:46:40|6197.99|6197.99|6198.37|6198.37|6198.37|6198.37|6197.99|6197.99|0
1652082410000|2022-05-09 07:46:50|6198.16|6198.16|6197.3|6197.3|6198.16|6198.16|6197.3|6197.3|0
1652082420000|2022-05-09 07:47:00|6197.02|6197.02|6195.57|6195.57|6197.02|6197.02|6195.57|6195.57|0
1652082430000|2022-05-09 07:47:10|6196.29|6196.29|6196.29|6196.29|6196.29|6196.29|6196.29|6196.29|0
1652082450000|2022-05-09 07:47:30|6195.33|6195.33|6193.94|6193.94|6195.33|6195.33|6193.94|6193.94|0
1652082460000|2022-05-09 07:47:40|6192.41|6192.41|6193.17|6193.17|6193.17|6193.17|6192.41|6192.41|0
1652082470000|2022-05-09 07:47:50|6190.19|6190.19|6191.26|6191.26|6191.26|6191.26|6190.19|6190.19|0
1652082480000|2022-05-09 07:48:00|6191.9|6191.9|6192.61|6192.61|6192.61|6192.61|6191.9|6191.9|0
1652082490000|2022-05-09 07:48:10|6192.23|6192.23|6192.23|6192.23|6192.23|6192.23|6192.23|6192.23|0
1652082500000|2022-05-09 07:48:20|6191.88|6191.88|6192.64|6192.64|6192.64|6192.64|6191.88|6191.88|0
1652082510000|2022-05-09 07:48:30|6192.08|6192.08|6191.51|6191.51|6192.08|6192.08|6191.51|6191.51|0
1652082520000|2022-05-09 07:48:40|6192.08|6192.08|6192.29|6192.29|6192.29|6192.29|6192.08|6192.08|0
1652082540000|2022-05-09 07:49:00|6191.53|6191.53|6191.53|6191.53|6191.53|6191.53|6191.53|6191.53|0
1652082550000|2022-05-09 07:49:10|6192.09|6192.09|6192.09|6192.09|6192.09|6192.09|6192.09|6192.09|0
1652082560000|2022-05-09 07:49:20|6192.73|6192.73|6193.09|6193.09|6193.09|6193.09|6192.73|6192.73|0
1652082570000|2022-05-09 07:49:30|6192.73|6192.73|6192.38|6192.38|6192.73|6192.73|6192.38|6192.38|0
1652082580000|2022-05-09 07:49:40|6191.74|6191.74|6191.45|6191.45|6191.74|6191.74|6191.45|6191.45|0
1652082590000|2022-05-09 07:49:50|6192.17|6192.17|6192.09|6192.09|6192.17|6192.17|6191.81|6191.81|0
1652082600000|2022-05-09 07:50:00|6191.91|6191.91|6191.91|6191.91|6191.91|6191.91|6191.91|6191.91|0
1652082620000|2022-05-09 07:50:20|6191.55|6191.55|6192.19|6192.19|6192.19|6192.19|6191.55|6191.55|0
1652082630000|2022-05-09 07:50:30|6192.54|6192.54|6192.54|6192.54|6192.54|6192.54|6192.19|6192.19|0
1652082640000|2022-05-09 07:50:40|6192.19|6192.19|6192.54|6192.54|6192.54|6192.54|6192.19|6192.19|0
1652082670000|2022-05-09 07:51:10|6190.06|6190.06|6191.18|6191.18|6191.18|6191.18|6190.06|6190.06|0
1652082680000|2022-05-09 07:51:20|6190.89|6190.89|6190.25|6190.25|6190.89|6190.89|6189.9|6189.9|0
1652082690000|2022-05-09 07:51:30|6189.87|6189.87|6190.25|6190.25|6190.25|6190.25|6189.87|6189.87|0
1652082700000|2022-05-09 07:51:40|6189.76|6189.76|6187.93|6187.93|6189.76|6189.76|6187.93|6187.93|0
1652082710000|2022-05-09 07:51:50|6187.55|6187.55|6187.2|6187.2|6187.55|6187.55|6187.2|6187.2|0
1652082720000|2022-05-09 07:52:00|6187.55|6187.55|6186.39|6186.39|6187.55|6187.55|6186.2|6186.2|0
1652082730000|2022-05-09 07:52:10|6186.03|6186.03|6186.39|6186.39|6186.39|6186.39|6186.03|6186.03|0
1652082740000|2022-05-09 07:52:20|6186.57|6186.57|6186.57|6186.57|6186.57|6186.57|6186.57|6186.57|0
1652082760000|2022-05-09 07:52:40|6186.96|6186.96|6186.96|6186.96|6186.96|6186.96|6186.96|6186.96|0
1652082770000|2022-05-09 07:52:50|6187.31|6187.31|6185.82|6185.82|6187.31|6187.31|6185.82|6185.82|0
1652082780000|2022-05-09 07:53:00|6185.54|6185.54|6185.54|6185.54|6185.54|6185.54|6185.54|6185.54|0
1652082790000|2022-05-09 07:53:10|6184.59|6184.59|6184.78|6184.78|6184.78|6184.78|6184.59|6184.59|0
1652082800000|2022-05-09 07:53:20|6185.78|6185.78|6185.78|6185.78|6185.78|6185.78|6185.78|6185.78|0
1652082820000|2022-05-09 07:53:40|6185.42|6185.42|6182.44|6182.44|6185.42|6185.42|6182.44|6182.44|0
1652082830000|2022-05-09 07:53:50|6181.8|6181.8|6177.44|6177.44|6182.12|6182.12|6177.44|6177.44|0
1652082840000|2022-05-09 07:54:00|6176.44|6176.44|6175.86|6175.86|6176.49|6176.49|6175.86|6175.86|0
1652082850000|2022-05-09 07:54:10|6175.22|6175.22|6174.49|6174.49|6175.22|6175.22|6173.22|6173.22|0
1652082860000|2022-05-09 07:54:20|6175.13|6175.13|6175.13|6175.13|6175.13|6175.13|6175.13|6175.13|0
1652082870000|2022-05-09 07:54:30|6175.42|6175.42|6176.05|6176.05|6176.05|6176.05|6174.35|6174.35|0
1652082880000|2022-05-09 07:54:40|6174.98|6174.98|6172.42|6172.42|6174.98|6174.98|6172.42|6172.42|0
1652082910000|2022-05-09 07:55:10|6171.35|6171.35|6168.98|6168.98|6171.35|6171.35|6168.98|6168.98|0
1652082930000|2022-05-09 07:55:30|6168.43|6168.43|6168.43|6168.43|6168.43|6168.43|6168.43|6168.43|0
1652082940000|2022-05-09 07:55:40|6168.07|6168.07|6167.79|6167.79|6168.07|6168.07|6167.79|6167.79|0
1652082950000|2022-05-09 07:55:50|6167.07|6167.07|6167.07|6167.07|6167.07|6167.07|6167.07|6167.07|0
1652082970000|2022-05-09 07:56:10|6166|6166|6165.63|6165.63|6166|6166|6165.63|6165.63|0
1652082980000|2022-05-09 07:56:20|6166.12|6166.12|6164.63|6164.63|6166.12|6166.12|6164.63|6164.63|0
1652082990000|2022-05-09 07:56:30|6164.95|6164.95|6164.31|6164.31|6164.95|6164.95|6164.31|6164.31|0
1652083000000|2022-05-09 07:56:40|6162.02|6162.02|6162.02|6162.02|6162.02|6162.02|6162.02|6162.02|0
1652083010000|2022-05-09 07:56:50|6161.81|6161.81|6158.55|6158.55|6161.81|6161.81|6158.55|6158.55|0
1652083020000|2022-05-09 07:57:00|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|0
1652083040000|2022-05-09 07:57:20|6159.24|6159.24|6159.24|6159.24|6159.24|6159.24|6159.24|6159.24|0
1652083050000|2022-05-09 07:57:30|6159.6|6159.6|6159.6|6159.6|6159.6|6159.6|6159.6|6159.6|0
1652083060000|2022-05-09 07:57:40|6158.81|6158.81|6159.81|6159.81|6159.81|6159.81|6158.81|6158.81|0
1652083070000|2022-05-09 07:57:50|6159.52|6159.52|6158.92|6158.92|6159.52|6159.52|6158.56|6158.56|0
1652083080000|2022-05-09 07:58:00|6158.36|6158.36|6160.37|6160.37|6160.37|6160.37|6158.36|6158.36|0
1652083090000|2022-05-09 07:58:10|6160.75|6160.75|6161.16|6161.16|6161.16|6161.16|6160.39|6160.39|0
1652083110000|2022-05-09 07:58:30|6159.41|6159.41|6157.59|6157.59|6159.41|6159.41|6157.59|6157.59|0
1652083120000|2022-05-09 07:58:40|6157.09|6157.09|6156.8|6156.8|6157.09|6157.09|6156.8|6156.8|0
1652083130000|2022-05-09 07:58:50|6156.24|6156.24|6154.04|6154.04|6156.24|6156.24|6154.04|6154.04|0
1652083140000|2022-05-09 07:59:00|6153.68|6153.68|6154.4|6154.4|6154.4|6154.4|6153.68|6153.68|0
1652083180000|2022-05-09 07:59:40|6154.21|6154.21|6154.85|6154.85|6154.85|6154.85|6154.21|6154.21|0
1652083190000|2022-05-09 07:59:50|6154.56|6154.56|6152.96|6152.96|6154.56|6154.56|6152.96|6152.96|0
1652083210000|2022-05-09 08:00:10|6151.54|6151.54|6145.82|6145.82|6151.54|6151.54|6145.82|6145.82|0
1652083220000|2022-05-09 08:00:20|6146|6146|6146|6146|6146|6146|6146|6146|0
1652083230000|2022-05-09 08:00:30|6145.62|6145.62|6145.62|6145.62|6145.62|6145.62|6145.62|6145.62|0
1652083240000|2022-05-09 08:00:40|6146.61|6146.61|6146.23|6146.23|6146.61|6146.61|6146.23|6146.23|0
1652083270000|2022-05-09 08:01:10|6146.61|6146.61|6146.61|6146.61|6146.61|6146.61|6146.61|6146.61|0
1652083280000|2022-05-09 08:01:20|6147.04|6147.04|6147.04|6147.04|6147.04|6147.04|6147.04|6147.04|0
1652083290000|2022-05-09 08:01:30|6146.68|6146.68|6146.73|6146.73|6146.73|6146.73|6146.35|6146.35|0
1652083320000|2022-05-09 08:02:00|6147.11|6147.11|6145.59|6145.59|6147.11|6147.11|6144.95|6144.95|0
1652083340000|2022-05-09 08:02:20|6145.23|6145.23|6142.48|6142.48|6146.31|6146.31|6142.48|6142.48|0
1652083350000|2022-05-09 08:02:30|6143.19|6143.19|6144.24|6144.24|6144.74|6144.74|6143.19|6143.19|0
1652083360000|2022-05-09 08:02:40|6143.1|6143.1|6143.1|6143.1|6143.1|6143.1|6143.1|6143.1|0
1652083370000|2022-05-09 08:02:50|6142.6|6142.6|6140.66|6140.66|6142.6|6142.6|6140.66|6140.66|0
1652083380000|2022-05-09 08:03:00|6141.03|6141.03|6141.03|6141.03|6141.03|6141.03|6141.03|6141.03|0
1652083390000|2022-05-09 08:03:10|6140.32|6140.32|6137.46|6137.46|6140.32|6140.32|6137.46|6137.46|0
1652083410000|2022-05-09 08:03:30|6138.14|6138.14|6138.33|6138.33|6138.71|6138.71|6138.14|6138.14|0
1652083430000|2022-05-09 08:03:50|6138.82|6138.82|6137.79|6137.79|6139.32|6139.32|6137.79|6137.79|0
1652083440000|2022-05-09 08:04:00|6137.1|6137.1|6137.6|6137.6|6137.6|6137.6|6137.1|6137.1|0
1652083450000|2022-05-09 08:04:10|6137.24|6137.24|6136.49|6136.49|6137.24|6137.24|6136.49|6136.49|0
1652083460000|2022-05-09 08:04:20|6135.92|6135.92|6137.68|6137.68|6137.68|6137.68|6135.82|6135.82|0
1652083470000|2022-05-09 08:04:30|6138.06|6138.06|6139.01|6139.01|6139.01|6139.01|6138.06|6138.06|0
1652083480000|2022-05-09 08:04:40|6140.28|6140.28|6142.07|6142.07|6142.07|6142.07|6140.28|6140.28|0
1652083490000|2022-05-09 08:04:50|6141.75|6141.75|6140.89|6140.89|6141.75|6141.75|6140.89|6140.89|0
1652083500000|2022-05-09 08:05:00|6140.18|6140.18|6140.18|6140.18|6140.18|6140.18|6140.18|6140.18|0
1652083510000|2022-05-09 08:05:10|6139.82|6139.82|6138.9|6138.9|6139.82|6139.82|6138.52|6138.52|0
1652083520000|2022-05-09 08:05:20|6137.3|6137.3|6137.3|6137.3|6137.3|6137.3|6137.3|6137.3|0
1652083530000|2022-05-09 08:05:30|6137.02|6137.02|6137.02|6137.02|6137.02|6137.02|6137.02|6137.02|0
1652083550000|2022-05-09 08:05:50|6136.27|6136.27|6136.27|6136.27|6136.27|6136.27|6136.27|6136.27|0
1652083560000|2022-05-09 08:06:00|6136.76|6136.76|6136.74|6136.74|6136.76|6136.76|6136.38|6136.38|0
1652083590000|2022-05-09 08:06:30|6136.42|6136.42|6136.42|6136.42|6136.42|6136.42|6136.42|6136.42|0
1652083620000|2022-05-09 08:07:00|6136.13|6136.13|6136.13|6136.13|6136.13|6136.13|6136.13|6136.13|0
1652083630000|2022-05-09 08:07:10|6136.63|6136.63|6136.63|6136.63|6136.63|6136.63|6136.63|6136.63|0
1652083640000|2022-05-09 08:07:20|6134.15|6134.15|6135.15|6135.15|6135.15|6135.15|6134.15|6134.15|0
1652083650000|2022-05-09 08:07:30|6135.43|6135.43|6137.6|6137.6|6137.6|6137.6|6135.43|6135.43|0
1652083680000|2022-05-09 08:08:00|6136.75|6136.75|6135.12|6135.12|6136.75|6136.75|6135.12|6135.12|0
1652083690000|2022-05-09 08:08:10|6134.75|6134.75|6134.75|6134.75|6134.75|6134.75|6134.75|6134.75|0
1652083700000|2022-05-09 08:08:20|6134.46|6134.46|6134.46|6134.46|6134.46|6134.46|6133.32|6133.32|0
1652083710000|2022-05-09 08:08:30|6134.82|6134.82|6135.51|6135.51|6135.51|6135.51|6134.82|6134.82|0
1652083720000|2022-05-09 08:08:40|6136.97|6136.97|6136.61|6136.61|6136.97|6136.97|6136.61|6136.61|0
1652083750000|2022-05-09 08:09:10|6137.35|6137.35|6137.35|6137.35|6137.35|6137.35|6137.35|6137.35|0
1652083760000|2022-05-09 08:09:20|6137.64|6137.64|6137.64|6137.64|6137.64|6137.64|6137.64|6137.64|0
1652083770000|2022-05-09 08:09:30|6137.99|6137.99|6138.2|6138.2|6138.56|6138.56|6137.99|6137.99|0
1652083800000|2022-05-09 08:10:00|6137.92|6137.92|6131.9|6131.9|6137.92|6137.92|6131.9|6131.9|0
1652083810000|2022-05-09 08:10:10|6131.4|6131.4|6131.4|6131.4|6131.4|6131.4|6131.4|6131.4|0
1652083820000|2022-05-09 08:10:20|6131.59|6131.59|6131.59|6131.59|6131.59|6131.59|6131.59|6131.59|0
1652083830000|2022-05-09 08:10:30|6130.16|6130.16|6130.19|6130.19|6130.19|6130.19|6129.87|6129.87|0
1652083840000|2022-05-09 08:10:40|6130.9|6130.9|6130.9|6130.9|6130.9|6130.9|6130.9|6130.9|0
1652083860000|2022-05-09 08:11:00|6130.72|6130.72|6131.36|6131.36|6132.07|6132.07|6130.72|6130.72|0
1652083870000|2022-05-09 08:11:10|6131.72|6131.72|6131.72|6131.72|6131.72|6131.72|6131.72|6131.72|0
1652083900000|2022-05-09 08:11:40|6130.98|6130.98|6127.47|6127.47|6130.98|6130.98|6127.47|6127.47|0
1652083910000|2022-05-09 08:11:50|6127.28|6127.28|6126.52|6126.52|6127.28|6127.28|6126.52|6126.52|0
1652083920000|2022-05-09 08:12:00|6126.33|6126.33|6126.33|6126.33|6126.33|6126.33|6126.33|6126.33|0
1652083930000|2022-05-09 08:12:10|6125.37|6125.37|6125.16|6125.16|6125.37|6125.37|6125.16|6125.16|0
1652083950000|2022-05-09 08:12:30|6125.93|6125.93|6125.93|6125.93|6125.93|6125.93|6125.93|6125.93|0
1652083960000|2022-05-09 08:12:40|6124.78|6124.78|6123.01|6123.01|6124.78|6124.78|6123.01|6123.01|0
1652083970000|2022-05-09 08:12:50|6122.25|6122.25|6121.9|6121.9|6122.25|6122.25|6121.18|6121.18|0
1652083980000|2022-05-09 08:13:00|6122.25|6122.25|6121.3|6121.3|6122.25|6122.25|6121.3|6121.3|0
1652083990000|2022-05-09 08:13:10|6120.94|6120.94|6120.19|6120.19|6120.94|6120.94|6120.19|6120.19|0
1652084010000|2022-05-09 08:13:30|6120.54|6120.54|6120.54|6120.54|6120.54|6120.54|6120.54|6120.54|0
1652084020000|2022-05-09 08:13:40|6120.92|6120.92|6120.54|6120.54|6120.92|6120.92|6120.54|6120.54|0
1652084030000|2022-05-09 08:13:50|6120.36|6120.36|6120.36|6120.36|6120.36|6120.36|6120.36|6120.36|0
1652084040000|2022-05-09 08:14:00|6120.73|6120.73|6121.68|6121.68|6121.68|6121.68|6120.73|6120.73|0
1652084060000|2022-05-09 08:14:20|6121.39|6121.39|6121.39|6121.39|6121.39|6121.39|6121.39|6121.39|0
1652084070000|2022-05-09 08:14:30|6121.04|6121.04|6121.39|6121.39|6121.39|6121.39|6121.04|6121.04|0
1652084080000|2022-05-09 08:14:40|6120.76|6120.76|6120.76|6120.76|6120.76|6120.76|6120.76|6120.76|0
1652084100000|2022-05-09 08:15:00|6120.47|6120.47|6121.04|6121.04|6121.04|6121.04|6120.47|6120.47|0
1652084120000|2022-05-09 08:15:20|6121.61|6121.61|6120.41|6120.41|6121.61|6121.61|6119.34|6119.34|0
1652084130000|2022-05-09 08:15:30|6120.13|6120.13|6119.07|6119.07|6120.13|6120.13|6119.07|6119.07|0
1652084140000|2022-05-09 08:15:40|6114.86|6114.86|6114.86|6114.86|6114.86|6114.86|6114.37|6114.37|0
1652084160000|2022-05-09 08:16:00|6114.67|6114.67|6112.76|6112.76|6114.67|6114.67|6112.39|6112.39|0
1652084170000|2022-05-09 08:16:10|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.48|6113.48|0
1652084180000|2022-05-09 08:16:20|6114.12|6114.12|6114.12|6114.12|6114.12|6114.12|6114.12|6114.12|0
1652084190000|2022-05-09 08:16:30|6114.76|6114.76|6116.96|6116.96|6117.07|6117.07|6114.76|6114.76|0
1652084200000|2022-05-09 08:16:40|6115.96|6115.96|6118.98|6118.98|6118.98|6118.98|6115.96|6115.96|0
1652084210000|2022-05-09 08:16:50|6119.33|6119.33|6117.78|6117.78|6119.33|6119.33|6117.78|6117.78|0
1652084220000|2022-05-09 08:17:00|6118.54|6118.54|6118.54|6118.54|6118.54|6118.54|6118.54|6118.54|0
1652084230000|2022-05-09 08:17:10|6118.04|6118.04|6118.33|6118.33|6118.33|6118.33|6118.04|6118.04|0
1652084250000|2022-05-09 08:17:30|6118.01|6118.01|6118.01|6118.01|6118.01|6118.01|6118.01|6118.01|0
1652084270000|2022-05-09 08:17:50|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|0
1652084280000|2022-05-09 08:18:00|6117.31|6117.31|6117.31|6117.31|6117.31|6117.31|6117.31|6117.31|0
1652084290000|2022-05-09 08:18:10|6117|6117|6117|6117|6117|6117|6117|6117|0
1652084320000|2022-05-09 08:18:40|6117.28|6117.28|6115.29|6115.29|6117.28|6117.28|6114.93|6114.93|0
1652084340000|2022-05-09 08:19:00|6114.91|6114.91|6116.4|6116.4|6116.4|6116.4|6114.91|6114.91|0
1652084360000|2022-05-09 08:19:20|6115.91|6115.91|6115.55|6115.55|6115.91|6115.91|6115.55|6115.55|0
1652084380000|2022-05-09 08:19:40|6115.74|6115.74|6115.92|6115.92|6115.92|6115.92|6115.74|6115.74|0
1652084390000|2022-05-09 08:19:50|6116.49|6116.49|6115.34|6115.34|6116.49|6116.49|6114.58|6114.58|0
1652084400000|2022-05-09 08:20:00|6115.15|6115.15|6114.97|6114.97|6115.15|6115.15|6114.97|6114.97|0
1652084410000|2022-05-09 08:20:10|6114.61|6114.61|6114.25|6114.25|6114.61|6114.61|6114.25|6114.25|0
1652084420000|2022-05-09 08:20:20|6112.98|6112.98|6111.45|6111.45|6112.98|6112.98|6111.06|6111.06|0
1652084430000|2022-05-09 08:20:30|6111.94|6111.94|6111.94|6111.94|6111.94|6111.94|6111.94|6111.94|0
1652084450000|2022-05-09 08:20:50|6112.52|6112.52|6113.25|6113.25|6113.25|6113.25|6112.52|6112.52|0
1652084460000|2022-05-09 08:21:00|6113.07|6113.07|6112.57|6112.57|6113.07|6113.07|6112.57|6112.57|0
1652084470000|2022-05-09 08:21:10|6112.21|6112.21|6112.21|6112.21|6112.21|6112.21|6112.21|6112.21|0
1652084480000|2022-05-09 08:21:20|6111.93|6111.93|6111.29|6111.29|6111.93|6111.93|6111.29|6111.29|0
1652084520000|2022-05-09 08:22:00|6109.94|6109.94|6109.18|6109.18|6109.94|6109.94|6109.18|6109.18|0
1652084530000|2022-05-09 08:22:10|6109.54|6109.54|6110.71|6110.71|6110.71|6110.71|6109.54|6109.54|0
1652084540000|2022-05-09 08:22:20|6110.52|6110.52|6108.62|6108.62|6110.52|6110.52|6108.26|6108.26|0
1652084560000|2022-05-09 08:22:40|6108.81|6108.81|6105.75|6105.75|6108.81|6108.81|6105.75|6105.75|0
1652084570000|2022-05-09 08:22:50|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|0
1652084580000|2022-05-09 08:23:00|6105.56|6105.56|6105.56|6105.56|6105.56|6105.56|6105.56|6105.56|0
1652084590000|2022-05-09 08:23:10|6105.19|6105.19|6105.19|6105.19|6105.19|6105.19|6105.19|6105.19|0
1652084600000|2022-05-09 08:23:20|6105.38|6105.38|6105.19|6105.19|6105.38|6105.38|6105.19|6105.19|0
1652084610000|2022-05-09 08:23:30|6105|6105|6105|6105|6105|6105|6105|6105|0
1652084620000|2022-05-09 08:23:40|6105.36|6105.36|6105.36|6105.36|6105.36|6105.36|6105.36|6105.36|0
1652084630000|2022-05-09 08:23:50|6104.81|6104.81|6105.53|6105.53|6105.53|6105.53|6104.81|6104.81|0
1652084650000|2022-05-09 08:24:10|6105.34|6105.34|6104.84|6104.84|6105.34|6105.34|6104.84|6104.84|0
1652084660000|2022-05-09 08:24:20|6105.03|6105.03|6103.96|6103.96|6105.03|6105.03|6103.96|6103.96|0
1652084670000|2022-05-09 08:24:30|6103.32|6103.32|6103.32|6103.32|6103.32|6103.32|6103.32|6103.32|0
1652084680000|2022-05-09 08:24:40|6103|6103|6100.14|6100.14|6103|6103|6100.14|6100.14|0
1652084690000|2022-05-09 08:24:50|6098.53|6098.53|6099.39|6099.39|6099.96|6099.96|6098.53|6098.53|0
1652084700000|2022-05-09 08:25:00|6099.2|6099.2|6098.63|6098.63|6099.2|6099.2|6098.63|6098.63|0
1652084710000|2022-05-09 08:25:10|6098.44|6098.44|6098.07|6098.07|6098.44|6098.44|6098.07|6098.07|0
1652084720000|2022-05-09 08:25:20|6098.44|6098.44|6098.44|6098.44|6098.44|6098.44|6098.44|6098.44|0
1652084730000|2022-05-09 08:25:30|6098.8|6098.8|6102.04|6102.04|6102.04|6102.04|6098.8|6098.8|0
1652084740000|2022-05-09 08:25:40|6102.54|6102.54|6102.9|6102.9|6102.9|6102.9|6102.54|6102.54|0
1652084750000|2022-05-09 08:25:50|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|0
1652084760000|2022-05-09 08:26:00|6102.14|6102.14|6100.23|6100.23|6102.14|6102.14|6100.23|6100.23|0
1652084780000|2022-05-09 08:26:20|6100.61|6100.61|6100.71|6100.71|6100.71|6100.71|6100.42|6100.42|0
1652084790000|2022-05-09 08:26:30|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|6100.52|0
1652084800000|2022-05-09 08:26:40|6100.33|6100.33|6097.57|6097.57|6100.33|6100.33|6097.43|6097.43|0
1652084810000|2022-05-09 08:26:50|6097.36|6097.36|6096.22|6096.22|6097.36|6097.36|6096.22|6096.22|0
1652084820000|2022-05-09 08:27:00|6096.5|6096.5|6096.5|6096.5|6096.5|6096.5|6096.5|6096.5|0
1652084840000|2022-05-09 08:27:20|6096.31|6096.31|6096.48|6096.48|6096.48|6096.48|6095.77|6095.77|0
1652084850000|2022-05-09 08:27:30|6096.13|6096.13|6096.48|6096.48|6096.48|6096.48|6096.13|6096.13|0
1652084860000|2022-05-09 08:27:40|6095.59|6095.59|6092.78|6092.78|6095.59|6095.59|6092.78|6092.78|0
1652084870000|2022-05-09 08:27:50|6091.88|6091.88|6092.59|6092.59|6092.59|6092.59|6091.88|6091.88|0
1652084880000|2022-05-09 08:28:00|6092.97|6092.97|6093.35|6093.35|6093.35|6093.35|6092.97|6092.97|0
1652084890000|2022-05-09 08:28:10|6093.67|6093.67|6094.43|6094.43|6094.43|6094.43|6093.67|6093.67|0
1652084900000|2022-05-09 08:28:20|6094.81|6094.81|6094.81|6094.81|6094.81|6094.81|6094.81|6094.81|0
1652084920000|2022-05-09 08:28:40|6095.52|6095.52|6095.52|6095.52|6095.52|6095.52|6095.52|6095.52|0
1652084940000|2022-05-09 08:29:00|6096.52|6096.52|6095.29|6095.29|6096.52|6096.52|6095.29|6095.29|0
1652084950000|2022-05-09 08:29:10|6096|6096|6096.36|6096.36|6096.36|6096.36|6096|6096|0
1652084960000|2022-05-09 08:29:20|6096.71|6096.71|6097.49|6097.49|6098.43|6098.43|6096.71|6096.71|0
1652084970000|2022-05-09 08:29:30|6096.21|6096.21|6096.02|6096.02|6096.21|6096.21|6096.02|6096.02|0
1652084980000|2022-05-09 08:29:40|6095.83|6095.83|6094.69|6094.69|6095.83|6095.83|6094.69|6094.69|0
1652084990000|2022-05-09 08:29:50|6094.87|6094.87|6094.87|6094.87|6094.87|6094.87|6094.87|6094.87|0
1652085020000|2022-05-09 08:30:20|6094.49|6094.49|6095.54|6095.54|6095.92|6095.92|6094.49|6094.49|0
1652085030000|2022-05-09 08:30:30|6095.9|6095.9|6095.9|6095.9|6095.9|6095.9|6095.9|6095.9|0
1652085040000|2022-05-09 08:30:40|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|0
1652085050000|2022-05-09 08:30:50|6095.9|6095.9|6095.9|6095.9|6095.9|6095.9|6095.9|6095.9|0
1652085060000|2022-05-09 08:31:00|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|6096.25|0
1652085070000|2022-05-09 08:31:10|6095.97|6095.97|6095.97|6095.97|6095.97|6095.97|6095.97|6095.97|0
1652085080000|2022-05-09 08:31:20|6095.78|6095.78|6092.32|6092.32|6095.78|6095.78|6092.32|6092.32|0
1652085100000|2022-05-09 08:31:40|6092.68|6092.68|6092.25|6092.25|6093.24|6093.24|6092.25|6092.25|0
1652085110000|2022-05-09 08:31:50|6092.89|6092.89|6092.89|6092.89|6092.89|6092.89|6092.89|6092.89|0
1652085120000|2022-05-09 08:32:00|6093.21|6093.21|6093.21|6093.21|6093.21|6093.21|6093.21|6093.21|0
1652085130000|2022-05-09 08:32:10|6093.25|6093.25|6092.96|6092.96|6093.25|6093.25|6092.96|6092.96|0
1652085140000|2022-05-09 08:32:20|6092.77|6092.77|6092.06|6092.06|6092.77|6092.77|6092.06|6092.06|0
1652085150000|2022-05-09 08:32:30|6090.91|6090.91|6091.27|6091.27|6091.27|6091.27|6090.91|6090.91|0
1652085160000|2022-05-09 08:32:40|6091.63|6091.63|6091.56|6091.56|6091.63|6091.63|6091.25|6091.25|0
1652085170000|2022-05-09 08:32:50|6091.25|6091.25|6091.25|6091.25|6091.25|6091.25|6090.89|6090.89|0
1652085190000|2022-05-09 08:33:10|6090.86|6090.86|6090.48|6090.48|6091.25|6091.25|6090.48|6090.48|0
1652085200000|2022-05-09 08:33:20|6090.06|6090.06|6091.08|6091.08|6091.08|6091.08|6090.06|6090.06|0
1652085220000|2022-05-09 08:33:40|6090.69|6090.69|6090.69|6090.69|6090.69|6090.69|6090.69|6090.69|0
1652085230000|2022-05-09 08:33:50|6089.7|6089.7|6087.8|6087.8|6089.7|6089.7|6087.8|6087.8|0
1652085250000|2022-05-09 08:34:10|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|0
1652085260000|2022-05-09 08:34:20|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|6086.84|0
1652085270000|2022-05-09 08:34:30|6086.66|6086.66|6085.51|6085.51|6086.66|6086.66|6084.37|6084.37|0
1652085280000|2022-05-09 08:34:40|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|0
1652085290000|2022-05-09 08:34:50|6083.88|6083.88|6082.94|6082.94|6083.88|6083.88|6081.55|6081.55|0
1652085300000|2022-05-09 08:35:00|6082.23|6082.23|6080.82|6080.82|6082.94|6082.94|6079.96|6079.96|0
1652085310000|2022-05-09 08:35:10|6080.46|6080.46|6080.78|6080.78|6080.78|6080.78|6080.46|6080.46|0
1652085320000|2022-05-09 08:35:20|6079.29|6079.29|6078.04|6078.04|6079.29|6079.29|6078.04|6078.04|0
1652085330000|2022-05-09 08:35:30|6077.86|6077.86|6078.57|6078.57|6078.57|6078.57|6077.86|6077.86|0
1652085340000|2022-05-09 08:35:40|6078.28|6078.28|6075.23|6075.23|6078.28|6078.28|6075.23|6075.23|0
1652085350000|2022-05-09 08:35:50|6076.22|6076.22|6076.16|6076.16|6076.34|6076.34|6076.03|6076.03|0
1652085360000|2022-05-09 08:36:00|6076.53|6076.53|6076.67|6076.67|6077.03|6077.03|6076.53|6076.53|0
1652085370000|2022-05-09 08:36:10|6076.38|6076.38|6076.86|6076.86|6076.86|6076.86|6076.38|6076.38|0
1652085380000|2022-05-09 08:36:20|6077.36|6077.36|6077.36|6077.36|6077.36|6077.36|6077.36|6077.36|0
1652085390000|2022-05-09 08:36:30|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|6076.86|0
1652085400000|2022-05-09 08:36:40|6076.48|6076.48|6077.19|6077.19|6077.19|6077.19|6076.48|6076.48|0
1652085410000|2022-05-09 08:36:50|6077|6077|6077|6077|6077|6077|6077|6077|0
1652085420000|2022-05-09 08:37:00|6076.51|6076.51|6076.51|6076.51|6076.51|6076.51|6076.51|6076.51|0
1652085430000|2022-05-09 08:37:10|6077|6077|6077|6077|6077|6077|6077|6077|0
1652085440000|2022-05-09 08:37:20|6075.93|6075.93|6077.36|6077.36|6077.36|6077.36|6075.93|6075.93|0
1652085450000|2022-05-09 08:37:30|6077.65|6077.65|6078.4|6078.4|6078.4|6078.4|6077.65|6077.65|0
1652085460000|2022-05-09 08:37:40|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|6077.9|0
1652085470000|2022-05-09 08:37:50|6078.22|6078.22|6077.91|6077.91|6078.22|6078.22|6077.72|6077.72|0
1652085490000|2022-05-09 08:38:10|6078.48|6078.48|6078.48|6078.48|6078.48|6078.48|6078.48|6078.48|0
1652085500000|2022-05-09 08:38:20|6078.3|6078.3|6078.3|6078.3|6078.3|6078.3|6078.3|6078.3|0
1652085510000|2022-05-09 08:38:30|6078.65|6078.65|6078.08|6078.08|6078.65|6078.65|6078.08|6078.08|0
1652085530000|2022-05-09 08:38:50|6077.89|6077.89|6076.54|6076.54|6077.89|6077.89|6076.54|6076.54|0
1652085540000|2022-05-09 08:39:00|6076.16|6076.16|6076.16|6076.16|6076.16|6076.16|6076.16|6076.16|0
1652085550000|2022-05-09 08:39:10|6075.98|6075.98|6076.54|6076.54|6076.54|6076.54|6075.98|6075.98|0
1652085560000|2022-05-09 08:39:20|6077.04|6077.04|6077.23|6077.23|6077.23|6077.23|6077.04|6077.04|0
1652085580000|2022-05-09 08:39:40|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|6077.94|0
1652085590000|2022-05-09 08:39:50|6078.44|6078.44|6078.44|6078.44|6078.44|6078.44|6078.44|6078.44|0
1652085600000|2022-05-09 08:40:00|6078.79|6078.79|6078.79|6078.79|6078.79|6078.79|6078.79|6078.79|0
1652085610000|2022-05-09 08:40:10|6079.29|6079.29|6079.29|6079.29|6079.29|6079.29|6079.29|6079.29|0
1652085620000|2022-05-09 08:40:20|6079.93|6079.93|6079.67|6079.67|6080.3|6080.3|6079.67|6079.67|0
1652085640000|2022-05-09 08:40:40|6080.03|6080.03|6080.38|6080.38|6080.38|6080.38|6080.03|6080.03|0
1652085660000|2022-05-09 08:41:00|6080.67|6080.67|6082.2|6082.2|6082.2|6082.2|6080.67|6080.67|0
1652085680000|2022-05-09 08:41:20|6082.76|6082.76|6082.76|6082.76|6082.76|6082.76|6082.76|6082.76|0
1652085690000|2022-05-09 08:41:30|6083.48|6083.48|6083.83|6083.83|6083.83|6083.83|6083.48|6083.48|0
1652085700000|2022-05-09 08:41:40|6084.33|6084.33|6085.04|6085.04|6085.04|6085.04|6084.33|6084.33|0
1652085710000|2022-05-09 08:41:50|6085.23|6085.23|6085.52|6085.52|6085.52|6085.52|6085.23|6085.23|0
1652085720000|2022-05-09 08:42:00|6084.53|6084.53|6085.52|6085.52|6085.52|6085.52|6084.53|6084.53|0
1652085740000|2022-05-09 08:42:20|6086.48|6086.48|6087.89|6087.89|6087.89|6087.89|6086.48|6086.48|0
1652085750000|2022-05-09 08:42:30|6087.57|6087.57|6087.57|6087.57|6087.57|6087.57|6087.57|6087.57|0
1652085770000|2022-05-09 08:42:50|6088.12|6088.12|6088.85|6088.85|6088.85|6088.85|6088.12|6088.12|0
1652085780000|2022-05-09 08:43:00|6089.17|6089.17|6089.17|6089.17|6089.17|6089.17|6089.17|6089.17|0
1652085790000|2022-05-09 08:43:10|6089.89|6089.89|6089.89|6089.89|6089.89|6089.89|6089.53|6089.53|0
1652085800000|2022-05-09 08:43:20|6091.32|6091.32|6098.38|6098.38|6098.38|6098.38|6091.32|6091.32|0
1652085810000|2022-05-09 08:43:30|6098.06|6098.06|6098.06|6098.06|6098.06|6098.06|6098.06|6098.06|0
1652085830000|2022-05-09 08:43:50|6097.88|6097.88|6097.88|6097.88|6097.88|6097.88|6097.88|6097.88|0
1652085850000|2022-05-09 08:44:10|6097.59|6097.59|6097.3|6097.3|6097.59|6097.59|6097.3|6097.3|0
1652085900000|2022-05-09 08:45:00|6097.8|6097.8|6099.72|6099.72|6099.72|6099.72|6097.8|6097.8|0
1652085910000|2022-05-09 08:45:10|6100.08|6100.08|6100.08|6100.08|6100.08|6100.08|6100.08|6100.08|0
1652085940000|2022-05-09 08:45:40|6099.58|6099.58|6099.58|6099.58|6099.58|6099.58|6099.58|6099.58|0
1652085950000|2022-05-09 08:45:50|6099.9|6099.9|6101.05|6101.05|6101.05|6101.05|6099.9|6099.9|0
1652086020000|2022-05-09 08:47:00|6101.8|6101.8|6101.8|6101.8|6101.8|6101.8|6101.8|6101.8|0
1652086030000|2022-05-09 08:47:10|6101.09|6101.09|6100.37|6100.37|6101.09|6101.09|6100.37|6100.37|0
1652086040000|2022-05-09 08:47:20|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|0
1652086050000|2022-05-09 08:47:30|6100.96|6100.96|6101.67|6101.67|6101.67|6101.67|6100.96|6100.96|0
1652086060000|2022-05-09 08:47:40|6101.3|6101.3|6101.79|6101.79|6101.79|6101.79|6101.3|6101.3|0
1652086070000|2022-05-09 08:47:50|6102.08|6102.08|6102.44|6102.44|6102.44|6102.44|6102.08|6102.08|0
1652086110000|2022-05-09 08:48:30|6103.2|6103.2|6102.24|6102.24|6103.2|6103.2|6102.24|6102.24|0
1652086130000|2022-05-09 08:48:50|6101.96|6101.96|6101.96|6101.96|6101.96|6101.96|6101.96|6101.96|0
1652086150000|2022-05-09 08:49:10|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|6102.33|0
1652086160000|2022-05-09 08:49:20|6103.29|6103.29|6103.29|6103.29|6103.29|6103.29|6103.29|6103.29|0
1652086170000|2022-05-09 08:49:30|6103.64|6103.64|6103.64|6103.64|6103.64|6103.64|6103.64|6103.64|0
1652086180000|2022-05-09 08:49:40|6104.02|6104.02|6105.35|6105.35|6105.35|6105.35|6104.02|6104.02|0
1652086190000|2022-05-09 08:49:50|6105.71|6105.71|6105.71|6105.71|6105.71|6105.71|6105.71|6105.71|0
1652086200000|2022-05-09 08:50:00|6106.03|6106.03|6105.84|6105.84|6106.03|6106.03|6105.84|6105.84|0
1652086220000|2022-05-09 08:50:20|6106.61|6106.61|6106.61|6106.61|6106.61|6106.61|6106.61|6106.61|0
1652086230000|2022-05-09 08:50:30|6106.93|6106.93|6106.93|6106.93|6106.93|6106.93|6106.93|6106.93|0
1652086260000|2022-05-09 08:51:00|6107.21|6107.21|6107.21|6107.21|6107.21|6107.21|6107.21|6107.21|0
1652086270000|2022-05-09 08:51:10|6107.42|6107.42|6107.42|6107.42|6107.42|6107.42|6107.42|6107.42|0
1652086280000|2022-05-09 08:51:20|6107.92|6107.92|6107.92|6107.92|6107.92|6107.92|6107.92|6107.92|0
1652086300000|2022-05-09 08:51:40|6108.63|6108.63|6107.92|6107.92|6108.63|6108.63|6107.92|6107.92|0
1652086330000|2022-05-09 08:52:10|6106.82|6106.82|6106.64|6106.64|6106.82|6106.82|6106.64|6106.64|0
1652086340000|2022-05-09 08:52:20|6106.14|6106.14|6106.14|6106.14|6106.14|6106.14|6106.14|6106.14|0
1652086350000|2022-05-09 08:52:30|6106.46|6106.46|6106.78|6106.78|6106.78|6106.78|6106.46|6106.46|0
1652086360000|2022-05-09 08:52:40|6106.42|6106.42|6106.42|6106.42|6106.42|6106.42|6106.42|6106.42|0
1652086370000|2022-05-09 08:52:50|6106.23|6106.23|6106.23|6106.23|6106.23|6106.23|6106.23|6106.23|0
1652086390000|2022-05-09 08:53:10|6106.42|6106.42|6106.42|6106.42|6106.42|6106.42|6106.42|6106.42|0
1652086400000|2022-05-09 08:53:20|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|0
1652086440000|2022-05-09 08:54:00|6107.12|6107.12|6106.64|6106.64|6107.75|6107.75|6106.33|6106.33|0
1652086460000|2022-05-09 08:54:20|6106.01|6106.01|6106.01|6106.01|6106.01|6106.01|6106.01|6106.01|0
1652086470000|2022-05-09 08:54:30|6106.64|6106.64|6106.64|6106.64|6106.64|6106.64|6106.64|6106.64|0
1652086480000|2022-05-09 08:54:40|6106.15|6106.15|6106.15|6106.15|6106.15|6106.15|6106.15|6106.15|0
1652086490000|2022-05-09 08:54:50|6105.86|6105.86|6105.86|6105.86|6105.86|6105.86|6105.86|6105.86|0
1652086510000|2022-05-09 08:55:10|6106.05|6106.05|6105.89|6105.89|6106.43|6106.43|6105.89|6105.89|0
1652086540000|2022-05-09 08:55:40|6105.35|6105.35|6106.76|6106.76|6106.76|6106.76|6105.35|6105.35|0
1652086570000|2022-05-09 08:56:10|6107.26|6107.26|6107.26|6107.26|6107.26|6107.26|6107.26|6107.26|0
1652086580000|2022-05-09 08:56:20|6109.94|6109.94|6109.58|6109.58|6109.94|6109.94|6109.22|6109.22|0
1652086600000|2022-05-09 08:56:40|6108.59|6108.59|6107.13|6107.13|6108.59|6108.59|6107.13|6107.13|0
1652086610000|2022-05-09 08:56:50|6107.51|6107.51|6107.02|6107.02|6107.51|6107.51|6107.02|6107.02|0
1652086620000|2022-05-09 08:57:00|6107.73|6107.73|6107.73|6107.73|6108.83|6108.83|6107.73|6107.73|0
1652086630000|2022-05-09 08:57:10|6107.36|6107.36|6107.36|6107.36|6107.36|6107.36|6107.36|6107.36|0
1652086660000|2022-05-09 08:57:40|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|6107.71|0
1652086670000|2022-05-09 08:57:50|6107.9|6107.9|6108.67|6108.67|6108.67|6108.67|6107.9|6107.9|0
1652086690000|2022-05-09 08:58:10|6106.95|6106.95|6106.4|6106.4|6106.95|6106.95|6106.05|6106.05|0
1652086700000|2022-05-09 08:58:20|6105.69|6105.69|6104.96|6104.96|6105.69|6105.69|6104.96|6104.96|0
1652086710000|2022-05-09 08:58:30|6104.24|6104.24|6103.09|6103.09|6104.24|6104.24|6103.09|6103.09|0
1652086720000|2022-05-09 08:58:40|6102.46|6102.46|6104.3|6104.3|6104.3|6104.3|6102.46|6102.46|0
1652086740000|2022-05-09 08:59:00|6104.12|6104.12|6103.62|6103.62|6104.12|6104.12|6103.62|6103.62|0
1652086760000|2022-05-09 08:59:20|6102.47|6102.47|6102.28|6102.28|6102.47|6102.47|6102.28|6102.28|0
1652086770000|2022-05-09 08:59:30|6103.36|6103.36|6103.71|6103.71|6103.71|6103.71|6103.36|6103.36|0
1652086800000|2022-05-09 09:00:00|6102.76|6102.76|6100.73|6100.73|6102.76|6102.76|6100.73|6100.73|0
1652086810000|2022-05-09 09:00:10|6100.09|6100.09|6099.52|6099.52|6100.09|6100.09|6099.52|6099.52|0
1652086820000|2022-05-09 09:00:20|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|0
1652086850000|2022-05-09 09:00:50|6098.98|6098.98|6098.98|6098.98|6098.98|6098.98|6098.98|6098.98|0
1652086860000|2022-05-09 09:01:00|6098.02|6098.02|6098.02|6098.02|6098.02|6098.02|6098.02|6098.02|0
1652086870000|2022-05-09 09:01:10|6097.83|6097.83|6098.28|6098.28|6098.28|6098.28|6097.64|6097.64|0
1652086880000|2022-05-09 09:01:20|6098.6|6098.6|6099.55|6099.55|6099.55|6099.55|6098.6|6098.6|0
1652086890000|2022-05-09 09:01:30|6099.34|6099.34|6099.34|6099.34|6099.34|6099.34|6099.34|6099.34|0
1652086920000|2022-05-09 09:02:00|6099.83|6099.83|6099.83|6099.83|6099.83|6099.83|6099.83|6099.83|0
1652086940000|2022-05-09 09:02:20|6099.64|6099.64|6099.64|6099.64|6099.64|6099.64|6099.64|6099.64|0
1652086950000|2022-05-09 09:02:30|6098.37|6098.37|6098.37|6098.37|6098.37|6098.37|6098.37|6098.37|0
1652086960000|2022-05-09 09:02:40|6097.73|6097.73|6097.73|6097.73|6097.73|6097.73|6097.73|6097.73|0
1652086980000|2022-05-09 09:03:00|6097.44|6097.44|6097.44|6097.44|6097.44|6097.44|6097.44|6097.44|0
1652086990000|2022-05-09 09:03:10|6097.16|6097.16|6096.97|6096.97|6097.16|6097.16|6096.97|6096.97|0
1652087000000|2022-05-09 09:03:20|6096.76|6096.76|6096.76|6096.76|6096.76|6096.76|6096.76|6096.76|0
1652087010000|2022-05-09 09:03:30|6095.23|6095.23|6093.92|6093.92|6095.23|6095.23|6093.92|6093.92|0
1652087020000|2022-05-09 09:03:40|6093.63|6093.63|6093.95|6093.95|6093.95|6093.95|6093.63|6093.63|0
1652087040000|2022-05-09 09:04:00|6093.67|6093.67|6093.17|6093.17|6093.67|6093.67|6093.17|6093.17|0
1652087060000|2022-05-09 09:04:20|6093.36|6093.36|6093.36|6093.36|6093.36|6093.36|6093.36|6093.36|0
1652087070000|2022-05-09 09:04:30|6093|6093|6093|6093|6093|6093|6093|6093|0
1652087090000|2022-05-09 09:04:50|6092.81|6092.81|6093.17|6093.17|6093.17|6093.17|6092.81|6092.81|0
1652087120000|2022-05-09 09:05:20|6093.53|6093.53|6093.71|6093.71|6093.71|6093.71|6093.53|6093.53|0
1652087130000|2022-05-09 09:05:30|6094.29|6094.29|6094.83|6094.83|6094.83|6094.83|6094.29|6094.29|0
1652087140000|2022-05-09 09:05:40|6094.51|6094.51|6094.51|6094.51|6094.51|6094.51|6094.51|6094.51|0
1652087160000|2022-05-09 09:06:00|6094.87|6094.87|6095.19|6095.19|6095.19|6095.19|6094.87|6094.87|0
1652087190000|2022-05-09 09:06:30|6094.81|6094.81|6094.81|6094.81|6094.81|6094.81|6094.81|6094.81|0
1652087200000|2022-05-09 09:06:40|6094.09|6094.09|6094.09|6094.09|6094.09|6094.09|6094.09|6094.09|0
1652087210000|2022-05-09 09:06:50|6094.41|6094.41|6094.41|6094.41|6094.41|6094.41|6094.41|6094.41|0
1652087220000|2022-05-09 09:07:00|6094.13|6094.13|6094.13|6094.13|6094.13|6094.13|6094.13|6094.13|0
1652087230000|2022-05-09 09:07:10|6093.56|6093.56|6093.56|6093.56|6093.56|6093.56|6093.56|6093.56|0
1652087260000|2022-05-09 09:07:40|6093.18|6093.18|6092.58|6092.58|6093.18|6093.18|6092.58|6092.58|0
1652087290000|2022-05-09 09:08:10|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|0
1652087310000|2022-05-09 09:08:30|6092.3|6092.3|6092.93|6092.93|6092.93|6092.93|6092.3|6092.3|0
1652087320000|2022-05-09 09:08:40|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|0
1652087330000|2022-05-09 09:08:50|6092.82|6092.82|6093.46|6093.46|6093.46|6093.46|6092.82|6092.82|0
1652087340000|2022-05-09 09:09:00|6093.78|6093.78|6093.78|6093.78|6093.78|6093.78|6093.78|6093.78|0
1652087350000|2022-05-09 09:09:10|6093.96|6093.96|6093.46|6093.46|6093.96|6093.96|6093.46|6093.46|0
1652087370000|2022-05-09 09:09:30|6094.38|6094.38|6094.19|6094.19|6094.38|6094.38|6094.19|6094.19|0
1652087380000|2022-05-09 09:09:40|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|0
1652087390000|2022-05-09 09:09:50|6091.93|6091.93|6090.94|6090.94|6091.93|6091.93|6090.94|6090.94|0
1652087400000|2022-05-09 09:10:00|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|0
1652087410000|2022-05-09 09:10:10|6092.09|6092.09|6092.09|6092.09|6092.09|6092.09|6092.09|6092.09|0
1652087420000|2022-05-09 09:10:20|6092.47|6092.47|6091.76|6091.76|6092.47|6092.47|6091.09|6091.09|0
1652087450000|2022-05-09 09:10:50|6092.26|6092.26|6092.26|6092.26|6092.26|6092.26|6092.26|6092.26|0
1652087460000|2022-05-09 09:11:00|6094.04|6094.04|6096.5|6096.5|6097.29|6097.29|6094.04|6094.04|0
1652087470000|2022-05-09 09:11:10|6095.43|6095.43|6096.15|6096.15|6096.15|6096.15|6095.43|6095.43|0
1652087480000|2022-05-09 09:11:20|6096.5|6096.5|6096.5|6096.5|6096.5|6096.5|6096.5|6096.5|0
1652087500000|2022-05-09 09:11:40|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|0
1652087510000|2022-05-09 09:11:50|6097.26|6097.26|6097.48|6097.48|6097.48|6097.48|6096.62|6096.62|0
1652087520000|2022-05-09 09:12:00|6098.19|6098.19|6101.62|6101.62|6101.62|6101.62|6098.19|6098.19|0
1652087540000|2022-05-09 09:12:20|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|0
1652087550000|2022-05-09 09:12:30|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|0
1652087560000|2022-05-09 09:12:40|6101.21|6101.21|6100.18|6100.18|6101.21|6101.21|6100.18|6100.18|0
1652087570000|2022-05-09 09:12:50|6099.54|6099.54|6099.22|6099.22|6099.54|6099.54|6099.22|6099.22|0
1652087580000|2022-05-09 09:13:00|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|0
1652087600000|2022-05-09 09:13:20|6100.04|6100.04|6100.04|6100.04|6100.04|6100.04|6100.04|6100.04|0
1652087610000|2022-05-09 09:13:30|6100.36|6100.36|6100.68|6100.68|6100.68|6100.68|6100.36|6100.36|0
1652087620000|2022-05-09 09:13:40|6100.36|6100.36|6100.36|6100.36|6100.36|6100.36|6100.36|6100.36|0
1652087640000|2022-05-09 09:14:00|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|6099.72|0
1652087650000|2022-05-09 09:14:10|6100.71|6100.71|6101|6101|6101|6101|6100.71|6100.71|0
1652087670000|2022-05-09 09:14:30|6101.32|6101.32|6101.32|6101.32|6101.32|6101.32|6101.32|6101.32|0
1652087690000|2022-05-09 09:14:50|6101.69|6101.69|6101.25|6101.25|6101.69|6101.69|6100.93|6100.93|0
1652087700000|2022-05-09 09:15:00|6101.54|6101.54|6101.82|6101.82|6101.82|6101.82|6101.54|6101.54|0
1652087710000|2022-05-09 09:15:10|6101.01|6101.01|6100.46|6100.46|6101.01|6101.01|6100.46|6100.46|0
1652087720000|2022-05-09 09:15:20|6101.03|6101.03|6102.05|6102.05|6102.05|6102.05|6101.03|6101.03|0
1652087730000|2022-05-09 09:15:30|6101.67|6101.67|6101.67|6101.67|6101.67|6101.67|6101.67|6101.67|0
1652087740000|2022-05-09 09:15:40|6101.96|6101.96|6101.96|6101.96|6102.53|6102.53|6101.96|6101.96|0
1652087750000|2022-05-09 09:15:50|6101.64|6101.64|6101.64|6101.64|6101.64|6101.64|6101.45|6101.45|0
1652087770000|2022-05-09 09:16:10|6100.92|6100.92|6100.74|6100.74|6100.92|6100.92|6100.74|6100.74|0
1652087780000|2022-05-09 09:16:20|6100.55|6100.55|6100.26|6100.26|6100.55|6100.55|6100.26|6100.26|0
1652087810000|2022-05-09 09:16:50|6100.07|6100.07|6100.07|6100.07|6100.07|6100.07|6100.07|6100.07|0
1652087820000|2022-05-09 09:17:00|6099.75|6099.75|6099.38|6099.38|6099.75|6099.75|6099.38|6099.38|0
1652087830000|2022-05-09 09:17:10|6099.19|6099.19|6099.19|6099.19|6099.19|6099.19|6099.19|6099.19|0
1652087840000|2022-05-09 09:17:20|6099.51|6099.51|6094.75|6094.75|6099.51|6099.51|6094.75|6094.75|0
1652087850000|2022-05-09 09:17:30|6092.79|6092.79|6091.83|6091.83|6092.79|6092.79|6091.83|6091.83|0
1652087870000|2022-05-09 09:17:50|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|0
1652087880000|2022-05-09 09:18:00|6091.83|6091.83|6091.83|6091.83|6091.83|6091.83|6091.83|6091.83|0
1652087890000|2022-05-09 09:18:10|6091.65|6091.65|6091.46|6091.46|6091.65|6091.65|6091.46|6091.46|0
1652087900000|2022-05-09 09:18:20|6090.31|6090.31|6089.07|6089.07|6090.31|6090.31|6089.07|6089.07|0
1652087910000|2022-05-09 09:18:30|6088.88|6088.88|6088.24|6088.24|6088.88|6088.88|6088.24|6088.24|0
1652087920000|2022-05-09 09:18:40|6086.45|6086.45|6087.88|6087.88|6087.88|6087.88|6086.45|6086.45|0
1652087930000|2022-05-09 09:18:50|6088.07|6088.07|6089.11|6089.11|6089.11|6089.11|6088.07|6088.07|0
1652087940000|2022-05-09 09:19:00|6089.3|6089.3|6089.68|6089.68|6089.68|6089.68|6089.3|6089.3|0
1652087960000|2022-05-09 09:19:20|6088.69|6088.69|6089.83|6089.83|6090.14|6090.14|6088.69|6088.69|0
1652087970000|2022-05-09 09:19:30|6089.54|6089.54|6089.54|6089.54|6089.54|6089.54|6089.54|6089.54|0
1652087990000|2022-05-09 09:19:50|6088.97|6088.97|6088.68|6088.68|6088.97|6088.97|6088.68|6088.68|0
1652088000000|2022-05-09 09:20:00|6088.18|6088.18|6088.18|6088.18|6088.18|6088.18|6087.69|6087.69|0
1652088030000|2022-05-09 09:20:30|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|6088.37|0
1652088040000|2022-05-09 09:20:40|6088.69|6088.69|6089.3|6089.3|6089.3|6089.3|6088.69|6088.69|0
1652088060000|2022-05-09 09:21:00|6089.94|6089.94|6090.22|6090.22|6090.22|6090.22|6089.94|6089.94|0
1652088080000|2022-05-09 09:21:20|6089.86|6089.86|6089.86|6089.86|6089.86|6089.86|6089.86|6089.86|0
1652088100000|2022-05-09 09:21:40|6090.18|6090.18|6089.9|6089.9|6090.18|6090.18|6089.9|6089.9|0
1652088120000|2022-05-09 09:22:00|6089.4|6089.4|6089.4|6089.4|6089.4|6089.4|6089.4|6089.4|0
1652088130000|2022-05-09 09:22:10|6088.69|6088.69|6089.4|6089.4|6089.4|6089.4|6088.69|6088.69|0
1652088140000|2022-05-09 09:22:20|6089.08|6089.08|6089.08|6089.08|6089.08|6089.08|6089.08|6089.08|0
1652088180000|2022-05-09 09:23:00|6088.72|6088.72|6087.93|6087.93|6088.93|6088.93|6087.93|6087.93|0
1652088190000|2022-05-09 09:23:10|6088.12|6088.12|6088.83|6088.83|6088.83|6088.83|6088.12|6088.12|0
1652088200000|2022-05-09 09:23:20|6088.62|6088.62|6088.3|6088.3|6088.62|6088.62|6088.3|6088.3|0
1652088230000|2022-05-09 09:23:50|6087.81|6087.81|6087.31|6087.31|6087.81|6087.81|6087.31|6087.31|0
1652088240000|2022-05-09 09:24:00|6086.54|6086.54|6088.09|6088.09|6088.09|6088.09|6086.54|6086.54|0
1652088260000|2022-05-09 09:24:20|6087.01|6087.01|6086.83|6086.83|6087.01|6087.01|6086.83|6086.83|0
1652088270000|2022-05-09 09:24:30|6086.47|6086.47|6087.18|6087.18|6087.18|6087.18|6086.47|6086.47|0
1652088280000|2022-05-09 09:24:40|6087.76|6087.76|6087.76|6087.76|6087.76|6087.76|6087.76|6087.76|0
1652088300000|2022-05-09 09:25:00|6087.44|6087.44|6087.08|6087.08|6087.44|6087.44|6087.08|6087.08|0
1652088320000|2022-05-09 09:25:20|6086.79|6086.79|6086.79|6086.79|6086.79|6086.79|6086.79|6086.79|0
1652088330000|2022-05-09 09:25:30|6087.15|6087.15|6087.47|6087.47|6087.47|6087.47|6087.15|6087.15|0
1652088340000|2022-05-09 09:25:40|6087.85|6087.85|6088.77|6088.77|6089.31|6089.31|6087.85|6087.85|0
1652088350000|2022-05-09 09:25:50|6088|6088|6087.62|6087.62|6088|6088|6087.62|6087.62|0
1652088370000|2022-05-09 09:26:10|6088.26|6088.26|6088.26|6088.26|6088.26|6088.26|6088.26|6088.26|0
1652088400000|2022-05-09 09:26:40|6087.88|6087.88|6088.2|6088.2|6088.2|6088.2|6087.88|6087.88|0
1652088420000|2022-05-09 09:27:00|6087.84|6087.84|6087.91|6087.91|6088.2|6088.2|6087.84|6087.84|0
1652088440000|2022-05-09 09:27:20|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|6088.29|0
1652088460000|2022-05-09 09:27:40|6087.93|6087.93|6088.29|6088.29|6088.29|6088.29|6087.93|6087.93|0
1652088470000|2022-05-09 09:27:50|6088|6088|6088|6088|6088|6088|6088|6088|0
1652088500000|2022-05-09 09:28:20|6088.5|6088.5|6088.5|6088.5|6088.5|6088.5|6088.5|6088.5|0
1652088510000|2022-05-09 09:28:30|6088.31|6088.31|6088.31|6088.31|6088.31|6088.31|6088.31|6088.31|0
1652088530000|2022-05-09 09:28:50|6087.6|6087.6|6087.6|6087.6|6087.6|6087.6|6087.6|6087.6|0
1652088540000|2022-05-09 09:29:00|6086.32|6086.32|6086.64|6086.64|6086.64|6086.64|6086.32|6086.32|0
1652088570000|2022-05-09 09:29:30|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|0
1652088580000|2022-05-09 09:29:40|6086.95|6086.95|6086.95|6086.95|6086.95|6086.95|6086.45|6086.45|0
1652088590000|2022-05-09 09:29:50|6087.27|6087.27|6087.27|6087.27|6087.27|6087.27|6087.27|6087.27|0
1652088600000|2022-05-09 09:30:00|6085.41|6085.41|6086.05|6086.05|6086.05|6086.05|6084.67|6084.67|0
1652088610000|2022-05-09 09:30:10|6086.55|6086.55|6086.48|6086.48|6086.55|6086.55|6086.17|6086.17|0
1652088620000|2022-05-09 09:30:20|6085.77|6085.77|6085.93|6085.93|6086.48|6086.48|6085.77|6085.77|0
1652088690000|2022-05-09 09:31:30|6084.86|6084.86|6085.39|6085.39|6085.39|6085.39|6084.67|6084.67|0
1652088700000|2022-05-09 09:31:40|6084.67|6084.67|6084.67|6084.67|6084.67|6084.67|6084.67|6084.67|0
1652088710000|2022-05-09 09:31:50|6085.39|6085.39|6086.12|6086.12|6086.12|6086.12|6085.39|6085.39|0
1652088720000|2022-05-09 09:32:00|6085.05|6085.05|6084.69|6084.69|6085.05|6085.05|6084.69|6084.69|0
1652088730000|2022-05-09 09:32:10|6085.05|6085.05|6085.55|6085.55|6085.76|6085.76|6085.05|6085.05|0
1652088740000|2022-05-09 09:32:20|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|0
1652088760000|2022-05-09 09:32:40|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|0
1652088770000|2022-05-09 09:32:50|6086.62|6086.62|6082.57|6082.57|6086.62|6086.62|6082.19|6082.19|0
1652088780000|2022-05-09 09:33:00|6082.21|6082.21|6081.83|6081.83|6082.21|6082.21|6081.83|6081.83|0
1652088800000|2022-05-09 09:33:20|6081.54|6081.54|6081.58|6081.58|6081.9|6081.9|6081.54|6081.54|0
1652088870000|2022-05-09 09:34:30|6081.39|6081.39|6081.11|6081.11|6081.39|6081.39|6081.11|6081.11|0
1652088880000|2022-05-09 09:34:40|6080.75|6080.75|6080.39|6080.39|6080.75|6080.75|6080.39|6080.39|0
1652088900000|2022-05-09 09:35:00|6079.43|6079.43|6076.93|6076.93|6079.43|6079.43|6076.58|6076.58|0
1652088910000|2022-05-09 09:35:10|6077.29|6077.29|6077.29|6077.29|6078|6078|6077.29|6077.29|0
1652088930000|2022-05-09 09:35:30|6076.93|6076.93|6077.65|6077.65|6077.65|6077.65|6076.93|6076.93|0
1652088940000|2022-05-09 09:35:40|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|6077.29|0
1652088950000|2022-05-09 09:35:50|6079.05|6079.05|6080.52|6080.52|6080.52|6080.52|6079.05|6079.05|0
1652088960000|2022-05-09 09:36:00|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|0
1652088970000|2022-05-09 09:36:10|6081.22|6081.22|6081.22|6081.22|6081.22|6081.22|6081.22|6081.22|0
1652088980000|2022-05-09 09:36:20|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|0
1652088990000|2022-05-09 09:36:30|6081.36|6081.36|6081.68|6081.68|6081.68|6081.68|6081.36|6081.36|0
1652089000000|2022-05-09 09:36:40|6082.11|6082.11|6083.58|6083.58|6083.58|6083.58|6081.75|6081.75|0
1652089020000|2022-05-09 09:37:00|6084.08|6084.08|6083.58|6083.58|6084.08|6084.08|6083.58|6083.58|0
1652089030000|2022-05-09 09:37:10|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|0
1652089040000|2022-05-09 09:37:20|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|6084.25|0
1652089070000|2022-05-09 09:37:50|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|6083.97|0
1652089100000|2022-05-09 09:38:20|6083.68|6083.68|6083.33|6083.33|6083.68|6083.68|6082.98|6082.98|0
1652089130000|2022-05-09 09:38:50|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|0
1652089140000|2022-05-09 09:39:00|6082.94|6082.94|6083.44|6083.44|6083.44|6083.44|6082.94|6082.94|0
1652089150000|2022-05-09 09:39:10|6083.12|6083.12|6083.08|6083.08|6083.4|6083.4|6083.08|6083.08|0
1652089170000|2022-05-09 09:39:30|6082.59|6082.59|6082.84|6082.84|6083.08|6083.08|6082.52|6082.52|0
1652089180000|2022-05-09 09:39:40|6082.65|6082.65|6081.79|6081.79|6082.65|6082.65|6081.79|6081.79|0
1652089190000|2022-05-09 09:39:50|6081.47|6081.47|6081.47|6081.47|6081.47|6081.47|6081.47|6081.47|0
1652089210000|2022-05-09 09:40:10|6081.85|6081.85|6081.75|6081.75|6081.85|6081.85|6081.38|6081.38|0
1652089240000|2022-05-09 09:40:40|6081.11|6081.11|6081.75|6081.75|6081.75|6081.75|6081.11|6081.11|0
1652089250000|2022-05-09 09:40:50|6081.39|6081.39|6080.58|6080.58|6081.39|6081.39|6080.58|6080.58|0
1652089260000|2022-05-09 09:41:00|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|6080.08|0
1652089300000|2022-05-09 09:41:40|6079.72|6079.72|6080.44|6080.44|6080.44|6080.44|6079.72|6079.72|0
1652089310000|2022-05-09 09:41:50|6080.73|6080.73|6080.44|6080.44|6080.73|6080.73|6080.44|6080.44|0
1652089330000|2022-05-09 09:42:10|6080.76|6080.76|6080.76|6080.76|6080.76|6080.76|6080.76|6080.76|0
1652089340000|2022-05-09 09:42:20|6081.08|6081.08|6080.04|6080.04|6081.08|6081.08|6080.04|6080.04|0
1652089350000|2022-05-09 09:42:30|6080.33|6080.33|6080.68|6080.68|6080.97|6080.97|6080.33|6080.33|0
1652089370000|2022-05-09 09:42:50|6078.01|6078.01|6074.53|6074.53|6078.01|6078.01|6074.53|6074.53|0
1652089380000|2022-05-09 09:43:00|6075.52|6075.52|6075.88|6075.88|6075.88|6075.88|6075.52|6075.52|0
1652089390000|2022-05-09 09:43:10|6076.65|6076.65|6077.28|6077.28|6077.6|6077.6|6076.65|6076.65|0
1652089400000|2022-05-09 09:43:20|6078|6078|6078.21|6078.21|6078.21|6078.21|6078|6078|0
1652089430000|2022-05-09 09:43:50|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|0
1652089440000|2022-05-09 09:44:00|6079.47|6079.47|6079.47|6079.47|6079.47|6079.47|6079.47|6079.47|0
1652089450000|2022-05-09 09:44:10|6079.15|6079.15|6079.44|6079.44|6079.44|6079.44|6079.15|6079.15|0
1652089480000|2022-05-09 09:44:40|6079.63|6079.63|6079.63|6079.63|6079.63|6079.63|6079.63|6079.63|0
1652089490000|2022-05-09 09:44:50|6079.31|6079.31|6079.31|6079.31|6079.31|6079.31|6079.31|6079.31|0
1652089500000|2022-05-09 09:45:00|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|0
1652089520000|2022-05-09 09:45:20|6080.27|6080.27|6079.69|6079.69|6080.27|6080.27|6079.69|6079.69|0
1652089550000|2022-05-09 09:45:50|6080.69|6080.69|6079.19|6079.19|6080.69|6080.69|6079.19|6079.19|0
1652089560000|2022-05-09 09:46:00|6078.87|6078.87|6078.87|6078.87|6078.87|6078.87|6078.87|6078.87|0
1652089580000|2022-05-09 09:46:20|6079.23|6079.23|6079.23|6079.23|6079.23|6079.23|6079.23|6079.23|0
1652089590000|2022-05-09 09:46:30|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|0
1652089600000|2022-05-09 09:46:40|6078.04|6078.04|6078.04|6078.04|6078.04|6078.04|6078.04|6078.04|0
1652089610000|2022-05-09 09:46:50|6079.18|6079.18|6078.54|6078.54|6079.18|6079.18|6078.54|6078.54|0
1652089620000|2022-05-09 09:47:00|6078.36|6078.36|6077.79|6077.79|6078.36|6078.36|6077.79|6077.79|0
1652089630000|2022-05-09 09:47:10|6077.29|6077.29|6077.21|6077.21|6077.79|6077.79|6077.21|6077.21|0
1652089640000|2022-05-09 09:47:20|6076.9|6076.9|6075.69|6075.69|6076.9|6076.9|6074.69|6074.69|0
1652089650000|2022-05-09 09:47:30|6075.9|6075.9|6075.58|6075.58|6075.9|6075.9|6075.58|6075.58|0
1652089660000|2022-05-09 09:47:40|6075.87|6075.87|6074.34|6074.34|6075.87|6075.87|6074.34|6074.34|0
1652089680000|2022-05-09 09:48:00|6074.72|6074.72|6075|6075|6075.22|6075.22|6074.5|6074.5|0
1652089700000|2022-05-09 09:48:20|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|0
1652089710000|2022-05-09 09:48:30|6075.36|6075.36|6073.68|6073.68|6075.36|6075.36|6073.65|6073.65|0
1652089730000|2022-05-09 09:48:50|6073.3|6073.3|6073.3|6073.3|6073.3|6073.3|6073.3|6073.3|0
1652089740000|2022-05-09 09:49:00|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|0
1652089750000|2022-05-09 09:49:10|6073.87|6073.87|6073.87|6073.87|6073.87|6073.87|6073.87|6073.87|0
1652089790000|2022-05-09 09:49:50|6074.22|6074.22|6074.54|6074.54|6074.54|6074.54|6074.22|6074.22|0
1652089800000|2022-05-09 09:50:00|6074.9|6074.9|6074.9|6074.9|6074.9|6074.9|6074.9|6074.9|0
1652089810000|2022-05-09 09:50:10|6075.46|6075.46|6075.11|6075.11|6075.46|6075.46|6075.11|6075.11|0
1652089830000|2022-05-09 09:50:30|6078.35|6078.35|6080.26|6080.26|6080.26|6080.26|6078.35|6078.35|0
1652089840000|2022-05-09 09:50:40|6079.76|6079.76|6079.26|6079.26|6079.76|6079.76|6079.26|6079.26|0
1652089850000|2022-05-09 09:50:50|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|0
1652089860000|2022-05-09 09:51:00|6080.92|6080.92|6080.92|6080.92|6080.92|6080.92|6080.92|6080.92|0
1652089870000|2022-05-09 09:51:10|6081.63|6081.63|6081.63|6081.63|6081.63|6081.63|6081.27|6081.27|0
1652089900000|2022-05-09 09:51:40|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|6082.27|0
1652089910000|2022-05-09 09:51:50|6082.46|6082.46|6082.46|6082.46|6082.46|6082.46|6082.46|6082.46|0
1652089920000|2022-05-09 09:52:00|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|0
1652089950000|2022-05-09 09:52:30|6083.99|6083.99|6083.99|6083.99|6083.99|6083.99|6083.99|6083.99|0
1652089960000|2022-05-09 09:52:40|6083.22|6083.22|6083.25|6083.25|6083.54|6083.54|6083.22|6083.22|0
1652089990000|2022-05-09 09:53:10|6083.61|6083.61|6083.25|6083.25|6083.61|6083.61|6083.25|6083.25|0
1652090000000|2022-05-09 09:53:20|6082.9|6082.9|6080.84|6080.84|6083.54|6083.54|6080.84|6080.84|0
1652090050000|2022-05-09 09:54:10|6080.46|6080.46|6080.27|6080.27|6080.46|6080.46|6080.27|6080.27|0
1652090060000|2022-05-09 09:54:20|6079.99|6079.99|6076.42|6076.42|6079.99|6079.99|6076.42|6076.42|0
1652090070000|2022-05-09 09:54:30|6076.23|6076.23|6075.73|6075.73|6076.99|6076.99|6075.44|6075.44|0
1652090090000|2022-05-09 09:54:50|6075.35|6075.35|6075.54|6075.54|6075.54|6075.54|6075.35|6075.35|0
1652090100000|2022-05-09 09:55:00|6075.73|6075.73|6076.08|6076.08|6076.08|6076.08|6075.73|6075.73|0
1652090110000|2022-05-09 09:55:10|6076.31|6076.31|6076.31|6076.31|6076.31|6076.31|6076.31|6076.31|0
1652090120000|2022-05-09 09:55:20|6076.6|6076.6|6076.6|6076.6|6076.6|6076.6|6076.6|6076.6|0
1652090150000|2022-05-09 09:55:50|6077.55|6077.55|6077.55|6077.55|6077.55|6077.55|6077.55|6077.55|0
1652090160000|2022-05-09 09:56:00|6076.56|6076.56|6076.38|6076.38|6077.06|6077.06|6076.38|6076.38|0
1652090180000|2022-05-09 09:56:20|6076.88|6076.88|6076.88|6076.88|6076.88|6076.88|6076.88|6076.88|0
1652090190000|2022-05-09 09:56:30|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|6076.69|0
1652090200000|2022-05-09 09:56:40|6077.83|6077.83|6078.28|6078.28|6078.28|6078.28|6077.48|6077.48|0
1652090220000|2022-05-09 09:57:00|6077.51|6077.51|6075.61|6075.61|6077.51|6077.51|6075.61|6075.61|0
1652090230000|2022-05-09 09:57:10|6075.32|6075.32|6073.99|6073.99|6075.82|6075.82|6073.63|6073.63|0
1652090240000|2022-05-09 09:57:20|6074.35|6074.35|6074.35|6074.35|6075.06|6075.06|6074.35|6074.35|0
1652090260000|2022-05-09 09:57:40|6074.7|6074.7|6075.4|6075.4|6075.4|6075.4|6074.7|6074.7|0
1652090290000|2022-05-09 09:58:10|6075.94|6075.94|6077.75|6077.75|6077.75|6077.75|6075.94|6075.94|0
1652090300000|2022-05-09 09:58:20|6079.03|6079.03|6078.96|6078.96|6080.24|6080.24|6078.71|6078.71|0
1652090320000|2022-05-09 09:58:40|6080.39|6080.39|6080.39|6080.39|6080.39|6080.39|6080.39|6080.39|0
1652090330000|2022-05-09 09:58:50|6079.24|6079.24|6079.24|6079.24|6079.24|6079.24|6079.24|6079.24|0
1652090360000|2022-05-09 09:59:20|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|6080.67|0
1652090380000|2022-05-09 09:59:40|6082.59|6082.59|6084.23|6084.23|6084.61|6084.61|6082.59|6082.59|0
1652090390000|2022-05-09 09:59:50|6083.85|6083.85|6084.61|6084.61|6084.61|6084.61|6083.85|6083.85|0
1652090400000|2022-05-09 10:00:00|6083.98|6083.98|6084.47|6084.47|6084.47|6084.47|6083.98|6083.98|0
1652090430000|2022-05-09 10:00:30|6084.59|6084.59|6083.63|6083.63|6084.59|6084.59|6083.63|6083.63|0
1652090440000|2022-05-09 10:00:40|6084.13|6084.13|6084.89|6084.89|6084.89|6084.89|6084.13|6084.13|0
1652090450000|2022-05-09 10:00:50|6085.18|6085.18|6085.18|6085.18|6085.18|6085.18|6085.18|6085.18|0
1652090460000|2022-05-09 10:01:00|6084.86|6084.86|6084.48|6084.48|6084.86|6084.86|6084.48|6084.48|0
1652090470000|2022-05-09 10:01:10|6084.8|6084.8|6084.8|6084.8|6084.8|6084.8|6084.8|6084.8|0
1652090500000|2022-05-09 10:01:40|6085.3|6085.3|6085.3|6085.3|6085.3|6085.3|6085.3|6085.3|0
1652090510000|2022-05-09 10:01:50|6084.8|6084.8|6084.8|6084.8|6084.8|6084.8|6084.8|6084.8|0
1652090540000|2022-05-09 10:02:20|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|0
1652090550000|2022-05-09 10:02:30|6084.62|6084.62|6083.98|6083.98|6084.62|6084.62|6083.98|6083.98|0
1652090570000|2022-05-09 10:02:50|6082.07|6082.07|6082.07|6082.07|6082.07|6082.07|6082.07|6082.07|0
1652090610000|2022-05-09 10:03:30|6082.71|6082.71|6082.64|6082.64|6083.21|6083.21|6082.64|6082.64|0
1652090620000|2022-05-09 10:03:40|6083.85|6083.85|6084.22|6084.22|6084.22|6084.22|6083.85|6083.85|0
1652090640000|2022-05-09 10:04:00|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|0
1652090660000|2022-05-09 10:04:20|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|0
1652090680000|2022-05-09 10:04:40|6084.68|6084.68|6084.68|6084.68|6085.54|6085.54|6083.4|6083.4|0
1652090690000|2022-05-09 10:04:50|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|6085.17|0
1652090700000|2022-05-09 10:05:00|6085.53|6085.53|6085.85|6085.85|6085.85|6085.85|6085.53|6085.53|0
1652090720000|2022-05-09 10:05:20|6086.61|6086.61|6086.61|6086.61|6086.61|6086.61|6086.61|6086.61|0
1652090740000|2022-05-09 10:05:40|6086.93|6086.93|6088.35|6088.35|6088.35|6088.35|6086.93|6086.93|0
1652090760000|2022-05-09 10:06:00|6088.73|6088.73|6089.86|6089.86|6090.05|6090.05|6088.73|6088.73|0
1652090770000|2022-05-09 10:06:10|6091|6091|6091|6091|6091|6091|6091|6091|0
1652090780000|2022-05-09 10:06:20|6092.07|6092.07|6093.03|6093.03|6093.03|6093.03|6092.07|6092.07|0
1652090800000|2022-05-09 10:06:40|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|0
1652090810000|2022-05-09 10:06:50|6092.52|6092.52|6092.84|6092.84|6092.84|6092.84|6092.52|6092.52|0
1652090820000|2022-05-09 10:07:00|6093.56|6093.56|6092.65|6092.65|6093.56|6093.56|6092.65|6092.65|0
1652090830000|2022-05-09 10:07:10|6091.22|6091.22|6090.94|6090.94|6091.22|6091.22|6090.94|6090.94|0
1652090840000|2022-05-09 10:07:20|6090.17|6090.17|6090.17|6090.17|6090.17|6090.17|6090.17|6090.17|0
1652090860000|2022-05-09 10:07:40|6089.1|6089.1|6088.23|6088.23|6089.1|6089.1|6088.23|6088.23|0
1652090870000|2022-05-09 10:07:50|6088.42|6088.42|6089.05|6089.05|6089.05|6089.05|6088.42|6088.42|0
1652090880000|2022-05-09 10:08:00|6089.24|6089.24|6089.24|6089.24|6089.24|6089.24|6089.24|6089.24|0
1652090890000|2022-05-09 10:08:10|6089.53|6089.53|6088.92|6088.92|6089.53|6089.53|6088.92|6088.92|0
1652090910000|2022-05-09 10:08:30|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|6089.5|0
1652090920000|2022-05-09 10:08:40|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|0
1652090930000|2022-05-09 10:08:50|6089.64|6089.64|6088.22|6088.22|6089.64|6089.64|6088.22|6088.22|0
1652090940000|2022-05-09 10:09:00|6087.51|6087.51|6087.51|6087.51|6087.86|6087.86|6087.51|6087.51|0
1652090950000|2022-05-09 10:09:10|6087.15|6087.15|6087.47|6087.47|6087.47|6087.47|6087.15|6087.15|0
1652090980000|2022-05-09 10:09:40|6086.32|6086.32|6086.32|6086.32|6086.32|6086.32|6086.32|6086.32|0
1652091000000|2022-05-09 10:10:00|6085.96|6085.96|6085.78|6085.78|6085.96|6085.96|6085.78|6085.78|0
1652091040000|2022-05-09 10:10:40|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|6085.39|0
1652091050000|2022-05-09 10:10:50|6084.83|6084.83|6084.83|6084.83|6084.83|6084.83|6084.83|6084.83|0
1652091060000|2022-05-09 10:11:00|6085.15|6085.15|6085.15|6085.15|6085.15|6085.15|6085.15|6085.15|0
1652091070000|2022-05-09 10:11:10|6085.53|6085.53|6085.53|6085.53|6085.53|6085.53|6085.53|6085.53|0
1652091100000|2022-05-09 10:11:40|6085.03|6085.03|6084.35|6084.35|6085.03|6085.03|6084.35|6084.35|0
1652091110000|2022-05-09 10:11:50|6084.03|6084.03|6083.08|6083.08|6084.03|6084.03|6083.08|6083.08|0
1652091140000|2022-05-09 10:12:20|6082.01|6082.01|6081.51|6081.51|6082.01|6082.01|6081.51|6081.51|0
1652091150000|2022-05-09 10:12:30|6081.02|6081.02|6081.02|6081.02|6081.02|6081.02|6081.02|6081.02|0
1652091170000|2022-05-09 10:12:50|6080.25|6080.25|6080.25|6080.25|6080.25|6080.25|6080.25|6080.25|0
1652091180000|2022-05-09 10:13:00|6079.88|6079.88|6080.45|6080.45|6080.45|6080.45|6079.88|6079.88|0
1652091210000|2022-05-09 10:13:30|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|0
1652091230000|2022-05-09 10:13:50|6079.31|6079.31|6078.36|6078.36|6079.31|6079.31|6078.36|6078.36|0
1652091240000|2022-05-09 10:14:00|6079.22|6079.22|6079.79|6079.79|6079.79|6079.79|6079.22|6079.22|0
1652091250000|2022-05-09 10:14:10|6079.48|6079.48|6079.48|6079.48|6079.48|6079.48|6079.48|6079.48|0
1652091270000|2022-05-09 10:14:30|6079.76|6079.76|6079.76|6079.76|6079.76|6079.76|6079.76|6079.76|0
1652091290000|2022-05-09 10:14:50|6079.48|6079.48|6078.48|6078.48|6079.48|6079.48|6078.48|6078.48|0
1652091300000|2022-05-09 10:15:00|6077.98|6077.98|6077.98|6077.98|6077.98|6077.98|6077.98|6077.98|0
1652091320000|2022-05-09 10:15:20|6076.98|6076.98|6076.98|6076.98|6076.98|6076.98|6076.98|6076.98|0
1652091340000|2022-05-09 10:15:40|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|0
1652091370000|2022-05-09 10:16:10|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|6075.99|0
1652091380000|2022-05-09 10:16:20|6076.7|6076.7|6077.42|6077.42|6078.13|6078.13|6076.7|6076.7|0
1652091390000|2022-05-09 10:16:30|6078.27|6078.27|6076.51|6076.51|6078.27|6078.27|6076.51|6076.51|0
1652091410000|2022-05-09 10:16:50|6077.08|6077.08|6077.72|6077.72|6077.72|6077.72|6077.08|6077.08|0
1652091420000|2022-05-09 10:17:00|6077.74|6077.74|6078.38|6078.38|6078.38|6078.38|6077.74|6077.74|0
1652091430000|2022-05-09 10:17:10|6078.76|6078.76|6079.75|6079.75|6079.75|6079.75|6078.76|6078.76|0
1652091440000|2022-05-09 10:17:20|6078.3|6078.3|6077.74|6077.74|6078.3|6078.3|6077.74|6077.74|0
1652091450000|2022-05-09 10:17:30|6078.02|6078.02|6078.02|6078.02|6078.02|6078.02|6078.02|6078.02|0
1652091460000|2022-05-09 10:17:40|6078.31|6078.31|6078.31|6078.31|6078.31|6078.31|6078.31|6078.31|0
1652091470000|2022-05-09 10:17:50|6078.02|6078.02|6078.02|6078.02|6078.02|6078.02|6078.02|6078.02|0
1652091480000|2022-05-09 10:18:00|6078.38|6078.38|6078.06|6078.06|6078.38|6078.38|6078.06|6078.06|0
1652091490000|2022-05-09 10:18:10|6078.63|6078.63|6079.35|6079.35|6079.35|6079.35|6078.63|6078.63|0
1652091500000|2022-05-09 10:18:20|6078.71|6078.71|6078.42|6078.42|6078.71|6078.71|6078.42|6078.42|0
1652091510000|2022-05-09 10:18:30|6078.92|6078.92|6079.7|6079.7|6079.7|6079.7|6078.92|6078.92|0
1652091520000|2022-05-09 10:18:40|6079.21|6079.21|6079.21|6079.21|6079.21|6079.21|6079.21|6079.21|0
1652091530000|2022-05-09 10:18:50|6079.84|6079.84|6079.84|6079.84|6079.84|6079.84|6079.84|6079.84|0
1652091550000|2022-05-09 10:19:10|6079.66|6079.66|6079.94|6079.94|6079.94|6079.94|6079.66|6079.66|0
1652091560000|2022-05-09 10:19:20|6079.66|6079.66|6078.4|6078.4|6079.66|6079.66|6078.4|6078.4|0
1652091570000|2022-05-09 10:19:30|6078.11|6078.11|6078.89|6078.89|6078.89|6078.89|6078.11|6078.11|0
1652091580000|2022-05-09 10:19:40|6078.57|6078.57|6077.33|6077.33|6078.86|6078.86|6077.33|6077.33|0
1652091590000|2022-05-09 10:19:50|6077.99|6077.99|6079.59|6079.59|6079.59|6079.59|6077.99|6077.99|0
1652091600000|2022-05-09 10:20:00|6079.01|6079.01|6080.61|6080.61|6080.61|6080.61|6079.01|6079.01|0
1652091610000|2022-05-09 10:20:10|6080.99|6080.99|6079.47|6079.47|6080.99|6080.99|6079.47|6079.47|0
1652091620000|2022-05-09 10:20:20|6079.75|6079.75|6079.75|6079.75|6079.75|6079.75|6079.75|6079.75|0
1652091630000|2022-05-09 10:20:30|6079.47|6079.47|6079.47|6079.47|6079.47|6079.47|6079.47|6079.47|0
1652091640000|2022-05-09 10:20:40|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|6080.04|0
1652091650000|2022-05-09 10:20:50|6080.33|6080.33|6079.94|6079.94|6080.33|6080.33|6079.94|6079.94|0
1652091660000|2022-05-09 10:21:00|6080.23|6080.23|6080.23|6080.23|6080.23|6080.23|6080.23|6080.23|0
1652091680000|2022-05-09 10:21:20|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|6080.8|0
1652091690000|2022-05-09 10:21:30|6081.57|6081.57|6081.57|6081.57|6081.57|6081.57|6081.57|6081.57|0
1652091700000|2022-05-09 10:21:40|6081.28|6081.28|6081.28|6081.28|6081.28|6081.28|6081.28|6081.28|0
1652091710000|2022-05-09 10:21:50|6080.42|6080.42|6080.36|6080.36|6081.13|6081.13|6080.14|6080.14|0
1652091730000|2022-05-09 10:22:10|6081.79|6081.79|6081.79|6081.79|6081.79|6081.79|6081.51|6081.51|0
1652091740000|2022-05-09 10:22:20|6081.51|6081.51|6082.29|6082.29|6082.29|6082.29|6081.51|6081.51|0
1652091750000|2022-05-09 10:22:30|6081.72|6081.72|6080.11|6080.11|6082.01|6082.01|6079.83|6079.83|0
1652091760000|2022-05-09 10:22:40|6080.43|6080.43|6080.21|6080.21|6080.53|6080.53|6080.21|6080.21|0
1652091770000|2022-05-09 10:22:50|6080.5|6080.5|6079.93|6079.93|6080.5|6080.5|6079.93|6079.93|0
1652091780000|2022-05-09 10:23:00|6079.43|6079.43|6079.22|6079.22|6079.71|6079.71|6079.22|6079.22|0
1652091790000|2022-05-09 10:23:10|6078.86|6078.86|6079.15|6079.15|6079.15|6079.15|6078.86|6078.86|0
1652091800000|2022-05-09 10:23:20|6079.34|6079.34|6079.55|6079.55|6079.83|6079.83|6079.34|6079.34|0
1652091810000|2022-05-09 10:23:30|6080.18|6080.18|6079.69|6079.69|6080.18|6080.18|6079.69|6079.69|0
1652091820000|2022-05-09 10:23:40|6079.37|6079.37|6078.02|6078.02|6079.94|6079.94|6078.02|6078.02|0
1652091830000|2022-05-09 10:23:50|6078.52|6078.52|6079.94|6079.94|6079.94|6079.94|6078.52|6078.52|0
1652091840000|2022-05-09 10:24:00|6079.36|6079.36|6079.36|6079.36|6079.36|6079.36|6079.36|6079.36|0
1652091860000|2022-05-09 10:24:20|6079.75|6079.75|6079.75|6079.75|6079.75|6079.75|6079.75|6079.75|0
1652091880000|2022-05-09 10:24:40|6080.89|6080.89|6080.61|6080.61|6080.89|6080.89|6080.61|6080.61|0
1652091890000|2022-05-09 10:24:50|6079.84|6079.84|6078.35|6078.35|6079.84|6079.84|6078.35|6078.35|0
1652091910000|2022-05-09 10:25:10|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|6078.73|0
1652091920000|2022-05-09 10:25:20|6079.37|6079.37|6080.09|6080.09|6080.09|6080.09|6079.37|6079.37|0
1652091930000|2022-05-09 10:25:30|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|0
1652091960000|2022-05-09 10:26:00|6080.87|6080.87|6081.74|6081.74|6081.74|6081.74|6080.87|6080.87|0
1652091970000|2022-05-09 10:26:10|6082.74|6082.74|6082.74|6082.74|6082.74|6082.74|6082.74|6082.74|0
1652091990000|2022-05-09 10:26:30|6082.38|6082.38|6079.96|6079.96|6082.38|6082.38|6079.96|6079.96|0
1652092000000|2022-05-09 10:26:40|6079.67|6079.67|6079.67|6079.67|6079.67|6079.67|6079.67|6079.67|0
1652092010000|2022-05-09 10:26:50|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|6079.39|0
1652092020000|2022-05-09 10:27:00|6078.39|6078.39|6078.6|6078.6|6078.6|6078.6|6078.11|6078.11|0
1652092030000|2022-05-09 10:27:10|6078.29|6078.29|6078.29|6078.29|6078.29|6078.29|6078.29|6078.29|0
1652092040000|2022-05-09 10:27:20|6077.97|6077.97|6077.97|6077.97|6077.97|6077.97|6077.97|6077.97|0
1652092050000|2022-05-09 10:27:30|6076.69|6076.69|6075.35|6075.35|6076.69|6076.69|6074.48|6074.48|0
1652092060000|2022-05-09 10:27:40|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|0
1652092080000|2022-05-09 10:28:00|6075.41|6075.41|6075.41|6075.41|6075.41|6075.41|6075.41|6075.41|0
1652092090000|2022-05-09 10:28:10|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|0
1652092100000|2022-05-09 10:28:20|6074.04|6074.04|6074.18|6074.18|6074.54|6074.54|6074.04|6074.04|0
1652092120000|2022-05-09 10:28:40|6074.47|6074.47|6074.82|6074.82|6074.82|6074.82|6074.47|6074.47|0
1652092130000|2022-05-09 10:28:50|6075.14|6075.14|6075.46|6075.46|6075.46|6075.46|6075.14|6075.14|0
1652092160000|2022-05-09 10:29:20|6076.03|6076.03|6076.03|6076.03|6076.03|6076.03|6076.03|6076.03|0
1652092200000|2022-05-09 10:30:00|6076.52|6076.52|6077.02|6077.02|6077.02|6077.02|6076.52|6076.52|0
1652092210000|2022-05-09 10:30:10|6077.31|6077.31|6077.59|6077.59|6077.59|6077.59|6077.31|6077.31|0
1652092220000|2022-05-09 10:30:20|6077.88|6077.88|6077.88|6077.88|6077.88|6077.88|6077.88|6077.88|0
1652092240000|2022-05-09 10:30:40|6077.59|6077.59|6075.56|6075.56|6077.59|6077.59|6075.56|6075.56|0
1652092250000|2022-05-09 10:30:50|6075.88|6075.88|6075.88|6075.88|6075.88|6075.88|6075.88|6075.88|0
1652092260000|2022-05-09 10:31:00|6075.69|6075.69|6075.69|6075.69|6075.69|6075.69|6075.69|6075.69|0
1652092270000|2022-05-09 10:31:10|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|0
1652092280000|2022-05-09 10:31:20|6074.91|6074.91|6073.89|6073.89|6074.91|6074.91|6073.89|6073.89|0
1652092290000|2022-05-09 10:31:30|6073.68|6073.68|6071.75|6071.75|6073.68|6073.68|6071.26|6071.26|0
1652092310000|2022-05-09 10:31:50|6071.37|6071.37|6071.37|6071.37|6071.37|6071.37|6071.37|6071.37|0
1652092320000|2022-05-09 10:32:00|6071.78|6071.78|6072.13|6072.13|6072.13|6072.13|6071.37|6071.37|0
1652092330000|2022-05-09 10:32:10|6071.95|6071.95|6071.95|6071.95|6071.95|6071.95|6071.95|6071.95|0
1652092340000|2022-05-09 10:32:20|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|0
1652092360000|2022-05-09 10:32:40|6071.28|6071.28|6070.78|6070.78|6071.28|6071.28|6070.78|6070.78|0
1652092370000|2022-05-09 10:32:50|6071.28|6071.28|6071.47|6071.47|6071.47|6071.47|6071.28|6071.28|0
1652092380000|2022-05-09 10:33:00|6071.18|6071.18|6071.18|6071.18|6071.18|6071.18|6070.82|6070.82|0
1652092390000|2022-05-09 10:33:10|6070.68|6070.68|6071.68|6071.68|6071.68|6071.68|6070.68|6070.68|0
1652092400000|2022-05-09 10:33:20|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|0
1652092410000|2022-05-09 10:33:30|6071.96|6071.96|6072.68|6072.68|6072.68|6072.68|6071.96|6071.96|0
1652092420000|2022-05-09 10:33:40|6072.3|6072.3|6072.3|6072.3|6072.3|6072.3|6072.3|6072.3|0
1652092440000|2022-05-09 10:34:00|6072.66|6072.66|6072.16|6072.16|6072.66|6072.66|6072.16|6072.16|0
1652092450000|2022-05-09 10:34:10|6072.52|6072.52|6072.52|6072.52|6072.52|6072.52|6072.52|6072.52|0
1652092470000|2022-05-09 10:34:30|6072.16|6072.16|6070.76|6070.76|6072.16|6072.16|6070.76|6070.76|0
1652092490000|2022-05-09 10:34:50|6070.38|6070.38|6070.38|6070.38|6070.38|6070.38|6070.38|6070.38|0
1652092500000|2022-05-09 10:35:00|6069.74|6069.74|6069.07|6069.07|6069.74|6069.74|6068.89|6068.89|0
1652092510000|2022-05-09 10:35:10|6069.57|6069.57|6069.57|6069.57|6069.57|6069.57|6069.57|6069.57|0
1652092520000|2022-05-09 10:35:20|6070.07|6070.07|6070.43|6070.43|6070.43|6070.43|6070.07|6070.07|0
1652092540000|2022-05-09 10:35:40|6070.81|6070.81|6071.57|6071.57|6071.57|6071.57|6070.81|6070.81|0
1652092550000|2022-05-09 10:35:50|6071.19|6071.19|6070.87|6070.87|6071.19|6071.19|6070.87|6070.87|0
1652092560000|2022-05-09 10:36:00|6071.19|6071.19|6071.57|6071.57|6071.57|6071.57|6071.19|6071.19|0
1652092570000|2022-05-09 10:36:10|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|6071.85|0
1652092580000|2022-05-09 10:36:20|6071.28|6071.28|6070.9|6070.9|6071.28|6071.28|6070.9|6070.9|0
1652092590000|2022-05-09 10:36:30|6070.52|6070.52|6067.66|6067.66|6070.52|6070.52|6067.66|6067.66|0
1652092600000|2022-05-09 10:36:40|6067.47|6067.47|6064.13|6064.13|6067.47|6067.47|6064.13|6064.13|0
1652092640000|2022-05-09 10:37:20|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|0
1652092660000|2022-05-09 10:37:40|6063.18|6063.18|6063.37|6063.37|6063.37|6063.37|6063.18|6063.18|0
1652092670000|2022-05-09 10:37:50|6063.66|6063.66|6063.27|6063.27|6063.66|6063.66|6062.89|6062.89|0
1652092690000|2022-05-09 10:38:10|6062.89|6062.89|6062.7|6062.7|6062.89|6062.89|6062.7|6062.7|0
1652092710000|2022-05-09 10:38:30|6062.49|6062.49|6062.2|6062.2|6062.49|6062.49|6062.2|6062.2|0
1652092730000|2022-05-09 10:38:50|6061.92|6061.92|6061.92|6061.92|6061.92|6061.92|6061.92|6061.92|0
1652092740000|2022-05-09 10:39:00|6061.28|6061.28|6060.29|6060.29|6061.28|6061.28|6060.29|6060.29|0
1652092760000|2022-05-09 10:39:20|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|0
1652092770000|2022-05-09 10:39:30|6060.27|6060.27|6059.72|6059.72|6060.27|6060.27|6059.72|6059.72|0
1652092790000|2022-05-09 10:39:50|6059.4|6059.4|6059.59|6059.59|6059.59|6059.59|6059.4|6059.4|0
1652092800000|2022-05-09 10:40:00|6060.09|6060.09|6060.48|6060.48|6060.48|6060.48|6060.09|6060.09|0
1652092820000|2022-05-09 10:40:20|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|0
1652092830000|2022-05-09 10:40:30|6059.62|6059.62|6059.3|6059.3|6059.62|6059.62|6058.99|6058.99|0
1652092850000|2022-05-09 10:40:50|6058.31|6058.31|6058.31|6058.31|6058.31|6058.31|6058.31|6058.31|0
1652092880000|2022-05-09 10:41:20|6057.74|6057.74|6058.1|6058.1|6058.1|6058.1|6057.74|6057.74|0
1652092940000|2022-05-09 10:42:20|6058.67|6058.67|6058.67|6058.67|6058.67|6058.67|6058.67|6058.67|0
1652092950000|2022-05-09 10:42:30|6058.86|6058.86|6059.18|6059.18|6059.18|6059.18|6058.86|6058.86|0
1652092970000|2022-05-09 10:42:50|6058.99|6058.99|6058.1|6058.1|6058.99|6058.99|6058.1|6058.1|0
1652092980000|2022-05-09 10:43:00|6056.92|6056.92|6054.11|6054.11|6056.92|6056.92|6054.11|6054.11|0
1652093010000|2022-05-09 10:43:30|6054.49|6054.49|6053.69|6053.69|6054.87|6054.87|6053.69|6053.69|0
1652093020000|2022-05-09 10:43:40|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|0
1652093030000|2022-05-09 10:43:50|6052.26|6052.26|6052.26|6052.26|6052.62|6052.62|6051.91|6051.91|0
1652093040000|2022-05-09 10:44:00|6052.62|6052.62|6052.43|6052.43|6052.62|6052.62|6052.43|6052.43|0
1652093050000|2022-05-09 10:44:10|6052.25|6052.25|6052.74|6052.74|6052.74|6052.74|6052.25|6052.25|0
1652093090000|2022-05-09 10:44:50|6053.1|6053.1|6053.1|6053.1|6053.1|6053.1|6053.1|6053.1|0
1652093100000|2022-05-09 10:45:00|6052.38|6052.38|6052.72|6052.72|6052.72|6052.72|6052|6052|0
1652093110000|2022-05-09 10:45:10|6053|6053|6051.92|6051.92|6053|6053|6051.56|6051.56|0
1652093130000|2022-05-09 10:45:30|6050.64|6050.64|6050.92|6050.92|6051.24|6051.24|6050.32|6050.32|0
1652093140000|2022-05-09 10:45:40|6050.21|6050.21|6050.21|6050.21|6050.21|6050.21|6050.21|6050.21|0
1652093150000|2022-05-09 10:45:50|6050.71|6050.71|6052.27|6052.27|6052.27|6052.27|6050.71|6050.71|0
1652093160000|2022-05-09 10:46:00|6052.66|6052.66|6052.66|6052.66|6052.94|6052.94|6052.66|6052.66|0
1652093170000|2022-05-09 10:46:10|6051.89|6051.89|6051.89|6051.89|6051.89|6051.89|6051.89|6051.89|0
1652093220000|2022-05-09 10:47:00|6051.4|6051.4|6051.78|6051.78|6051.78|6051.78|6051.4|6051.4|0
1652093230000|2022-05-09 10:47:10|6052.06|6052.06|6052.06|6052.06|6052.06|6052.06|6052.06|6052.06|0
1652093240000|2022-05-09 10:47:20|6051.71|6051.71|6051.71|6051.71|6051.71|6051.71|6051.71|6051.71|0
1652093260000|2022-05-09 10:47:40|6051.21|6051.21|6051.21|6051.21|6051.21|6051.21|6051.21|6051.21|0
1652093270000|2022-05-09 10:47:50|6050.45|6050.45|6051.21|6051.21|6051.21|6051.21|6050.45|6050.45|0
1652093280000|2022-05-09 10:48:00|6051.53|6051.53|6051.53|6051.53|6051.53|6051.53|6051.53|6051.53|0
1652093290000|2022-05-09 10:48:10|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|6051.17|0
1652093300000|2022-05-09 10:48:20|6051.53|6051.53|6051.53|6051.53|6051.53|6051.53|6051.53|6051.53|0
1652093310000|2022-05-09 10:48:30|6051.15|6051.15|6051.15|6051.15|6051.15|6051.15|6051.15|6051.15|0
1652093320000|2022-05-09 10:48:40|6052.3|6052.3|6052.3|6052.3|6052.3|6052.3|6052.3|6052.3|0
1652093330000|2022-05-09 10:48:50|6052.98|6052.98|6055.57|6055.57|6055.57|6055.57|6052.98|6052.98|0
1652093340000|2022-05-09 10:49:00|6055.85|6055.85|6056.78|6056.78|6056.81|6056.81|6055.85|6055.85|0
1652093350000|2022-05-09 10:49:10|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|0
1652093370000|2022-05-09 10:49:30|6057.64|6057.64|6058.02|6058.02|6058.02|6058.02|6057.64|6057.64|0
1652093380000|2022-05-09 10:49:40|6058.4|6058.4|6062.24|6062.24|6062.24|6062.24|6058.4|6058.4|0
1652093390000|2022-05-09 10:49:50|6061.96|6061.96|6063.91|6063.91|6063.91|6063.91|6061.96|6061.96|0
1652093400000|2022-05-09 10:50:00|6063.15|6063.15|6062.86|6062.86|6063.15|6063.15|6062.86|6062.86|0
1652093420000|2022-05-09 10:50:20|6062.54|6062.54|6062.54|6062.54|6062.54|6062.54|6062.54|6062.54|0
1652093430000|2022-05-09 10:50:30|6062.86|6062.86|6062.86|6062.86|6062.86|6062.86|6062.86|6062.86|0
1652093440000|2022-05-09 10:50:40|6063.36|6063.36|6063.36|6063.36|6063.36|6063.36|6063.36|6063.36|0
1652093460000|2022-05-09 10:51:00|6062.72|6062.72|6061.84|6061.84|6062.72|6062.72|6061.84|6061.84|0
1652093470000|2022-05-09 10:51:10|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|0
1652093490000|2022-05-09 10:51:30|6060.6|6060.6|6060.6|6060.6|6060.6|6060.6|6060.6|6060.6|0
1652093510000|2022-05-09 10:51:50|6060.24|6060.24|6060.24|6060.24|6060.24|6060.24|6060.24|6060.24|0
1652093520000|2022-05-09 10:52:00|6059.92|6059.92|6058.46|6058.46|6059.92|6059.92|6058.46|6058.46|0
1652093530000|2022-05-09 10:52:10|6059.17|6059.17|6059.17|6059.17|6059.17|6059.17|6059.17|6059.17|0
1652093550000|2022-05-09 10:52:30|6058.88|6058.88|6058.88|6058.88|6058.88|6058.88|6058.6|6058.6|0
1652093560000|2022-05-09 10:52:40|6059.17|6059.17|6060.3|6060.3|6060.3|6060.3|6059.17|6059.17|0
1652093580000|2022-05-09 10:53:00|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|0
1652093590000|2022-05-09 10:53:10|6060.42|6060.42|6060.42|6060.42|6060.74|6060.74|6060.42|6060.42|0
1652093600000|2022-05-09 10:53:20|6060.74|6060.74|6060.74|6060.74|6060.74|6060.74|6060.74|6060.74|0
1652093610000|2022-05-09 10:53:30|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|6060.55|0
1652093620000|2022-05-09 10:53:40|6060.93|6060.93|6062.03|6062.03|6062.03|6062.03|6060.93|6060.93|0
1652093640000|2022-05-09 10:54:00|6062.31|6062.31|6062.31|6062.31|6062.31|6062.31|6062.31|6062.31|0
1652093650000|2022-05-09 10:54:10|6062.81|6062.81|6062.81|6062.81|6062.81|6062.81|6062.81|6062.81|0
1652093660000|2022-05-09 10:54:20|6063.1|6063.1|6064.19|6064.19|6064.19|6064.19|6063.1|6063.1|0
1652093690000|2022-05-09 10:54:50|6063.91|6063.91|6064.19|6064.19|6064.19|6064.19|6063.91|6063.91|0
1652093700000|2022-05-09 10:55:00|6063.87|6063.87|6063.59|6063.59|6063.87|6063.87|6063.59|6063.59|0
1652093720000|2022-05-09 10:55:20|6063.91|6063.91|6063.91|6063.91|6063.91|6063.91|6063.91|6063.91|0
1652093730000|2022-05-09 10:55:30|6064.4|6064.4|6064.59|6064.59|6064.59|6064.59|6064.4|6064.4|0
1652093760000|2022-05-09 10:56:00|6064.21|6064.21|6064.21|6064.21|6064.21|6064.21|6064.21|6064.21|0
1652093770000|2022-05-09 10:56:10|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|0
1652093800000|2022-05-09 10:56:40|6064.27|6064.27|6064.27|6064.27|6064.27|6064.27|6064.27|6064.27|0
1652093810000|2022-05-09 10:56:50|6063.77|6063.77|6063.77|6063.77|6063.77|6063.77|6063.77|6063.77|0
1652093820000|2022-05-09 10:57:00|6064.76|6064.76|6064.1|6064.1|6064.76|6064.76|6064.1|6064.1|0
1652093830000|2022-05-09 10:57:10|6063.78|6063.78|6063.78|6063.78|6063.78|6063.78|6063.78|6063.78|0
1652093860000|2022-05-09 10:57:40|6064.14|6064.14|6061.73|6061.73|6064.14|6064.14|6061.73|6061.73|0
1652093870000|2022-05-09 10:57:50|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|6061.37|0
1652093880000|2022-05-09 10:58:00|6061.18|6061.18|6057.93|6057.93|6061.18|6061.18|6057.93|6057.93|0
1652093890000|2022-05-09 10:58:10|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|0
1652093900000|2022-05-09 10:58:20|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|6057.22|0
1652093920000|2022-05-09 10:58:40|6057.41|6057.41|6057.41|6057.41|6057.41|6057.41|6057.41|6057.41|0
1652093940000|2022-05-09 10:59:00|6057.03|6057.03|6057.35|6057.35|6057.35|6057.35|6057.03|6057.03|0
1652093970000|2022-05-09 10:59:30|6057.03|6057.03|6056.18|6056.18|6057.6|6057.6|6056.18|6056.18|0
1652093980000|2022-05-09 10:59:40|6055.68|6055.68|6055.4|6055.4|6055.68|6055.68|6055.4|6055.4|0
1652093990000|2022-05-09 10:59:50|6055.11|6055.11|6052.82|6052.82|6055.11|6055.11|6052.82|6052.82|0
1652094000000|2022-05-09 11:00:00|6053.2|6053.2|6053.96|6053.96|6053.96|6053.96|6053.2|6053.2|0
1652094010000|2022-05-09 11:00:10|6053.47|6053.47|6053.47|6053.47|6053.47|6053.47|6053.47|6053.47|0
1652094020000|2022-05-09 11:00:20|6054.11|6054.11|6054.11|6054.11|6054.11|6054.11|6054.11|6054.11|0
1652094030000|2022-05-09 11:00:30|6054.68|6054.68|6056.79|6056.79|6056.79|6056.79|6054.68|6054.68|0
1652094070000|2022-05-09 11:01:10|6057.36|6057.36|6056.78|6056.78|6057.36|6057.36|6056.78|6056.78|0
1652094100000|2022-05-09 11:01:40|6056.02|6056.02|6055.83|6055.83|6056.02|6056.02|6055.83|6055.83|0
1652094140000|2022-05-09 11:02:20|6055.19|6055.19|6055.19|6055.19|6055.19|6055.19|6055.19|6055.19|0
1652094150000|2022-05-09 11:02:30|6055.87|6055.87|6057.79|6057.79|6057.79|6057.79|6055.87|6055.87|0
1652094160000|2022-05-09 11:02:40|6058.43|6058.43|6060.07|6060.07|6060.07|6060.07|6058.43|6058.43|0
1652094170000|2022-05-09 11:02:50|6060.56|6060.56|6060.56|6060.56|6060.56|6060.56|6060.56|6060.56|0
1652094190000|2022-05-09 11:03:10|6060.85|6060.85|6059.7|6059.7|6060.85|6060.85|6059.7|6059.7|0
1652094200000|2022-05-09 11:03:20|6060.2|6060.2|6059.92|6059.92|6060.2|6060.2|6059.92|6059.92|0
1652094210000|2022-05-09 11:03:30|6060.49|6060.49|6061.28|6061.28|6061.28|6061.28|6060.49|6060.49|0
1652094220000|2022-05-09 11:03:40|6060.71|6060.71|6059.56|6059.56|6060.71|6060.71|6059.56|6059.56|0
1652094230000|2022-05-09 11:03:50|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|6058.42|0
1652094240000|2022-05-09 11:04:00|6058.13|6058.13|6058.63|6058.63|6058.63|6058.63|6058.13|6058.13|0
1652094250000|2022-05-09 11:04:10|6057.91|6057.91|6057.91|6057.91|6057.91|6057.91|6057.91|6057.91|0
1652094260000|2022-05-09 11:04:20|6057.63|6057.63|6057.71|6057.71|6057.71|6057.71|6056.57|6056.57|0
1652094280000|2022-05-09 11:04:40|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|0
1652094300000|2022-05-09 11:05:00|6056.5|6056.5|6056.86|6056.86|6056.86|6056.86|6056.5|6056.5|0
1652094310000|2022-05-09 11:05:10|6056|6056|6056.99|6056.99|6056.99|6056.99|6056|6056|0
1652094320000|2022-05-09 11:05:20|6058.14|6058.14|6058.14|6058.14|6058.14|6058.14|6058.14|6058.14|0
1652094330000|2022-05-09 11:05:30|6058.33|6058.33|6057.95|6057.95|6058.33|6058.33|6057.95|6057.95|0
1652094340000|2022-05-09 11:05:40|6057.67|6057.67|6057.67|6057.67|6057.67|6057.67|6057.67|6057.67|0
1652094390000|2022-05-09 11:06:30|6057.48|6057.48|6057.48|6057.48|6057.48|6057.48|6057.48|6057.48|0
1652094410000|2022-05-09 11:06:50|6056.41|6056.41|6055.9|6055.9|6056.41|6056.41|6055.9|6055.9|0
1652094420000|2022-05-09 11:07:00|6055.71|6055.71|6056.91|6056.91|6057.2|6057.2|6055.71|6055.71|0
1652094430000|2022-05-09 11:07:10|6057.77|6057.77|6056.96|6056.96|6057.77|6057.77|6056.96|6056.96|0
1652094440000|2022-05-09 11:07:20|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|0
1652094460000|2022-05-09 11:07:40|6057.43|6057.43|6057.43|6057.43|6057.43|6057.43|6057.43|6057.43|0
1652094480000|2022-05-09 11:08:00|6058|6058|6058.72|6058.72|6058.72|6058.72|6058|6058|0
1652094500000|2022-05-09 11:08:20|6060.88|6060.88|6059.45|6059.45|6060.88|6060.88|6059.45|6059.45|0
1652094510000|2022-05-09 11:08:30|6059.13|6059.13|6059.32|6059.32|6059.32|6059.32|6059.13|6059.13|0
1652094540000|2022-05-09 11:09:00|6060.47|6060.47|6058.59|6058.59|6060.47|6060.47|6058.09|6058.09|0
1652094550000|2022-05-09 11:09:10|6058.09|6058.09|6058.09|6058.09|6058.09|6058.09|6058.09|6058.09|0
1652094570000|2022-05-09 11:09:30|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|0
1652094580000|2022-05-09 11:09:40|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|0
1652094590000|2022-05-09 11:09:50|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|0
1652094620000|2022-05-09 11:10:20|6057.45|6057.45|6057.45|6057.45|6057.45|6057.45|6057.45|6057.45|0
1652094640000|2022-05-09 11:10:40|6057.13|6057.13|6057.13|6057.13|6057.13|6057.13|6057.13|6057.13|0
1652094660000|2022-05-09 11:11:00|6056.85|6056.85|6056.47|6056.47|6056.85|6056.85|6056.47|6056.47|0
1652094670000|2022-05-09 11:11:10|6055.35|6055.35|6057.09|6057.09|6057.09|6057.09|6055.35|6055.35|0
1652094720000|2022-05-09 11:12:00|6057.46|6057.46|6057.46|6057.46|6057.46|6057.46|6057.46|6057.46|0
1652094740000|2022-05-09 11:12:20|6058.18|6058.18|6058.18|6058.18|6058.18|6058.18|6058.18|6058.18|0
1652094780000|2022-05-09 11:13:00|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|0
1652094800000|2022-05-09 11:13:20|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|0
1652094810000|2022-05-09 11:13:30|6058.59|6058.59|6058.23|6058.23|6058.59|6058.59|6058.23|6058.23|0
1652094850000|2022-05-09 11:14:10|6060.15|6060.15|6060.78|6060.78|6060.78|6060.78|6060.15|6060.15|0
1652094860000|2022-05-09 11:14:20|6060.4|6060.4|6060.4|6060.4|6060.4|6060.4|6060.4|6060.4|0
1652094870000|2022-05-09 11:14:30|6060.78|6060.78|6060.78|6060.78|6060.78|6060.78|6060.78|6060.78|0
1652094900000|2022-05-09 11:15:00|6060.21|6060.21|6060.21|6060.21|6060.21|6060.21|6060.21|6060.21|0
1652094920000|2022-05-09 11:15:20|6060.71|6060.71|6060.71|6060.71|6060.71|6060.71|6060.71|6060.71|0
1652094940000|2022-05-09 11:15:40|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|0
1652094960000|2022-05-09 11:16:00|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|0
1652094980000|2022-05-09 11:16:20|6059.15|6059.15|6058.83|6058.83|6059.15|6059.15|6058.83|6058.83|0
1652095000000|2022-05-09 11:16:40|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|6058.26|0
1652095020000|2022-05-09 11:17:00|6058.97|6058.97|6058.97|6058.97|6058.97|6058.97|6058.97|6058.97|0
1652095030000|2022-05-09 11:17:10|6057.98|6057.98|6056.33|6056.33|6057.98|6057.98|6056.33|6056.33|0
1652095070000|2022-05-09 11:17:50|6055.84|6055.84|6056.33|6056.33|6056.33|6056.33|6055.84|6055.84|0
1652095080000|2022-05-09 11:18:00|6054.96|6054.96|6055.6|6055.6|6055.6|6055.6|6054.96|6054.96|0
1652095090000|2022-05-09 11:18:10|6054.61|6054.61|6055.1|6055.1|6055.1|6055.1|6054.61|6054.61|0
1652095100000|2022-05-09 11:18:20|6054.5|6054.5|6054|6054|6054.5|6054.5|6054|6054|0
1652095110000|2022-05-09 11:18:30|6053.24|6053.24|6053.24|6053.24|6053.24|6053.24|6053.24|6053.24|0
1652095120000|2022-05-09 11:18:40|6053.62|6053.62|6053.62|6053.62|6053.62|6053.62|6053.62|6053.62|0
1652095130000|2022-05-09 11:18:50|6054|6054|6054|6054|6054|6054|6054|6054|0
1652095170000|2022-05-09 11:19:30|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|0
1652095180000|2022-05-09 11:19:40|6053.93|6053.93|6053.75|6053.75|6053.93|6053.93|6053.75|6053.75|0
1652095210000|2022-05-09 11:20:10|6053.43|6053.43|6053.11|6053.11|6053.43|6053.43|6053.11|6053.11|0
1652095220000|2022-05-09 11:20:20|6052.82|6052.82|6052.82|6052.82|6052.82|6052.82|6052.82|6052.82|0
1652095230000|2022-05-09 11:20:30|6053.2|6053.2|6054.19|6054.19|6054.19|6054.19|6053.2|6053.2|0
1652095250000|2022-05-09 11:20:50|6053.2|6053.2|6053.2|6053.2|6053.2|6053.2|6053.2|6053.2|0
1652095270000|2022-05-09 11:21:10|6052.81|6052.81|6052.81|6052.81|6052.81|6052.81|6052.81|6052.81|0
1652095310000|2022-05-09 11:21:50|6052.5|6052.5|6052.63|6052.63|6052.63|6052.63|6052.31|6052.31|0
1652095320000|2022-05-09 11:22:00|6053.01|6053.01|6053.74|6053.74|6053.74|6053.74|6053.01|6053.01|0
1652095330000|2022-05-09 11:22:10|6054.1|6054.1|6054.1|6054.1|6054.1|6054.1|6054.1|6054.1|0
1652095360000|2022-05-09 11:22:40|6054.46|6054.46|6054.46|6054.46|6054.46|6054.46|6054.46|6054.46|0
1652095370000|2022-05-09 11:22:50|6054.08|6054.08|6054.08|6054.08|6054.08|6054.08|6054.08|6054.08|0
1652095380000|2022-05-09 11:23:00|6054.4|6054.4|6054.78|6054.78|6054.78|6054.78|6054.4|6054.4|0
1652095390000|2022-05-09 11:23:10|6053.88|6053.88|6055.94|6055.94|6055.94|6055.94|6053.88|6053.88|0
1652095400000|2022-05-09 11:23:20|6056.44|6056.44|6056.44|6056.44|6056.44|6056.44|6056.44|6056.44|0
1652095410000|2022-05-09 11:23:30|6055.94|6055.94|6056.44|6056.44|6056.44|6056.44|6055.94|6055.94|0
1652095420000|2022-05-09 11:23:40|6056.93|6056.93|6057.43|6057.43|6057.43|6057.43|6056.93|6056.93|0
1652095470000|2022-05-09 11:24:30|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|0
1652095480000|2022-05-09 11:24:40|6057.29|6057.29|6058.38|6058.38|6058.38|6058.38|6057.29|6057.29|0
1652095490000|2022-05-09 11:24:50|6058.88|6058.88|6059.2|6059.2|6059.2|6059.2|6058.88|6058.88|0
1652095500000|2022-05-09 11:25:00|6059.69|6059.69|6059.88|6059.88|6059.88|6059.88|6059.69|6059.69|0
1652095510000|2022-05-09 11:25:10|6060.87|6060.87|6060.87|6060.87|6060.87|6060.87|6060.87|6060.87|0
1652095520000|2022-05-09 11:25:20|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|0
1652095610000|2022-05-09 11:26:50|6060.78|6060.78|6060.78|6060.78|6060.78|6060.78|6060.78|6060.78|0
1652095630000|2022-05-09 11:27:10|6061.16|6061.16|6061.52|6061.52|6061.52|6061.52|6061.16|6061.16|0
1652095650000|2022-05-09 11:27:30|6060.88|6060.88|6060.88|6060.88|6060.88|6060.88|6060.88|6060.88|0
1652095670000|2022-05-09 11:27:50|6060.69|6060.69|6060.69|6060.69|6060.69|6060.69|6060.69|6060.69|0
1652095680000|2022-05-09 11:28:00|6060.2|6060.2|6060.2|6060.2|6060.2|6060.2|6060.2|6060.2|0
1652095700000|2022-05-09 11:28:20|6059.91|6059.91|6059.98|6059.98|6059.98|6059.98|6059.62|6059.62|0
1652095710000|2022-05-09 11:28:30|6060.17|6060.17|6062.46|6062.46|6062.46|6062.46|6060.17|6060.17|0
1652095720000|2022-05-09 11:28:40|6063.03|6063.03|6063.03|6063.03|6063.03|6063.03|6063.03|6063.03|0
1652095750000|2022-05-09 11:29:10|6064.1|6064.1|6065.41|6065.41|6065.41|6065.41|6064.1|6064.1|0
1652095770000|2022-05-09 11:29:30|6065.91|6065.91|6065.09|6065.09|6065.91|6065.91|6065.09|6065.09|0
1652095790000|2022-05-09 11:29:50|6064.52|6064.52|6065.73|6065.73|6065.73|6065.73|6064.52|6064.52|0
1652095800000|2022-05-09 11:30:00|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|0
1652095820000|2022-05-09 11:30:20|6064.63|6064.63|6064.63|6064.63|6064.63|6064.63|6064.63|6064.63|0
1652095870000|2022-05-09 11:31:10|6064.31|6064.31|6064.31|6064.31|6064.31|6064.31|6064.31|6064.31|0
1652095880000|2022-05-09 11:31:20|6064.13|6064.13|6065.08|6065.08|6065.27|6065.27|6064.13|6064.13|0
1652095940000|2022-05-09 11:32:20|6064.79|6064.79|6064.15|6064.15|6064.79|6064.79|6064.15|6064.15|0
1652095950000|2022-05-09 11:32:30|6064.47|6064.47|6064.79|6064.79|6064.79|6064.79|6064.47|6064.47|0
1652095960000|2022-05-09 11:32:40|6064.41|6064.41|6065.27|6065.27|6065.27|6065.27|6064.41|6064.41|0
1652095970000|2022-05-09 11:32:50|6065.65|6065.65|6066.87|6066.87|6066.87|6066.87|6065.65|6065.65|0
1652095990000|2022-05-09 11:33:10|6066.37|6066.37|6066.05|6066.05|6066.37|6066.37|6066.05|6066.05|0
1652096000000|2022-05-09 11:33:20|6066.34|6066.34|6066.34|6066.34|6066.34|6066.34|6066.34|6066.34|0
1652096020000|2022-05-09 11:33:40|6066.62|6066.62|6068.23|6068.23|6068.23|6068.23|6066.62|6066.62|0
1652096030000|2022-05-09 11:33:50|6067.88|6067.88|6068.37|6068.37|6068.37|6068.37|6067.88|6067.88|0
1652096090000|2022-05-09 11:34:50|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|6069.09|0
1652096120000|2022-05-09 11:35:20|6068.45|6068.45|6067.45|6067.45|6068.45|6068.45|6067.45|6067.45|0
1652096130000|2022-05-09 11:35:30|6067.77|6067.77|6067.96|6067.96|6067.96|6067.96|6067.77|6067.77|0
1652096150000|2022-05-09 11:35:50|6069.56|6069.56|6069.56|6069.56|6069.56|6069.56|6069.56|6069.56|0
1652096160000|2022-05-09 11:36:00|6071.09|6071.09|6071.18|6071.18|6071.47|6071.47|6070.97|6070.97|0
1652096170000|2022-05-09 11:36:10|6070.86|6070.86|6070.1|6070.1|6070.86|6070.86|6070.1|6070.1|0
1652096180000|2022-05-09 11:36:20|6069.72|6069.72|6069.15|6069.15|6069.72|6069.72|6069.15|6069.15|0
1652096190000|2022-05-09 11:36:30|6069.36|6069.36|6068.87|6068.87|6069.36|6069.36|6068.87|6068.87|0
1652096200000|2022-05-09 11:36:40|6069.36|6069.36|6069.86|6069.86|6069.86|6069.86|6069.36|6069.36|0
1652096220000|2022-05-09 11:37:00|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|0
1652096230000|2022-05-09 11:37:10|6070.54|6070.54|6069.59|6069.59|6070.54|6070.54|6069.59|6069.59|0
1652096250000|2022-05-09 11:37:30|6069.21|6069.21|6069.02|6069.02|6069.21|6069.21|6069.02|6069.02|0
1652096260000|2022-05-09 11:37:40|6068.31|6068.31|6067.95|6067.95|6068.31|6068.31|6067.95|6067.95|0
1652096270000|2022-05-09 11:37:50|6067.76|6067.76|6067.76|6067.76|6067.76|6067.76|6067.76|6067.76|0
1652096280000|2022-05-09 11:38:00|6067.57|6067.57|6066.58|6066.58|6067.57|6067.57|6066.58|6066.58|0
1652096290000|2022-05-09 11:38:10|6065.87|6065.87|6065.3|6065.3|6065.87|6065.87|6065.3|6065.3|0
1652096300000|2022-05-09 11:38:20|6064.98|6064.98|6065.36|6065.36|6065.36|6065.36|6064.98|6064.98|0
1652096340000|2022-05-09 11:39:00|6065.55|6065.55|6062.5|6062.5|6065.55|6065.55|6062.5|6062.5|0
1652096350000|2022-05-09 11:39:10|6062.68|6062.68|6062.68|6062.68|6062.68|6062.68|6062.68|6062.68|0
1652096360000|2022-05-09 11:39:20|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|0
1652096400000|2022-05-09 11:40:00|6062.68|6062.68|6062.68|6062.68|6062.68|6062.68|6062.68|6062.68|0
1652096410000|2022-05-09 11:40:10|6063.4|6063.4|6063.76|6063.76|6063.76|6063.76|6063.4|6063.4|0
1652096420000|2022-05-09 11:40:20|6064.08|6064.08|6064.08|6064.08|6064.08|6064.08|6064.08|6064.08|0
1652096430000|2022-05-09 11:40:30|6063.58|6063.58|6064.08|6064.08|6064.08|6064.08|6063.58|6063.58|0
1652096440000|2022-05-09 11:40:40|6063.72|6063.72|6063.72|6063.72|6063.72|6063.72|6063.72|6063.72|0
1652096470000|2022-05-09 11:41:10|6062.95|6062.95|6062.95|6062.95|6063.34|6063.34|6062.95|6062.95|0
1652096520000|2022-05-09 11:42:00|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|0
1652096530000|2022-05-09 11:42:10|6062.95|6062.95|6062.95|6062.95|6062.95|6062.95|6062.95|6062.95|0
1652096540000|2022-05-09 11:42:20|6062.67|6062.67|6062.67|6062.67|6062.67|6062.67|6062.67|6062.67|0
1652096560000|2022-05-09 11:42:40|6062.29|6062.29|6062.66|6062.66|6062.66|6062.66|6062.29|6062.29|0
1652096570000|2022-05-09 11:42:50|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|0
1652096580000|2022-05-09 11:43:00|6062.27|6062.27|6061.63|6061.63|6062.27|6062.27|6061.63|6061.63|0
1652096600000|2022-05-09 11:43:20|6061.27|6061.27|6060.9|6060.9|6061.27|6061.27|6060.9|6060.9|0
1652096610000|2022-05-09 11:43:30|6060.58|6060.58|6060.2|6060.2|6060.58|6060.58|6060.2|6060.2|0
1652096620000|2022-05-09 11:43:40|6060.7|6060.7|6060.7|6060.7|6060.7|6060.7|6060.7|6060.7|0
1652096630000|2022-05-09 11:43:50|6061.19|6061.19|6061.69|6061.69|6061.69|6061.69|6061.19|6061.19|0
1652096640000|2022-05-09 11:44:00|6061.37|6061.37|6060.38|6060.38|6061.37|6061.37|6060.38|6060.38|0
1652096660000|2022-05-09 11:44:20|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|0
1652096670000|2022-05-09 11:44:30|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|0
1652096710000|2022-05-09 11:45:10|6057.6|6057.6|6057.73|6057.73|6057.73|6057.73|6056.97|6056.97|0
1652096750000|2022-05-09 11:45:50|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|0
1652096760000|2022-05-09 11:46:00|6057.37|6057.37|6057.95|6057.95|6057.95|6057.95|6057.37|6057.37|0
1652096780000|2022-05-09 11:46:20|6058.32|6058.32|6058.32|6058.32|6058.32|6058.32|6058.32|6058.32|0
1652096790000|2022-05-09 11:46:30|6059.81|6059.81|6061.63|6061.63|6061.63|6061.63|6059.81|6059.81|0
1652096800000|2022-05-09 11:46:40|6061.31|6061.31|6061|6061|6061.31|6061.31|6061|6061|0
1652096810000|2022-05-09 11:46:50|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|0
1652096820000|2022-05-09 11:47:00|6060.45|6060.45|6060.45|6060.45|6060.45|6060.45|6060.45|6060.45|0
1652096830000|2022-05-09 11:47:10|6061.6|6061.6|6061.41|6061.41|6061.6|6061.6|6061.41|6061.41|0
1652096840000|2022-05-09 11:47:20|6061.03|6061.03|6061.03|6061.03|6061.03|6061.03|6061.03|6061.03|0
1652096890000|2022-05-09 11:48:10|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|0
1652096910000|2022-05-09 11:48:30|6061.72|6061.72|6061.4|6061.4|6061.72|6061.72|6061.4|6061.4|0
1652096920000|2022-05-09 11:48:40|6061.72|6061.72|6061.72|6061.72|6061.72|6061.72|6061.72|6061.72|0
1652096940000|2022-05-09 11:49:00|6062.04|6062.04|6061.9|6061.9|6062.04|6062.04|6061.4|6061.4|0
1652096950000|2022-05-09 11:49:10|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|6061.4|0
1652096960000|2022-05-09 11:49:20|6061.05|6061.05|6060.57|6060.57|6061.05|6061.05|6060.38|6060.38|0
1652096970000|2022-05-09 11:49:30|6060.76|6060.76|6060.76|6060.76|6060.76|6060.76|6060.76|6060.76|0
1652096980000|2022-05-09 11:49:40|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|0
1652097020000|2022-05-09 11:50:20|6061.44|6061.44|6062.64|6062.64|6062.64|6062.64|6061.12|6061.12|0
1652097040000|2022-05-09 11:50:40|6062.93|6062.93|6063.5|6063.5|6063.5|6063.5|6062.93|6062.93|0
1652097050000|2022-05-09 11:50:50|6063.86|6063.86|6064.57|6064.57|6064.57|6064.57|6063.86|6063.86|0
1652097060000|2022-05-09 11:51:00|6065.21|6065.21|6065.21|6065.21|6065.53|6065.53|6065.21|6065.21|0
1652097070000|2022-05-09 11:51:10|6064.83|6064.83|6064.83|6064.83|6064.83|6064.83|6064.83|6064.83|0
1652097080000|2022-05-09 11:51:20|6064.47|6064.47|6064.47|6064.47|6064.47|6064.47|6064.47|6064.47|0
1652097140000|2022-05-09 11:52:20|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|0
1652097150000|2022-05-09 11:52:30|6064.47|6064.47|6064.47|6064.47|6064.47|6064.47|6064.47|6064.47|0
1652097160000|2022-05-09 11:52:40|6064.86|6064.86|6065.04|6065.04|6065.04|6065.04|6064.86|6064.86|0
1652097170000|2022-05-09 11:52:50|6066.43|6066.43|6066.31|6066.31|6066.98|6066.98|6065.99|6065.99|0
1652097190000|2022-05-09 11:53:10|6066.69|6066.69|6065.74|6065.74|6066.69|6066.69|6065.74|6065.74|0
1652097200000|2022-05-09 11:53:20|6065.38|6065.38|6065.38|6065.38|6065.38|6065.38|6065.38|6065.38|0
1652097220000|2022-05-09 11:53:40|6065.19|6065.19|6065.19|6065.19|6065.19|6065.19|6065.19|6065.19|0
1652097230000|2022-05-09 11:53:50|6064.43|6064.43|6064.43|6064.43|6064.43|6064.43|6064.43|6064.43|0
1652097250000|2022-05-09 11:54:10|6064.92|6064.92|6064.92|6064.92|6064.92|6064.92|6064.92|6064.92|0
1652097290000|2022-05-09 11:54:50|6064.73|6064.73|6064.73|6064.73|6064.73|6064.73|6064.73|6064.73|0
1652097320000|2022-05-09 11:55:20|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|6065.02|0
1652097340000|2022-05-09 11:55:40|6065.21|6065.21|6065.57|6065.57|6065.57|6065.57|6065.21|6065.21|0
1652097350000|2022-05-09 11:55:50|6064.16|6064.16|6064.16|6064.16|6064.16|6064.16|6064.16|6064.16|0
1652097420000|2022-05-09 11:57:00|6064.73|6064.73|6065.28|6065.28|6065.28|6065.28|6064.73|6064.73|0
1652097450000|2022-05-09 11:57:30|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|0
1652097460000|2022-05-09 11:57:40|6064.99|6064.99|6064.71|6064.71|6064.99|6064.99|6064.71|6064.71|0
1652097480000|2022-05-09 11:58:00|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|0
1652097490000|2022-05-09 11:58:10|6063.35|6063.35|6063.35|6063.35|6063.35|6063.35|6063.35|6063.35|0
1652097520000|2022-05-09 11:58:40|6063.64|6063.64|6065.23|6065.23|6065.23|6065.23|6063.64|6063.64|0
1652097530000|2022-05-09 11:58:50|6065.52|6065.52|6066.06|6066.06|6066.45|6066.45|6065.52|6065.52|0
1652097540000|2022-05-09 11:59:00|6065.68|6065.68|6066.06|6066.06|6066.06|6066.06|6065.68|6065.68|0
1652097550000|2022-05-09 11:59:10|6066.25|6066.25|6066.43|6066.43|6066.43|6066.43|6066.25|6066.25|0
1652097560000|2022-05-09 11:59:20|6066.25|6066.25|6065.49|6065.49|6066.25|6066.25|6065.49|6065.49|0
1652097580000|2022-05-09 11:59:40|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|6064.77|0
1652097590000|2022-05-09 11:59:50|6065.06|6065.06|6065.13|6065.13|6065.13|6065.13|6064.77|6064.77|0
1652097600000|2022-05-09 12:00:00|6065.51|6065.51|6065.51|6065.51|6065.51|6065.51|6065.51|6065.51|0
1652097620000|2022-05-09 12:00:20|6065.19|6065.19|6065.19|6065.19|6065.19|6065.19|6065.19|6065.19|0
1652097650000|2022-05-09 12:00:50|6064.82|6064.82|6064.95|6064.95|6065.14|6065.14|6064.82|6064.82|0
1652097670000|2022-05-09 12:01:10|6064.59|6064.59|6064.31|6064.31|6064.59|6064.59|6064.31|6064.31|0
1652097680000|2022-05-09 12:01:20|6063.99|6063.99|6063.44|6063.44|6063.99|6063.99|6063.44|6063.44|0
1652097710000|2022-05-09 12:01:50|6063.06|6063.06|6063.44|6063.44|6063.44|6063.44|6063.06|6063.06|0
1652097750000|2022-05-09 12:02:30|6064.08|6064.08|6064.46|6064.46|6064.46|6064.46|6064.08|6064.08|0
1652097760000|2022-05-09 12:02:40|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|0
1652097770000|2022-05-09 12:02:50|6063.84|6063.84|6063.84|6063.84|6063.84|6063.84|6063.84|6063.84|0
1652097780000|2022-05-09 12:03:00|6064.22|6064.22|6064.22|6064.22|6064.22|6064.22|6064.22|6064.22|0
1652097790000|2022-05-09 12:03:10|6063.72|6063.72|6063.72|6063.72|6063.72|6063.72|6063.72|6063.72|0
1652097800000|2022-05-09 12:03:20|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|0
1652097820000|2022-05-09 12:03:40|6065.06|6065.06|6063.94|6063.94|6065.06|6065.06|6063.94|6063.94|0
1652097830000|2022-05-09 12:03:50|6065.47|6065.47|6065.66|6065.66|6065.66|6065.66|6065.47|6065.47|0
1652097840000|2022-05-09 12:04:00|6066.37|6066.37|6067.58|6067.58|6067.58|6067.58|6066.37|6066.37|0
1652097850000|2022-05-09 12:04:10|6067.77|6067.77|6068.73|6068.73|6068.73|6068.73|6067.58|6067.58|0
1652097860000|2022-05-09 12:04:20|6069.11|6069.11|6069.11|6069.11|6069.11|6069.11|6069.11|6069.11|0
1652097870000|2022-05-09 12:04:30|6069.83|6069.83|6070.82|6070.82|6070.82|6070.82|6069.83|6069.83|0
1652097890000|2022-05-09 12:04:50|6070.46|6070.46|6070.96|6070.96|6070.96|6070.96|6070.46|6070.46|0
1652097900000|2022-05-09 12:05:00|6071.25|6071.25|6071.74|6071.74|6071.74|6071.74|6071.25|6071.25|0
1652097910000|2022-05-09 12:05:10|6071.55|6071.55|6070.37|6070.37|6071.55|6071.55|6070.37|6070.37|0
1652097940000|2022-05-09 12:05:40|6070.74|6070.74|6071.46|6071.46|6071.46|6071.46|6070.74|6070.74|0
1652097960000|2022-05-09 12:06:00|6071.64|6071.64|6071.29|6071.29|6071.64|6071.64|6071.29|6071.29|0
1652097970000|2022-05-09 12:06:10|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|0
1652097990000|2022-05-09 12:06:30|6072.5|6072.5|6074.15|6074.15|6074.15|6074.15|6072.5|6072.5|0
1652098000000|2022-05-09 12:06:40|6073|6073|6073|6073|6073|6073|6073|6073|0
1652098020000|2022-05-09 12:07:00|6073.19|6073.19|6074.25|6074.25|6074.25|6074.25|6073.19|6073.19|0
1652098040000|2022-05-09 12:07:20|6073.53|6073.53|6073.53|6073.53|6073.53|6073.53|6073.53|6073.53|0
1652098050000|2022-05-09 12:07:30|6074.03|6074.03|6074.03|6074.03|6074.03|6074.03|6074.03|6074.03|0
1652098060000|2022-05-09 12:07:40|6074.31|6074.31|6074.31|6074.31|6074.31|6074.31|6074.31|6074.31|0
1652098100000|2022-05-09 12:08:20|6074.69|6074.69|6074.5|6074.5|6075.59|6075.59|6074.5|6074.5|0
1652098120000|2022-05-09 12:08:40|6074.88|6074.88|6074.88|6074.88|6074.88|6074.88|6074.88|6074.88|0
1652098140000|2022-05-09 12:09:00|6076.79|6076.79|6078.38|6078.38|6078.38|6078.38|6076.79|6076.79|0
1652098150000|2022-05-09 12:09:10|6078.59|6078.59|6078.59|6078.59|6078.59|6078.59|6078.59|6078.59|0
1652098160000|2022-05-09 12:09:20|6079.58|6079.58|6079.58|6079.58|6079.77|6079.77|6079.58|6079.58|0
1652098170000|2022-05-09 12:09:30|6079.08|6079.08|6078.71|6078.71|6079.08|6079.08|6078.71|6078.71|0
1652098180000|2022-05-09 12:09:40|6079.13|6079.13|6079.13|6079.13|6079.13|6079.13|6079.13|6079.13|0
1652098200000|2022-05-09 12:10:00|6078.42|6078.42|6078.42|6078.42|6078.42|6078.42|6078.42|6078.42|0
1652098210000|2022-05-09 12:10:10|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|6078.1|0
1652098220000|2022-05-09 12:10:20|6077.11|6077.11|6076.82|6076.82|6077.11|6077.11|6076.82|6076.82|0
1652098230000|2022-05-09 12:10:30|6076.5|6076.5|6076.75|6076.75|6077.07|6077.07|6076.5|6076.5|0
1652098260000|2022-05-09 12:11:00|6077.14|6077.14|6076.49|6076.49|6077.14|6077.14|6076.49|6076.49|0
1652098280000|2022-05-09 12:11:20|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|0
1652098370000|2022-05-09 12:12:50|6076.43|6076.43|6076.07|6076.07|6076.43|6076.43|6076.07|6076.07|0
1652098390000|2022-05-09 12:13:10|6075.57|6075.57|6076.29|6076.29|6076.29|6076.29|6075.57|6075.57|0
1652098420000|2022-05-09 12:13:40|6076.66|6076.66|6076.47|6076.47|6076.66|6076.66|6076.47|6076.47|0
1652098430000|2022-05-09 12:13:50|6076.85|6076.85|6077.49|6077.49|6077.81|6077.81|6076.85|6076.85|0
1652098440000|2022-05-09 12:14:00|6077.31|6077.31|6076.95|6076.95|6077.31|6077.31|6076.95|6076.95|0
1652098450000|2022-05-09 12:14:10|6077.27|6077.27|6077.27|6077.27|6077.27|6077.27|6077.27|6077.27|0
1652098470000|2022-05-09 12:14:30|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|6076.63|0
1652098480000|2022-05-09 12:14:40|6075.68|6075.68|6075.32|6075.32|6075.68|6075.68|6075.32|6075.32|0
1652098500000|2022-05-09 12:15:00|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|6075.61|0
1652098510000|2022-05-09 12:15:10|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|0
1652098540000|2022-05-09 12:15:40|6075.78|6075.78|6076.28|6076.28|6076.28|6076.28|6075.78|6075.78|0
1652098570000|2022-05-09 12:16:10|6076.7|6076.7|6076.2|6076.2|6076.7|6076.7|6076.2|6076.2|0
1652098600000|2022-05-09 12:16:40|6076.38|6076.38|6076.38|6076.38|6076.38|6076.38|6076.38|6076.38|0
1652098650000|2022-05-09 12:17:30|6076.07|6076.07|6075.88|6075.88|6076.07|6076.07|6075.88|6075.88|0
1652098660000|2022-05-09 12:17:40|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|0
1652098690000|2022-05-09 12:18:10|6075.71|6075.71|6075.71|6075.71|6075.71|6075.71|6075.71|6075.71|0
1652098700000|2022-05-09 12:18:20|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|0
1652098710000|2022-05-09 12:18:30|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|0
1652098720000|2022-05-09 12:18:40|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|0
1652098740000|2022-05-09 12:19:00|6075.23|6075.23|6074.21|6074.21|6075.23|6075.23|6074.21|6074.21|0
1652098760000|2022-05-09 12:19:20|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|0
1652098780000|2022-05-09 12:19:40|6074.02|6074.02|6073.35|6073.35|6074.42|6074.42|6073.35|6073.35|0
1652098810000|2022-05-09 12:20:10|6074.1|6074.1|6074.1|6074.1|6074.1|6074.1|6074.1|6074.1|0
1652098820000|2022-05-09 12:20:20|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|6073.46|0
1652098850000|2022-05-09 12:20:50|6073.75|6073.75|6076.04|6076.04|6076.04|6076.04|6073.75|6073.75|0
1652098880000|2022-05-09 12:21:20|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|6075.54|0
1652098900000|2022-05-09 12:21:40|6075.26|6075.26|6075.75|6075.75|6075.75|6075.75|6075.26|6075.26|0
1652098910000|2022-05-09 12:21:50|6075.47|6075.47|6076.03|6076.03|6076.03|6076.03|6075.47|6075.47|0
1652098920000|2022-05-09 12:22:00|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|6076.22|0
1652098930000|2022-05-09 12:22:10|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|6075.9|0
1652098940000|2022-05-09 12:22:20|6076.28|6076.28|6076.09|6076.09|6076.28|6076.28|6076.09|6076.09|0
1652098950000|2022-05-09 12:22:30|6075.59|6075.59|6075.59|6075.59|6075.59|6075.59|6075.59|6075.59|0
1652098970000|2022-05-09 12:22:50|6075.97|6075.97|6075.97|6075.97|6075.97|6075.97|6075.97|6075.97|0
1652098980000|2022-05-09 12:23:00|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|6075.25|0
1652099020000|2022-05-09 12:23:40|6076.11|6076.11|6076.97|6076.97|6076.97|6076.97|6076.11|6076.11|0
1652099030000|2022-05-09 12:23:50|6076.68|6076.68|6076.68|6076.68|6076.68|6076.68|6076.68|6076.68|0
1652099040000|2022-05-09 12:24:00|6077.4|6077.4|6076.58|6076.58|6077.4|6077.4|6076.58|6076.58|0
1652099050000|2022-05-09 12:24:10|6075.82|6075.82|6075.82|6075.82|6075.82|6075.82|6075.82|6075.82|0
1652099080000|2022-05-09 12:24:40|6075.46|6075.46|6075.49|6075.49|6075.84|6075.84|6075.46|6075.46|0
1652099090000|2022-05-09 12:24:50|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|6075.17|0
1652099110000|2022-05-09 12:25:10|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|0
1652099130000|2022-05-09 12:25:30|6076.14|6076.14|6076.33|6076.33|6076.33|6076.33|6076.14|6076.14|0
1652099150000|2022-05-09 12:25:50|6076.65|6076.65|6076.65|6076.65|6076.65|6076.65|6076.65|6076.65|0
1652099190000|2022-05-09 12:26:30|6077.03|6077.03|6075.88|6075.88|6077.03|6077.03|6075.88|6075.88|0
1652099210000|2022-05-09 12:26:50|6075.39|6075.39|6075.39|6075.39|6075.39|6075.39|6075.39|6075.39|0
1652099230000|2022-05-09 12:27:10|6076.14|6076.14|6076.14|6076.14|6076.14|6076.14|6076.14|6076.14|0
1652099240000|2022-05-09 12:27:20|6076.42|6076.42|6076.42|6076.42|6076.42|6076.42|6076.42|6076.42|0
1652099250000|2022-05-09 12:27:30|6076.71|6076.71|6078.21|6078.21|6078.21|6078.21|6076.71|6076.71|0
1652099260000|2022-05-09 12:27:40|6077.71|6077.71|6077.71|6077.71|6077.71|6077.71|6077.71|6077.71|0
1652099270000|2022-05-09 12:27:50|6077.9|6077.9|6077.52|6077.52|6077.9|6077.9|6077.52|6077.52|0
1652099290000|2022-05-09 12:28:10|6077.03|6077.03|6075.96|6075.96|6077.03|6077.03|6075.96|6075.96|0
1652099300000|2022-05-09 12:28:20|6075.19|6075.19|6073.82|6073.82|6075.45|6075.45|6073.82|6073.82|0
1652099320000|2022-05-09 12:28:40|6073.5|6073.5|6073.5|6073.5|6073.5|6073.5|6073.5|6073.5|0
1652099340000|2022-05-09 12:29:00|6073.82|6073.82|6073.82|6073.82|6073.82|6073.82|6073.82|6073.82|0
1652099350000|2022-05-09 12:29:10|6073.63|6073.63|6073.63|6073.63|6073.63|6073.63|6073.63|6073.63|0
1652099360000|2022-05-09 12:29:20|6072.86|6072.86|6072.86|6072.86|6072.86|6072.86|6072.86|6072.86|0
1652099400000|2022-05-09 12:30:00|6072.29|6072.29|6074.14|6074.14|6074.14|6074.14|6072.29|6072.29|0
1652099410000|2022-05-09 12:30:10|6075|6075|6075|6075|6075|6075|6075|6075|0
1652099420000|2022-05-09 12:30:20|6074.5|6074.5|6073.01|6073.01|6074.5|6074.5|6073.01|6073.01|0
1652099430000|2022-05-09 12:30:30|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|6073.39|0
1652099440000|2022-05-09 12:30:40|6072.63|6072.63|6069.22|6069.22|6073.01|6073.01|6069.22|6069.22|0
1652099450000|2022-05-09 12:30:50|6068.73|6068.73|6067.23|6067.23|6069.72|6069.72|6067.23|6067.23|0
1652099460000|2022-05-09 12:31:00|6067.72|6067.72|6066.65|6066.65|6067.72|6067.72|6066.65|6066.65|0
1652099470000|2022-05-09 12:31:10|6065.66|6065.66|6065.66|6065.66|6065.66|6065.66|6065.66|6065.66|0
1652099480000|2022-05-09 12:31:20|6066.42|6066.42|6067.42|6067.42|6067.42|6067.42|6066.42|6066.42|0
1652099510000|2022-05-09 12:31:50|6067.79|6067.79|6067.61|6067.61|6067.79|6067.79|6067.61|6067.61|0
1652099520000|2022-05-09 12:32:00|6067.92|6067.92|6069.55|6069.55|6069.55|6069.55|6067.92|6067.92|0
1652099530000|2022-05-09 12:32:10|6069.23|6069.23|6068.91|6068.91|6069.23|6069.23|6068.91|6068.91|0
1652099550000|2022-05-09 12:32:30|6068.14|6068.14|6068.14|6068.14|6068.14|6068.14|6068.14|6068.14|0
1652099560000|2022-05-09 12:32:40|6068.53|6068.53|6068.88|6068.88|6068.88|6068.88|6068.53|6068.53|0
1652099600000|2022-05-09 12:33:20|6068.17|6068.17|6068.17|6068.17|6068.17|6068.17|6068.17|6068.17|0
1652099620000|2022-05-09 12:33:40|6067.88|6067.88|6068.62|6068.62|6068.62|6068.62|6067.88|6067.88|0
1652099630000|2022-05-09 12:33:50|6068.33|6068.33|6070.78|6070.78|6070.78|6070.78|6068.33|6068.33|0
1652099640000|2022-05-09 12:34:00|6070.46|6070.46|6070.46|6070.46|6070.46|6070.46|6070.46|6070.46|0
1652099660000|2022-05-09 12:34:20|6071.18|6071.18|6071.18|6071.18|6071.18|6071.18|6071.18|6071.18|0
1652099690000|2022-05-09 12:34:50|6070.86|6070.86|6070.48|6070.48|6070.86|6070.86|6070.48|6070.48|0
1652099700000|2022-05-09 12:35:00|6070.19|6070.19|6070.57|6070.57|6070.57|6070.57|6070.19|6070.19|0
1652099730000|2022-05-09 12:35:30|6070.25|6070.25|6070.25|6070.25|6070.25|6070.25|6070.25|6070.25|0
1652099740000|2022-05-09 12:35:40|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|0
1652099760000|2022-05-09 12:36:00|6069.94|6069.94|6070.7|6070.7|6070.7|6070.7|6069.94|6069.94|0
1652099770000|2022-05-09 12:36:10|6070.21|6070.21|6070.21|6070.21|6070.21|6070.21|6070.21|6070.21|0
1652099780000|2022-05-09 12:36:20|6069.64|6069.64|6070.39|6070.39|6070.39|6070.39|6069.64|6069.64|0
1652099800000|2022-05-09 12:36:40|6070.7|6070.7|6070.7|6070.7|6070.7|6070.7|6070.7|6070.7|0
1652099810000|2022-05-09 12:36:50|6071.28|6071.28|6072.92|6072.92|6073.78|6073.78|6071.28|6071.28|0
1652099820000|2022-05-09 12:37:00|6073.46|6073.46|6073.27|6073.27|6073.46|6073.46|6073.27|6073.27|0
1652099840000|2022-05-09 12:37:20|6073.77|6073.77|6073.77|6073.77|6073.77|6073.77|6073.77|6073.77|0
1652099850000|2022-05-09 12:37:30|6074.49|6074.49|6075.51|6075.51|6075.51|6075.51|6074.49|6074.49|0
1652099860000|2022-05-09 12:37:40|6076.08|6076.08|6076.08|6076.08|6076.08|6076.08|6076.08|6076.08|0
1652099890000|2022-05-09 12:38:10|6075.58|6075.58|6075.58|6075.58|6075.58|6075.58|6075.58|6075.58|0
1652099900000|2022-05-09 12:38:20|6076.65|6076.65|6077.15|6077.15|6077.15|6077.15|6076.65|6076.65|0
1652099910000|2022-05-09 12:38:30|6077.51|6077.51|6078.25|6078.25|6078.25|6078.25|6077.51|6077.51|0
1652099920000|2022-05-09 12:38:40|6077.89|6077.89|6077.89|6077.89|6077.89|6077.89|6077.89|6077.89|0
1652099930000|2022-05-09 12:38:50|6078.65|6078.65|6080.67|6080.67|6080.67|6080.67|6078.65|6078.65|0
1652099950000|2022-05-09 12:39:10|6080.96|6080.96|6080.96|6080.96|6080.96|6080.96|6080.96|6080.96|0
1652099960000|2022-05-09 12:39:20|6081.67|6081.67|6081.67|6081.67|6081.67|6081.67|6081.67|6081.67|0
1652099980000|2022-05-09 12:39:40|6082.05|6082.05|6082.55|6082.55|6082.55|6082.55|6082.05|6082.05|0
1652099990000|2022-05-09 12:39:50|6083.12|6083.12|6086.12|6086.12|6086.12|6086.12|6083.12|6083.12|0
1652100000000|2022-05-09 12:40:00|6087.11|6087.11|6087.47|6087.47|6087.47|6087.47|6087.11|6087.11|0
1652100010000|2022-05-09 12:40:10|6088.04|6088.04|6087.54|6087.54|6088.04|6088.04|6087.54|6087.54|0
1652100020000|2022-05-09 12:40:20|6087.9|6087.9|6088.4|6088.4|6088.4|6088.4|6087.9|6087.9|0
1652100030000|2022-05-09 12:40:30|6089.15|6089.15|6090.82|6090.82|6090.82|6090.82|6089.15|6089.15|0
1652100040000|2022-05-09 12:40:40|6090.46|6090.46|6090.46|6090.46|6090.46|6090.46|6090.46|6090.46|0
1652100050000|2022-05-09 12:40:50|6092.37|6092.37|6091.27|6091.27|6092.76|6092.76|6091.27|6091.27|0
1652100060000|2022-05-09 12:41:00|6090.89|6090.89|6091.27|6091.27|6091.27|6091.27|6090.89|6090.89|0
1652100070000|2022-05-09 12:41:10|6091.91|6091.91|6091.91|6091.91|6092.4|6092.4|6091.91|6091.91|0
1652100080000|2022-05-09 12:41:20|6093.05|6093.05|6093.98|6093.98|6094.26|6094.26|6093.05|6093.05|0
1652100090000|2022-05-09 12:41:30|6095.13|6095.13|6093.98|6093.98|6095.13|6095.13|6093.98|6093.98|0
1652100100000|2022-05-09 12:41:40|6094.26|6094.26|6096.75|6096.75|6096.75|6096.75|6094.26|6094.26|0
1652100120000|2022-05-09 12:42:00|6097.33|6097.33|6099.51|6099.51|6099.51|6099.51|6097.33|6097.33|0
1652100130000|2022-05-09 12:42:10|6099.22|6099.22|6100.5|6100.5|6100.5|6100.5|6099.22|6099.22|0
1652100150000|2022-05-09 12:42:30|6100.14|6100.14|6100.14|6100.14|6100.14|6100.14|6100.14|6100.14|0
1652100190000|2022-05-09 12:43:10|6100.33|6100.33|6100.33|6100.33|6100.33|6100.33|6100.33|6100.33|0
1652100200000|2022-05-09 12:43:20|6099.98|6099.98|6099.98|6099.98|6099.98|6099.98|6099.98|6099.98|0
1652100220000|2022-05-09 12:43:40|6100.35|6100.35|6099.99|6099.99|6100.35|6100.35|6099.99|6099.99|0
1652100250000|2022-05-09 12:44:10|6099.36|6099.36|6100.43|6100.43|6100.43|6100.43|6099.36|6099.36|0
1652100260000|2022-05-09 12:44:20|6101|6101|6101|6101|6101|6101|6101|6101|0
1652100280000|2022-05-09 12:44:40|6101.32|6101.32|6100.96|6100.96|6101.32|6101.32|6100.96|6100.96|0
1652100300000|2022-05-09 12:45:00|6101.25|6101.25|6102.39|6102.39|6102.39|6102.39|6101.25|6101.25|0
1652100310000|2022-05-09 12:45:10|6101.9|6101.9|6102.12|6102.12|6102.12|6102.12|6101.4|6101.4|0
1652100320000|2022-05-09 12:45:20|6101.62|6101.62|6104.04|6104.04|6104.04|6104.04|6101.62|6101.62|0
1652100330000|2022-05-09 12:45:30|6105.03|6105.03|6105.03|6105.03|6105.03|6105.03|6105.03|6105.03|0
1652100340000|2022-05-09 12:45:40|6104.71|6104.71|6104.71|6104.71|6104.71|6104.71|6104.71|6104.71|0
1652100350000|2022-05-09 12:45:50|6104.22|6104.22|6104.22|6104.22|6104.22|6104.22|6104.22|6104.22|0
1652100360000|2022-05-09 12:46:00|6103.5|6103.5|6104.5|6104.5|6104.5|6104.5|6103.5|6103.5|0
1652100370000|2022-05-09 12:46:10|6104.31|6104.31|6104.8|6104.8|6104.8|6104.8|6104.31|6104.31|0
1652100390000|2022-05-09 12:46:30|6106.29|6106.29|6106.29|6106.29|6106.29|6106.29|6106.29|6106.29|0
1652100420000|2022-05-09 12:47:00|6106.01|6106.01|6105.8|6105.8|6106.01|6106.01|6105.8|6105.8|0
1652100450000|2022-05-09 12:47:30|6105.98|6105.98|6105.98|6105.98|6105.98|6105.98|6105.98|6105.98|0
1652100460000|2022-05-09 12:47:40|6107.44|6107.44|6107.44|6107.44|6107.44|6107.44|6107.44|6107.44|0
1652100480000|2022-05-09 12:48:00|6107.25|6107.25|6107.63|6107.63|6107.63|6107.63|6107.25|6107.25|0
1652100520000|2022-05-09 12:48:40|6107.92|6107.92|6111.07|6111.07|6111.07|6111.07|6106.96|6106.96|0
1652100540000|2022-05-09 12:49:00|6110.71|6110.71|6110.71|6110.71|6110.71|6110.71|6110.71|6110.71|0
1652100570000|2022-05-09 12:49:30|6111.07|6111.07|6111.43|6111.43|6111.43|6111.43|6111.07|6111.07|0
1652100580000|2022-05-09 12:49:40|6112.42|6112.42|6111.43|6111.43|6112.42|6112.42|6111.43|6111.43|0
1652100590000|2022-05-09 12:49:50|6111.07|6111.07|6112.06|6112.06|6112.06|6112.06|6111.07|6111.07|0
1652100600000|2022-05-09 12:50:00|6112.56|6112.56|6112.56|6112.56|6112.56|6112.56|6112.56|6112.56|0
1652100610000|2022-05-09 12:50:10|6112.88|6112.88|6113.95|6113.95|6113.95|6113.95|6112.88|6112.88|0
1652100620000|2022-05-09 12:50:20|6114.89|6114.89|6113.9|6113.9|6114.89|6114.89|6113.9|6113.9|0
1652100640000|2022-05-09 12:50:40|6113.33|6113.33|6113.33|6113.33|6113.33|6113.33|6113.33|6113.33|0
1652100650000|2022-05-09 12:50:50|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|0
1652100670000|2022-05-09 12:51:10|6113.51|6113.51|6114.09|6114.09|6114.09|6114.09|6113.51|6113.51|0
1652100680000|2022-05-09 12:51:20|6114.44|6114.44|6114.44|6114.44|6114.44|6114.44|6114.44|6114.44|0
1652100690000|2022-05-09 12:51:30|6114.94|6114.94|6114.23|6114.23|6114.94|6114.94|6114.23|6114.23|0
1652100700000|2022-05-09 12:51:40|6116.52|6116.52|6116.62|6116.62|6116.62|6116.62|6116.23|6116.23|0
1652100710000|2022-05-09 12:51:50|6116.23|6116.23|6116.05|6116.05|6116.23|6116.23|6116.05|6116.05|0
1652100720000|2022-05-09 12:52:00|6115.67|6115.67|6115.31|6115.31|6115.67|6115.67|6115.31|6115.31|0
1652100730000|2022-05-09 12:52:10|6115.81|6115.81|6114.28|6114.28|6115.81|6115.81|6114.28|6114.28|0
1652100790000|2022-05-09 12:53:10|6115.04|6115.04|6115.04|6115.04|6115.04|6115.04|6115.04|6115.04|0
1652100820000|2022-05-09 12:53:40|6115.4|6115.4|6115.4|6115.4|6115.4|6115.4|6115.4|6115.4|0
1652100850000|2022-05-09 12:54:10|6115.69|6115.69|6114.4|6114.4|6115.69|6115.69|6113.64|6113.64|0
1652100860000|2022-05-09 12:54:20|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|0
1652100880000|2022-05-09 12:54:40|6114.36|6114.36|6114.36|6114.36|6114.36|6114.36|6114.08|6114.08|0
1652100910000|2022-05-09 12:55:10|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|0
1652100920000|2022-05-09 12:55:20|6114.48|6114.48|6114.16|6114.16|6114.48|6114.48|6114.16|6114.16|0
1652100960000|2022-05-09 12:56:00|6114.66|6114.66|6114.28|6114.28|6115.04|6115.04|6114.28|6114.28|0
1652100970000|2022-05-09 12:56:10|6113|6113|6113|6113|6113|6113|6113|6113|0
1652100980000|2022-05-09 12:56:20|6113.36|6113.36|6113.71|6113.71|6113.71|6113.71|6113.36|6113.36|0
1652100990000|2022-05-09 12:56:30|6113.43|6113.43|6113.43|6113.43|6113.43|6113.43|6113.43|6113.43|0
1652101010000|2022-05-09 12:56:50|6114.07|6114.07|6114.07|6114.07|6114.07|6114.07|6114.07|6114.07|0
1652101040000|2022-05-09 12:57:20|6114.42|6114.42|6114.42|6114.42|6114.42|6114.42|6114.42|6114.42|0
1652101050000|2022-05-09 12:57:30|6115.14|6115.14|6114.64|6114.64|6115.14|6115.14|6114.64|6114.64|0
1652101070000|2022-05-09 12:57:50|6115.23|6115.23|6115.23|6115.23|6115.23|6115.23|6115.23|6115.23|0
1652101100000|2022-05-09 12:58:20|6115.04|6115.04|6115.04|6115.04|6115.04|6115.04|6115.04|6115.04|0
1652101110000|2022-05-09 12:58:30|6115.53|6115.53|6115.53|6115.53|6115.53|6115.53|6115.53|6115.53|0
1652101160000|2022-05-09 12:59:20|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|0
1652101170000|2022-05-09 12:59:30|6114.68|6114.68|6114.18|6114.18|6114.68|6114.68|6113.69|6113.69|0
1652101180000|2022-05-09 12:59:40|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|0
1652101190000|2022-05-09 12:59:50|6114.68|6114.68|6115.6|6115.6|6115.6|6115.6|6113.69|6113.69|0
1652101210000|2022-05-09 13:00:10|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|0
1652101240000|2022-05-09 13:00:40|6115.64|6115.64|6114.01|6114.01|6115.64|6115.64|6114.01|6114.01|0
1652101250000|2022-05-09 13:00:50|6114.33|6114.33|6114.33|6114.33|6114.33|6114.33|6114.33|6114.33|0
1652101280000|2022-05-09 13:01:20|6114.65|6114.65|6114.45|6114.45|6115.02|6115.02|6114.45|6114.45|0
1652101300000|2022-05-09 13:01:40|6114.13|6114.13|6113.13|6113.13|6114.13|6114.13|6113.13|6113.13|0
1652101310000|2022-05-09 13:01:50|6112.81|6112.81|6112.81|6112.81|6112.81|6112.81|6112.81|6112.81|0
1652101320000|2022-05-09 13:02:00|6113.13|6113.13|6113.13|6113.13|6113.13|6113.13|6113.13|6113.13|0
1652101330000|2022-05-09 13:02:10|6112.75|6112.75|6112.75|6112.75|6112.75|6112.75|6112.75|6112.75|0
1652101350000|2022-05-09 13:02:30|6113.11|6113.11|6113.11|6113.11|6113.11|6113.11|6113.11|6113.11|0
1652101360000|2022-05-09 13:02:40|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|0
1652101380000|2022-05-09 13:03:00|6112.74|6112.74|6111.59|6111.59|6112.74|6112.74|6111.59|6111.59|0
1652101400000|2022-05-09 13:03:20|6110.86|6110.86|6109.36|6109.36|6110.86|6110.86|6109.36|6109.36|0
1652101420000|2022-05-09 13:03:40|6109|6109|6109|6109|6109|6109|6109|6109|0
1652101440000|2022-05-09 13:04:00|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|0
1652101450000|2022-05-09 13:04:10|6108.29|6108.29|6107.79|6107.79|6108.29|6108.29|6107.79|6107.79|0
1652101460000|2022-05-09 13:04:20|6108.17|6108.17|6107.6|6107.6|6108.17|6108.17|6107.6|6107.6|0
1652101470000|2022-05-09 13:04:30|6107.1|6107.1|6107.1|6107.1|6107.1|6107.1|6107.1|6107.1|0
1652101490000|2022-05-09 13:04:50|6106.91|6106.91|6106.73|6106.73|6107.23|6107.23|6106.73|6106.73|0
1652101500000|2022-05-09 13:05:00|6106.92|6106.92|6106.92|6106.92|6106.92|6106.92|6106.92|6106.92|0
1652101510000|2022-05-09 13:05:10|6107.28|6107.28|6107.64|6107.64|6107.64|6107.64|6107.28|6107.28|0
1652101540000|2022-05-09 13:05:40|6107.28|6107.28|6107.28|6107.28|6107.28|6107.28|6107.28|6107.28|0
1652101560000|2022-05-09 13:06:00|6107.09|6107.09|6107.09|6107.09|6107.09|6107.09|6107.09|6107.09|0
1652101580000|2022-05-09 13:06:20|6106.33|6106.33|6106.33|6106.33|6106.33|6106.33|6106.33|6106.33|0
1652101590000|2022-05-09 13:06:30|6106.82|6106.82|6105.77|6105.77|6106.82|6106.82|6105.77|6105.77|0
1652101610000|2022-05-09 13:06:50|6105.49|6105.49|6105.49|6105.49|6105.49|6105.49|6105.49|6105.49|0
1652101620000|2022-05-09 13:07:00|6105.13|6105.13|6105.13|6105.13|6105.13|6105.13|6105.13|6105.13|0
1652101640000|2022-05-09 13:07:20|6105.67|6105.67|6105.49|6105.49|6105.67|6105.67|6105.49|6105.49|0
1652101650000|2022-05-09 13:07:30|6104.94|6104.94|6104.19|6104.19|6105.32|6105.32|6104.19|6104.19|0
1652101660000|2022-05-09 13:07:40|6103.62|6103.62|6103.62|6103.62|6103.62|6103.62|6103.62|6103.62|0
1652101680000|2022-05-09 13:08:00|6104|6104|6103.94|6103.94|6104.7|6104.7|6103.94|6103.94|0
1652101710000|2022-05-09 13:08:30|6103.66|6103.66|6103.66|6103.66|6103.66|6103.66|6103.66|6103.66|0
1652101720000|2022-05-09 13:08:40|6104.23|6104.23|6104.23|6104.23|6104.23|6104.23|6104.23|6104.23|0
1652101730000|2022-05-09 13:08:50|6104.6|6104.6|6104.79|6104.79|6104.79|6104.79|6104.6|6104.6|0
1652101740000|2022-05-09 13:09:00|6104.03|6104.03|6103.84|6103.84|6104.03|6104.03|6103.84|6103.84|0
1652101750000|2022-05-09 13:09:10|6103.27|6103.27|6103.27|6103.27|6103.27|6103.27|6103.27|6103.27|0
1652101760000|2022-05-09 13:09:20|6102.91|6102.91|6102.91|6102.91|6102.91|6102.91|6102.91|6102.91|0
1652101770000|2022-05-09 13:09:30|6103.27|6103.27|6104.41|6104.41|6104.41|6104.41|6103.27|6103.27|0
1652101790000|2022-05-09 13:09:50|6104.7|6104.7|6104.2|6104.2|6105.2|6105.2|6104.2|6104.2|0
1652101830000|2022-05-09 13:10:30|6104.7|6104.7|6104.7|6104.7|6104.7|6104.7|6104.7|6104.7|0
1652101840000|2022-05-09 13:10:40|6104.34|6104.34|6100.8|6100.8|6104.34|6104.34|6100.8|6100.8|0
1652101850000|2022-05-09 13:10:50|6101.29|6101.29|6101.29|6101.29|6101.29|6101.29|6101.29|6101.29|0
1652101860000|2022-05-09 13:11:00|6102.06|6102.06|6102.06|6102.06|6102.06|6102.06|6102.06|6102.06|0
1652101910000|2022-05-09 13:11:50|6101.49|6101.49|6101.49|6101.49|6101.49|6101.49|6101.49|6101.49|0
1652101930000|2022-05-09 13:12:10|6101.88|6101.88|6101.35|6101.35|6103.16|6103.16|6100.71|6100.71|0
1652101940000|2022-05-09 13:12:20|6101.67|6101.67|6102.71|6102.71|6102.71|6102.71|6101.67|6101.67|0
1652101950000|2022-05-09 13:12:30|6103.13|6103.13|6103.13|6103.13|6103.13|6103.13|6103.13|6103.13|0
1652101960000|2022-05-09 13:12:40|6102.77|6102.77|6102.77|6102.77|6102.77|6102.77|6102.77|6102.77|0
1652101970000|2022-05-09 13:12:50|6103.09|6103.09|6103.09|6103.09|6103.09|6103.09|6103.09|6103.09|0
1652102000000|2022-05-09 13:13:20|6102.9|6102.9|6102.9|6102.9|6102.9|6102.9|6102.9|6102.9|0
1652102010000|2022-05-09 13:13:30|6103.12|6103.12|6103.12|6103.12|6103.12|6103.12|6103.12|6103.12|0
1652102020000|2022-05-09 13:13:40|6102.35|6102.35|6102.35|6102.35|6102.35|6102.35|6102.35|6102.35|0
1652102030000|2022-05-09 13:13:50|6102.99|6102.99|6102.99|6102.99|6102.99|6102.99|6102.99|6102.99|0
1652102040000|2022-05-09 13:14:00|6102.49|6102.49|6101.71|6101.71|6102.49|6102.49|6101.71|6101.71|0
1652102050000|2022-05-09 13:14:10|6102|6102|6103.99|6103.99|6103.99|6103.99|6102|6102|0
1652102060000|2022-05-09 13:14:20|6103.8|6103.8|6104.21|6104.21|6104.21|6104.21|6103.45|6103.45|0
1652102100000|2022-05-09 13:15:00|6104.57|6104.57|6104.57|6104.57|6104.57|6104.57|6104.57|6104.57|0
1652102110000|2022-05-09 13:15:10|6104.07|6104.07|6104.39|6104.39|6104.39|6104.39|6104.07|6104.07|0
1652102130000|2022-05-09 13:15:30|6103.68|6103.68|6103.68|6103.68|6103.68|6103.68|6103.68|6103.68|0
1652102140000|2022-05-09 13:15:40|6104.25|6104.25|6104.25|6104.25|6104.25|6104.25|6104.25|6104.25|0
1652102150000|2022-05-09 13:15:50|6103.96|6103.96|6104.25|6104.25|6104.25|6104.25|6103.96|6103.96|0
1652102160000|2022-05-09 13:16:00|6104.74|6104.74|6104.74|6104.74|6105.1|6105.1|6104.74|6104.74|0
1652102170000|2022-05-09 13:16:10|6103.98|6103.98|6105.12|6105.12|6105.12|6105.12|6103.62|6103.62|0
1652102180000|2022-05-09 13:16:20|6104.76|6104.76|6105.08|6105.08|6105.08|6105.08|6104.76|6104.76|0
1652102190000|2022-05-09 13:16:30|6106.07|6106.07|6106.39|6106.39|6106.39|6106.39|6106.07|6106.07|0
1652102200000|2022-05-09 13:16:40|6105.9|6105.9|6105.92|6105.92|6106.39|6106.39|6105.9|6105.9|0
1652102210000|2022-05-09 13:16:50|6105.42|6105.42|6105.92|6105.92|6105.92|6105.92|6105.42|6105.42|0
1652102230000|2022-05-09 13:17:10|6105.56|6105.56|6105.24|6105.24|6105.56|6105.56|6105.24|6105.24|0
1652102250000|2022-05-09 13:17:30|6105.05|6105.05|6105.05|6105.05|6105.05|6105.05|6105.05|6105.05|0
1652102270000|2022-05-09 13:17:50|6104.42|6104.42|6104.42|6104.42|6104.42|6104.42|6104.42|6104.42|0
1652102280000|2022-05-09 13:18:00|6104.04|6104.04|6101.73|6101.73|6104.04|6104.04|6101.73|6101.73|0
1652102290000|2022-05-09 13:18:10|6101.44|6101.44|6100.65|6100.65|6101.44|6101.44|6100.65|6100.65|0
1652102310000|2022-05-09 13:18:30|6100.33|6100.33|6100.33|6100.33|6100.33|6100.33|6100.33|6100.33|0
1652102320000|2022-05-09 13:18:40|6099.97|6099.97|6099.59|6099.59|6099.97|6099.97|6099.59|6099.59|0
1652102340000|2022-05-09 13:19:00|6099.4|6099.4|6099.05|6099.05|6099.4|6099.4|6099.05|6099.05|0
1652102360000|2022-05-09 13:19:20|6099.23|6099.23|6100.19|6100.19|6100.19|6100.19|6099.05|6099.05|0
1652102370000|2022-05-09 13:19:30|6099.87|6099.87|6099.87|6099.87|6099.87|6099.87|6099.87|6099.87|0
1652102380000|2022-05-09 13:19:40|6099.58|6099.58|6099.58|6099.58|6099.58|6099.58|6099.58|6099.58|0
1652102400000|2022-05-09 13:20:00|6100.3|6100.3|6100.3|6100.3|6100.3|6100.3|6100.3|6100.3|0
1652102410000|2022-05-09 13:20:10|6099.53|6099.53|6098.93|6098.93|6099.53|6099.53|6098.93|6098.93|0
1652102420000|2022-05-09 13:20:20|6098.17|6098.17|6098.17|6098.17|6098.17|6098.17|6098.17|6098.17|0
1652102440000|2022-05-09 13:20:40|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|0
1652102450000|2022-05-09 13:20:50|6098.14|6098.14|6098.14|6098.14|6098.14|6098.14|6098.14|6098.14|0
1652102460000|2022-05-09 13:21:00|6097.82|6097.82|6098.38|6098.38|6098.38|6098.38|6097.82|6097.82|0
1652102470000|2022-05-09 13:21:10|6098.88|6098.88|6099.16|6099.16|6099.16|6099.16|6098.88|6098.88|0
1652102480000|2022-05-09 13:21:20|6099.88|6099.88|6099.88|6099.88|6099.88|6099.88|6099.88|6099.88|0
1652102490000|2022-05-09 13:21:30|6099.11|6099.11|6099.11|6099.11|6099.11|6099.11|6099.11|6099.11|0
1652102500000|2022-05-09 13:21:40|6098.55|6098.55|6098.55|6098.55|6098.55|6098.55|6098.55|6098.55|0
1652102530000|2022-05-09 13:22:10|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|0
1652102550000|2022-05-09 13:22:30|6099.4|6099.4|6099.4|6099.4|6099.4|6099.4|6099.4|6099.4|0
1652102580000|2022-05-09 13:23:00|6100.93|6100.93|6102.29|6102.29|6102.29|6102.29|6100.93|6100.93|0
1652102590000|2022-05-09 13:23:10|6103|6103|6103.74|6103.74|6103.74|6103.74|6103|6103|0
1652102620000|2022-05-09 13:23:40|6104.24|6104.24|6103.3|6103.3|6104.24|6104.24|6103.3|6103.3|0
1652102640000|2022-05-09 13:24:00|6103.49|6103.49|6103.49|6103.49|6103.49|6103.49|6103.49|6103.49|0
1652102660000|2022-05-09 13:24:20|6103.3|6103.3|6103.49|6103.49|6103.49|6103.49|6103.3|6103.3|0
1652102670000|2022-05-09 13:24:30|6104.06|6104.06|6104.06|6104.06|6104.06|6104.06|6104.06|6104.06|0
1652102680000|2022-05-09 13:24:40|6104.42|6104.42|6103.84|6103.84|6104.42|6104.42|6103.84|6103.84|0
1652102750000|2022-05-09 13:25:50|6104.61|6104.61|6103.46|6103.46|6104.61|6104.61|6103.46|6103.46|0
1652102760000|2022-05-09 13:26:00|6103.04|6103.04|6103.54|6103.54|6103.54|6103.54|6103.04|6103.04|0
1652102770000|2022-05-09 13:26:10|6103.16|6103.16|6103.37|6103.37|6103.37|6103.37|6103.16|6103.16|0
1652102780000|2022-05-09 13:26:20|6103.66|6103.66|6103.37|6103.37|6103.66|6103.66|6103.37|6103.37|0
1652102790000|2022-05-09 13:26:30|6103.05|6103.05|6102.73|6102.73|6103.05|6103.05|6102.73|6102.73|0
1652102810000|2022-05-09 13:26:50|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|6103.23|0
1652102830000|2022-05-09 13:27:10|6103.44|6103.44|6103.44|6103.44|6103.44|6103.44|6103.44|6103.44|0
1652102870000|2022-05-09 13:27:50|6103.82|6103.82|6105.28|6105.28|6105.28|6105.28|6103.82|6103.82|0
1652102880000|2022-05-09 13:28:00|6105.86|6105.86|6105.86|6105.86|6105.86|6105.86|6105.86|6105.86|0
1652102890000|2022-05-09 13:28:10|6105.28|6105.28|6105.71|6105.71|6105.71|6105.71|6105.28|6105.28|0
1652102920000|2022-05-09 13:28:40|6104.88|6104.88|6104.74|6104.74|6105.24|6105.24|6104.74|6104.74|0
1652102940000|2022-05-09 13:29:00|6105.51|6105.51|6105.01|6105.01|6105.51|6105.51|6105.01|6105.01|0
1652102950000|2022-05-09 13:29:10|6105.33|6105.33|6105.33|6105.33|6105.33|6105.33|6105.33|6105.33|0
1652102970000|2022-05-09 13:29:30|6105.54|6105.54|6106.6|6106.6|6106.6|6106.6|6105.54|6105.54|0
1652102980000|2022-05-09 13:29:40|6106.79|6106.79|6106.41|6106.41|6106.79|6106.79|6106.41|6106.41|0
1652102990000|2022-05-09 13:29:50|6106.06|6106.06|6106.06|6106.06|6106.06|6106.06|6106.06|6106.06|0
1652103000000|2022-05-09 13:30:00|6106.43|6106.43|6106.06|6106.06|6106.43|6106.43|6106.06|6106.06|0
1652103010000|2022-05-09 13:30:10|6105.29|6105.29|6104.97|6104.97|6105.29|6105.29|6104.97|6104.97|0
1652103020000|2022-05-09 13:30:20|6105.26|6105.26|6104.78|6104.78|6105.26|6105.26|6104.78|6104.78|0
1652103030000|2022-05-09 13:30:30|6105.1|6105.1|6106.58|6106.58|6107.08|6107.08|6105.1|6105.1|0
1652103040000|2022-05-09 13:30:40|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|0
1652103050000|2022-05-09 13:30:50|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|0
1652103060000|2022-05-09 13:31:00|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|0
1652103070000|2022-05-09 13:31:10|6106.45|6106.45|6106.13|6106.13|6106.45|6106.45|6106.13|6106.13|0
1652103080000|2022-05-09 13:31:20|6105.84|6105.84|6105.27|6105.27|6105.84|6105.84|6105.27|6105.27|0
1652103090000|2022-05-09 13:31:30|6104.5|6104.5|6104.61|6104.61|6105.27|6105.27|6104.5|6104.5|0
1652103100000|2022-05-09 13:31:40|6104.42|6104.42|6104.42|6104.42|6104.42|6104.42|6104.42|6104.42|0
1652103110000|2022-05-09 13:31:50|6104.7|6104.7|6103.49|6103.49|6104.7|6104.7|6103.49|6103.49|0
1652103120000|2022-05-09 13:32:00|6103.2|6103.2|6103.77|6103.77|6103.77|6103.77|6103.2|6103.2|0
1652103130000|2022-05-09 13:32:10|6103.4|6103.4|6104.44|6104.44|6104.44|6104.44|6103.4|6103.4|0
1652103140000|2022-05-09 13:32:20|6104.15|6104.15|6103.01|6103.01|6104.15|6104.15|6103.01|6103.01|0
1652103150000|2022-05-09 13:32:30|6102.72|6102.72|6100.68|6100.68|6102.72|6102.72|6100.68|6100.68|0
1652103160000|2022-05-09 13:32:40|6100.36|6100.36|6100.36|6100.36|6100.36|6100.36|6100.36|6100.36|0
1652103170000|2022-05-09 13:32:50|6100.65|6100.65|6099.65|6099.65|6100.65|6100.65|6099.65|6099.65|0
1652103180000|2022-05-09 13:33:00|6097.74|6097.74|6095.93|6095.93|6097.74|6097.74|6095.93|6095.93|0
1652103190000|2022-05-09 13:33:10|6095.3|6095.3|6094.81|6094.81|6095.48|6095.48|6094.81|6094.81|0
1652103200000|2022-05-09 13:33:20|6095.09|6095.09|6094.96|6094.96|6097.32|6097.32|6094.96|6094.96|0
1652103210000|2022-05-09 13:33:30|6095.28|6095.28|6096.32|6096.32|6096.32|6096.32|6095.28|6095.28|0
1652103220000|2022-05-09 13:33:40|6095.83|6095.83|6095.47|6095.47|6095.83|6095.83|6095.11|6095.11|0
1652103230000|2022-05-09 13:33:50|6096.23|6096.23|6096.59|6096.59|6096.59|6096.59|6096.23|6096.23|0
1652103240000|2022-05-09 13:34:00|6096.91|6096.91|6097.55|6097.55|6097.55|6097.55|6096.91|6096.91|0
1652103250000|2022-05-09 13:34:10|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|6097.74|0
1652103260000|2022-05-09 13:34:20|6098.23|6098.23|6098.23|6098.23|6098.23|6098.23|6098.23|6098.23|0
1652103270000|2022-05-09 13:34:30|6098.52|6098.52|6099.1|6099.1|6099.1|6099.1|6098.52|6098.52|0
1652103280000|2022-05-09 13:34:40|6099.48|6099.48|6099.48|6099.48|6099.48|6099.48|6099.48|6099.48|0
1652103290000|2022-05-09 13:34:50|6099.76|6099.76|6101.37|6101.37|6101.37|6101.37|6099.76|6099.76|0
1652103300000|2022-05-09 13:35:00|6103.16|6103.16|6108.72|6108.72|6108.72|6108.72|6103.16|6103.16|0
1652103310000|2022-05-09 13:35:10|6108.34|6108.34|6108.89|6108.89|6108.89|6108.89|6108.34|6108.34|0
1652103320000|2022-05-09 13:35:20|6109.21|6109.21|6110.18|6110.18|6110.18|6110.18|6109.21|6109.21|0
1652103330000|2022-05-09 13:35:30|6110.56|6110.56|6111.32|6111.32|6111.32|6111.32|6110.07|6110.07|0
1652103340000|2022-05-09 13:35:40|6110.97|6110.97|6111.66|6111.66|6111.66|6111.66|6110.97|6110.97|0
1652103350000|2022-05-09 13:35:50|6112.81|6112.81|6117.3|6117.3|6117.3|6117.3|6112.81|6112.81|0
1652103360000|2022-05-09 13:36:00|6116.8|6116.8|6115.28|6115.28|6116.8|6116.8|6115.28|6115.28|0
1652103380000|2022-05-09 13:36:20|6117.19|6117.19|6117.19|6117.19|6117.19|6117.19|6117.19|6117.19|0
1652103390000|2022-05-09 13:36:30|6117.51|6117.51|6118.07|6118.07|6118.07|6118.07|6117.51|6117.51|0
1652103400000|2022-05-09 13:36:40|6118.93|6118.93|6120.4|6120.4|6120.4|6120.4|6118.93|6118.93|0
1652103410000|2022-05-09 13:36:50|6120.11|6120.11|6120.4|6120.4|6120.4|6120.4|6120.11|6120.11|0
1652103420000|2022-05-09 13:37:00|6121.01|6121.01|6120.73|6120.73|6121.01|6121.01|6120.73|6120.73|0
1652103430000|2022-05-09 13:37:10|6121.11|6121.11|6120.38|6120.38|6121.49|6121.49|6120.38|6120.38|0
1652103440000|2022-05-09 13:37:20|6121.53|6121.53|6121.17|6121.17|6121.53|6121.53|6121.17|6121.17|0
1652103450000|2022-05-09 13:37:30|6120.68|6120.68|6119.75|6119.75|6120.68|6120.68|6119.75|6119.75|0
1652103460000|2022-05-09 13:37:40|6120.07|6120.07|6119.39|6119.39|6120.07|6120.07|6119.39|6119.39|0
1652103470000|2022-05-09 13:37:50|6119.03|6119.03|6117.91|6117.91|6119.03|6119.03|6117.91|6117.91|0
1652103480000|2022-05-09 13:38:00|6118.28|6118.28|6118.98|6118.98|6118.98|6118.98|6118.28|6118.28|0
1652103490000|2022-05-09 13:38:10|6119.27|6119.27|6119.55|6119.55|6119.55|6119.55|6119.27|6119.27|0
1652103500000|2022-05-09 13:38:20|6121.08|6121.08|6123.95|6123.95|6123.95|6123.95|6121.08|6121.08|0
1652103510000|2022-05-09 13:38:30|6124.14|6124.14|6124.35|6124.35|6124.35|6124.35|6124.14|6124.14|0
1652103520000|2022-05-09 13:38:40|6124.85|6124.85|6126.9|6126.9|6126.9|6126.9|6124.85|6124.85|0
1652103540000|2022-05-09 13:39:00|6127.44|6127.44|6129.78|6129.78|6129.78|6129.78|6127.44|6127.44|0
1652103550000|2022-05-09 13:39:10|6129.42|6129.42|6129.41|6129.41|6129.73|6129.73|6129.23|6129.23|0
1652103560000|2022-05-09 13:39:20|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|0
1652103570000|2022-05-09 13:39:30|6128.87|6128.87|6125.84|6125.84|6128.87|6128.87|6125.84|6125.84|0
1652103590000|2022-05-09 13:39:50|6126.2|6126.2|6125.84|6125.84|6126.2|6126.2|6125.84|6125.84|0
1652103600000|2022-05-09 13:40:00|6126.22|6126.22|6125.55|6125.55|6126.22|6126.22|6125.55|6125.55|0
1652103610000|2022-05-09 13:40:10|6125.17|6125.17|6120.25|6120.25|6125.17|6125.17|6120.25|6120.25|0
1652103620000|2022-05-09 13:40:20|6119.18|6119.18|6118.62|6118.62|6119.18|6119.18|6118.62|6118.62|0
1652103630000|2022-05-09 13:40:30|6118.05|6118.05|6117.95|6117.95|6118.24|6118.24|6117.95|6117.95|0
1652103640000|2022-05-09 13:40:40|6118.27|6118.27|6118.65|6118.65|6118.65|6118.65|6118.27|6118.27|0
1652103650000|2022-05-09 13:40:50|6119.14|6119.14|6121.65|6121.65|6121.72|6121.72|6119.14|6119.14|0
1652103670000|2022-05-09 13:41:10|6122.42|6122.42|6122.46|6122.46|6123.13|6123.13|6122.42|6122.42|0
1652103680000|2022-05-09 13:41:20|6122.08|6122.08|6122.08|6122.08|6122.08|6122.08|6122.08|6122.08|0
1652103690000|2022-05-09 13:41:30|6122.27|6122.27|6122.27|6122.27|6122.27|6122.27|6122.27|6122.27|0
1652103700000|2022-05-09 13:41:40|6122.63|6122.63|6122.63|6122.63|6122.63|6122.63|6122.63|6122.63|0
1652103710000|2022-05-09 13:41:50|6123.01|6123.01|6123.01|6123.01|6123.01|6123.01|6123.01|6123.01|0
1652103720000|2022-05-09 13:42:00|6123.2|6123.2|6122.44|6122.44|6123.2|6123.2|6122.44|6122.44|0
1652103730000|2022-05-09 13:42:10|6122.08|6122.08|6120.74|6120.74|6122.08|6122.08|6120.43|6120.43|0
1652103740000|2022-05-09 13:42:20|6120.25|6120.25|6119.87|6119.87|6120.25|6120.25|6119.37|6119.37|0
1652103790000|2022-05-09 13:43:10|6120.36|6120.36|6123.11|6123.11|6123.11|6123.11|6120.36|6120.36|0
1652103800000|2022-05-09 13:43:20|6123.83|6123.83|6122.9|6122.9|6123.83|6123.83|6122.9|6122.9|0
1652103810000|2022-05-09 13:43:30|6122.62|6122.62|6121.76|6121.76|6122.62|6122.62|6121.58|6121.58|0
1652103820000|2022-05-09 13:43:40|6122.31|6122.31|6122.31|6122.31|6122.31|6122.31|6122.31|6122.31|0
1652103830000|2022-05-09 13:43:50|6122.81|6122.81|6121.74|6121.74|6122.81|6122.81|6121.74|6121.74|0
1652103840000|2022-05-09 13:44:00|6120.98|6120.98|6120.2|6120.2|6121.97|6121.97|6120.2|6120.2|0
1652103850000|2022-05-09 13:44:10|6120.76|6120.76|6121.26|6121.26|6121.26|6121.26|6120.76|6120.76|0
1652103860000|2022-05-09 13:44:20|6121.58|6121.58|6122.05|6122.05|6122.05|6122.05|6121.58|6121.58|0
1652103870000|2022-05-09 13:44:30|6121.86|6121.86|6122.54|6122.54|6122.54|6122.54|6121.86|6121.86|0
1652103900000|2022-05-09 13:45:00|6123.53|6123.53|6122.28|6122.28|6123.91|6123.91|6122.28|6122.28|0
1652103910000|2022-05-09 13:45:10|6121.92|6121.92|6121.61|6121.61|6121.92|6121.92|6121.54|6121.54|0
1652103920000|2022-05-09 13:45:20|6121.25|6121.25|6120.75|6120.75|6121.25|6121.25|6120.75|6120.75|0
1652103930000|2022-05-09 13:45:30|6121.13|6121.13|6119.32|6119.32|6121.13|6121.13|6119.32|6119.32|0
1652103950000|2022-05-09 13:45:50|6119.82|6119.82|6119.82|6119.82|6120|6120|6119.82|6119.82|0
1652103960000|2022-05-09 13:46:00|6119.63|6119.63|6118.1|6118.1|6119.63|6119.63|6118.1|6118.1|0
1652103970000|2022-05-09 13:46:10|6117.6|6117.6|6116.03|6116.03|6117.6|6117.6|6116.03|6116.03|0
1652103980000|2022-05-09 13:46:20|6115.84|6115.84|6116.34|6116.34|6116.34|6116.34|6115.84|6115.84|0
1652103990000|2022-05-09 13:46:30|6116.05|6116.05|6115.2|6115.2|6116.05|6116.05|6115.2|6115.2|0
1652104000000|2022-05-09 13:46:40|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|0
1652104010000|2022-05-09 13:46:50|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|0
1652104020000|2022-05-09 13:47:00|6116.1|6116.1|6115.14|6115.14|6116.1|6116.1|6115.14|6115.14|0
1652104040000|2022-05-09 13:47:20|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|0
1652104050000|2022-05-09 13:47:30|6115.18|6115.18|6115.74|6115.74|6115.74|6115.74|6115.18|6115.18|0
1652104060000|2022-05-09 13:47:40|6116.24|6116.24|6116.7|6116.7|6117.55|6117.55|6116.24|6116.24|0
1652104080000|2022-05-09 13:48:00|6116.88|6116.88|6115.29|6115.29|6116.88|6116.88|6115.29|6115.29|0
1652104090000|2022-05-09 13:48:10|6114.71|6114.71|6114.52|6114.52|6114.71|6114.71|6114.52|6114.52|0
1652104100000|2022-05-09 13:48:20|6114.88|6114.88|6115.17|6115.17|6115.17|6115.17|6114.88|6114.88|0
1652104120000|2022-05-09 13:48:40|6114.45|6114.45|6113.77|6113.77|6114.45|6114.45|6113.77|6113.77|0
1652104130000|2022-05-09 13:48:50|6113.58|6113.58|6113.58|6113.58|6113.58|6113.58|6113.58|6113.58|0
1652104140000|2022-05-09 13:49:00|6113.08|6113.08|6115.17|6115.17|6115.17|6115.17|6113.08|6113.08|0
1652104150000|2022-05-09 13:49:10|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|6114.46|0
1652104160000|2022-05-09 13:49:20|6113.96|6113.96|6113.96|6113.96|6113.96|6113.96|6113.96|6113.96|0
1652104170000|2022-05-09 13:49:30|6113.58|6113.58|6114.33|6114.33|6114.33|6114.33|6113.58|6113.58|0
1652104180000|2022-05-09 13:49:40|6115.04|6115.04|6115.81|6115.81|6115.81|6115.81|6115.04|6115.04|0
1652104190000|2022-05-09 13:49:50|6116|6116|6116.54|6116.54|6116.6|6116.6|6116|6116|0
1652104200000|2022-05-09 13:50:00|6115.97|6115.97|6114.66|6114.66|6115.97|6115.97|6114.66|6114.66|0
1652104210000|2022-05-09 13:50:10|6114.27|6114.27|6115.37|6115.37|6115.37|6115.37|6114.27|6114.27|0
1652104220000|2022-05-09 13:50:20|6115.66|6115.66|6115.66|6115.66|6115.66|6115.66|6115.66|6115.66|0
1652104240000|2022-05-09 13:50:40|6115.16|6115.16|6116.5|6116.5|6116.5|6116.5|6115.16|6115.16|0
1652104250000|2022-05-09 13:50:50|6116.79|6116.79|6116.79|6116.79|6116.79|6116.79|6116.79|6116.79|0
1652104260000|2022-05-09 13:51:00|6116.5|6116.5|6116.31|6116.31|6116.5|6116.5|6116.31|6116.31|0
1652104280000|2022-05-09 13:51:20|6116.81|6116.81|6116.81|6116.81|6116.81|6116.81|6116.81|6116.81|0
1652104290000|2022-05-09 13:51:30|6117.38|6117.38|6117.38|6117.38|6117.67|6117.67|6117.38|6117.38|0
1652104300000|2022-05-09 13:51:40|6118.45|6118.45|6120.58|6120.58|6120.58|6120.58|6117.74|6117.74|0
1652104320000|2022-05-09 13:52:00|6121.3|6121.3|6121.13|6121.13|6121.49|6121.49|6121.13|6121.13|0
1652104330000|2022-05-09 13:52:10|6121.32|6121.32|6120.11|6120.11|6121.32|6121.32|6120.11|6120.11|0
1652104340000|2022-05-09 13:52:20|6120.47|6120.47|6120.11|6120.11|6120.47|6120.47|6119.79|6119.79|0
1652104350000|2022-05-09 13:52:30|6120.47|6120.47|6121.78|6121.78|6121.78|6121.78|6120.47|6120.47|0
1652104360000|2022-05-09 13:52:40|6122.14|6122.14|6122.64|6122.64|6122.64|6122.64|6122.14|6122.14|0
1652104370000|2022-05-09 13:52:50|6122.14|6122.14|6122.14|6122.14|6122.14|6122.14|6122.14|6122.14|0
1652104380000|2022-05-09 13:53:00|6121.64|6121.64|6125.34|6125.34|6125.53|6125.53|6121.64|6121.64|0
1652104390000|2022-05-09 13:53:10|6124.84|6124.84|6124.84|6124.84|6124.84|6124.84|6124.84|6124.84|0
1652104400000|2022-05-09 13:53:20|6125.16|6125.16|6125.98|6125.98|6126.37|6126.37|6125.16|6125.16|0
1652104410000|2022-05-09 13:53:30|6126.98|6126.98|6126.69|6126.69|6126.98|6126.98|6126.69|6126.69|0
1652104420000|2022-05-09 13:53:40|6126.98|6126.98|6127.99|6127.99|6127.99|6127.99|6126.98|6126.98|0
1652104430000|2022-05-09 13:53:50|6129.06|6129.06|6130.4|6130.4|6130.4|6130.4|6129.06|6129.06|0
1652104440000|2022-05-09 13:54:00|6130.53|6130.53|6129.05|6129.05|6130.53|6130.53|6129.05|6129.05|0
1652104460000|2022-05-09 13:54:20|6129.37|6129.37|6130.15|6130.15|6131.22|6131.22|6129.37|6129.37|0
1652104470000|2022-05-09 13:54:30|6130.53|6130.53|6130.88|6130.88|6130.88|6130.88|6130.53|6130.53|0
1652104480000|2022-05-09 13:54:40|6130.57|6130.57|6128.96|6128.96|6130.57|6130.57|6128.96|6128.96|0
1652104490000|2022-05-09 13:54:50|6130.48|6130.48|6131.62|6131.62|6131.62|6131.62|6130.48|6130.48|0
1652104500000|2022-05-09 13:55:00|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|0
1652104510000|2022-05-09 13:55:10|6131.31|6131.31|6131.91|6131.91|6131.91|6131.91|6131.31|6131.31|0
1652104520000|2022-05-09 13:55:20|6131.2|6131.2|6131.2|6131.2|6131.2|6131.2|6131.2|6131.2|0
1652104530000|2022-05-09 13:55:30|6130.81|6130.81|6130.44|6130.44|6130.81|6130.81|6130.44|6130.44|0
1652104540000|2022-05-09 13:55:40|6131.15|6131.15|6129.87|6129.87|6131.15|6131.15|6129.87|6129.87|0
1652104560000|2022-05-09 13:56:00|6129.37|6129.37|6130.09|6130.09|6130.09|6130.09|6129.37|6129.37|0
1652104570000|2022-05-09 13:56:10|6129.9|6129.9|6130.94|6130.94|6130.94|6130.94|6129.9|6129.9|0
1652104580000|2022-05-09 13:56:20|6131.13|6131.13|6131.13|6131.13|6131.13|6131.13|6131.13|6131.13|0
1652104590000|2022-05-09 13:56:30|6130.49|6130.49|6130.49|6130.49|6130.49|6130.49|6130.49|6130.49|0
1652104600000|2022-05-09 13:56:40|6130.68|6130.68|6130.68|6130.68|6130.68|6130.68|6130.68|6130.68|0
1652104610000|2022-05-09 13:56:50|6130.32|6130.32|6130.68|6130.68|6130.68|6130.68|6130.32|6130.32|0
1652104620000|2022-05-09 13:57:00|6131.03|6131.03|6130.03|6130.03|6131.03|6131.03|6129.68|6129.68|0
1652104640000|2022-05-09 13:57:20|6128.76|6128.76|6129.08|6129.08|6129.43|6129.43|6128.76|6128.76|0
1652104650000|2022-05-09 13:57:30|6129.43|6129.43|6129.43|6129.43|6129.43|6129.43|6129.43|6129.43|0
1652104660000|2022-05-09 13:57:40|6129.08|6129.08|6129.36|6129.36|6129.36|6129.36|6129.08|6129.08|0
1652104670000|2022-05-09 13:57:50|6128.72|6128.72|6128.35|6128.35|6128.72|6128.72|6128.35|6128.35|0
1652104680000|2022-05-09 13:58:00|6127.99|6127.99|6127.99|6127.99|6127.99|6127.99|6127.99|6127.99|0
1652104690000|2022-05-09 13:58:10|6128.71|6128.71|6128.71|6128.71|6128.71|6128.71|6128.71|6128.71|0
1652104700000|2022-05-09 13:58:20|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|0
1652104720000|2022-05-09 13:58:40|6129.58|6129.58|6134.1|6134.1|6134.1|6134.1|6129.58|6129.58|0
1652104730000|2022-05-09 13:58:50|6134.87|6134.87|6135.24|6135.24|6135.24|6135.24|6134.87|6134.87|0
1652104740000|2022-05-09 13:59:00|6135.63|6135.63|6135.63|6135.63|6135.63|6135.63|6135.63|6135.63|0
1652104750000|2022-05-09 13:59:10|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|0
1652104760000|2022-05-09 13:59:20|6135.63|6135.63|6135.27|6135.27|6135.63|6135.63|6135.27|6135.27|0
1652104770000|2022-05-09 13:59:30|6134.92|6134.92|6133.49|6133.49|6134.92|6134.92|6133.49|6133.49|0
1652104780000|2022-05-09 13:59:40|6133.17|6133.17|6132.88|6132.88|6133.17|6133.17|6132.88|6132.88|0
1652104790000|2022-05-09 13:59:50|6132.56|6132.56|6132.14|6132.14|6132.56|6132.56|6131.78|6131.78|0
1652104800000|2022-05-09 14:00:00|6131.95|6131.95|6131.48|6131.48|6131.95|6131.95|6131.12|6131.12|0
1652104810000|2022-05-09 14:00:10|6131.29|6131.29|6130.79|6130.79|6131.29|6131.29|6130.79|6130.79|0
1652104820000|2022-05-09 14:00:20|6130.44|6130.44|6129.01|6129.01|6130.93|6130.93|6129.01|6129.01|0
1652104830000|2022-05-09 14:00:30|6128.73|6128.73|6126.95|6126.95|6128.73|6128.73|6126.95|6126.95|0
1652104840000|2022-05-09 14:00:40|6128.02|6128.02|6128.02|6128.02|6128.37|6128.37|6128.02|6128.02|0
1652104850000|2022-05-09 14:00:50|6127.64|6127.64|6126.92|6126.92|6127.64|6127.64|6126.92|6126.92|0
1652104860000|2022-05-09 14:01:00|6126.56|6126.56|6125.57|6125.57|6126.56|6126.56|6125.57|6125.57|0
1652104880000|2022-05-09 14:01:20|6125.07|6125.07|6125.07|6125.07|6125.07|6125.07|6125.07|6125.07|0
1652104890000|2022-05-09 14:01:30|6125.43|6125.43|6127.32|6127.32|6127.32|6127.32|6125.43|6125.43|0
1652104900000|2022-05-09 14:01:40|6127.6|6127.6|6127.98|6127.98|6127.98|6127.98|6127.6|6127.6|0
1652104910000|2022-05-09 14:01:50|6127.41|6127.41|6127.56|6127.56|6127.77|6127.77|6127.41|6127.41|0
1652104920000|2022-05-09 14:02:00|6128.84|6128.84|6132.44|6132.44|6134.23|6134.23|6128.84|6128.84|0
1652104930000|2022-05-09 14:02:10|6132.06|6132.06|6131.2|6131.2|6132.44|6132.44|6131.2|6131.2|0
1652104940000|2022-05-09 14:02:20|6130.49|6130.49|6129.22|6129.22|6130.84|6130.84|6129.22|6129.22|0
1652104950000|2022-05-09 14:02:30|6129.04|6129.04|6128.35|6128.35|6129.04|6129.04|6128.35|6128.35|0
1652104960000|2022-05-09 14:02:40|6128.54|6128.54|6128.81|6128.81|6128.81|6128.81|6127.93|6127.93|0
1652104970000|2022-05-09 14:02:50|6129.95|6129.95|6131.78|6131.78|6131.78|6131.78|6129.95|6129.95|0
1652104980000|2022-05-09 14:03:00|6133.24|6133.24|6132.21|6132.21|6133.62|6133.62|6131.5|6131.5|0
1652104990000|2022-05-09 14:03:10|6131.65|6131.65|6131.36|6131.36|6131.65|6131.65|6131.36|6131.36|0
1652105000000|2022-05-09 14:03:20|6131.55|6131.55|6130.04|6130.04|6131.55|6131.55|6130.04|6130.04|0
1652105010000|2022-05-09 14:03:30|6129.66|6129.66|6131.38|6131.38|6131.38|6131.38|6129.66|6129.66|0
1652105020000|2022-05-09 14:03:40|6131.92|6131.92|6131.92|6131.92|6131.92|6131.92|6131.92|6131.92|0
1652105030000|2022-05-09 14:03:50|6131.43|6131.43|6131.43|6131.43|6131.43|6131.43|6131.43|6131.43|0
1652105040000|2022-05-09 14:04:00|6131.24|6131.24|6131.24|6131.24|6131.24|6131.24|6131.24|6131.24|0
1652105050000|2022-05-09 14:04:10|6131.05|6131.05|6130.89|6130.89|6131.55|6131.55|6130.89|6130.89|0
1652105060000|2022-05-09 14:04:20|6130.39|6130.39|6130.67|6130.67|6131.03|6131.03|6130.39|6130.39|0
1652105070000|2022-05-09 14:04:30|6130.38|6130.38|6130.01|6130.01|6130.38|6130.38|6129.63|6129.63|0
1652105090000|2022-05-09 14:04:50|6129.65|6129.65|6128.9|6128.9|6129.65|6129.65|6128.9|6128.9|0
1652105100000|2022-05-09 14:05:00|6129.59|6129.59|6130.4|6130.4|6130.4|6130.4|6128.83|6128.83|0
1652105110000|2022-05-09 14:05:10|6131.06|6131.06|6131.76|6131.76|6131.76|6131.76|6131.06|6131.06|0
1652105120000|2022-05-09 14:05:20|6132.83|6132.83|6132.83|6132.83|6132.83|6132.83|6132.83|6132.83|0
1652105140000|2022-05-09 14:05:40|6132.45|6132.45|6132.45|6132.45|6132.45|6132.45|6132.45|6132.45|0
1652105150000|2022-05-09 14:05:50|6132.83|6132.83|6132.83|6132.83|6132.83|6132.83|6132.83|6132.83|0
1652105160000|2022-05-09 14:06:00|6132.48|6132.48|6131.98|6131.98|6132.48|6132.48|6131.98|6131.98|0
1652105170000|2022-05-09 14:06:10|6132.34|6132.34|6132.02|6132.02|6132.34|6132.34|6132.02|6132.02|0
1652105180000|2022-05-09 14:06:20|6131.7|6131.7|6129.33|6129.33|6131.7|6131.7|6129.33|6129.33|0
1652105190000|2022-05-09 14:06:30|6128.97|6128.97|6128.97|6128.97|6128.97|6128.97|6128.97|6128.97|0
1652105200000|2022-05-09 14:06:40|6128.61|6128.61|6128.43|6128.43|6129|6129|6128.43|6128.43|0
1652105210000|2022-05-09 14:06:50|6129.19|6129.19|6129.38|6129.38|6129.38|6129.38|6129.19|6129.19|0
1652105220000|2022-05-09 14:07:00|6128.88|6128.88|6127.93|6127.93|6128.88|6128.88|6127.93|6127.93|0
1652105230000|2022-05-09 14:07:10|6127.74|6127.74|6127.08|6127.08|6127.74|6127.74|6127.08|6127.08|0
1652105240000|2022-05-09 14:07:20|6126.12|6126.12|6125.16|6125.16|6126.12|6126.12|6125.16|6125.16|0
1652105250000|2022-05-09 14:07:30|6125.52|6125.52|6125.7|6125.7|6125.7|6125.7|6125.52|6125.52|0
1652105260000|2022-05-09 14:07:40|6125.32|6125.32|6126.21|6126.21|6126.21|6126.21|6125.32|6125.32|0
1652105270000|2022-05-09 14:07:50|6126.02|6126.02|6124.95|6124.95|6126.21|6126.21|6124.57|6124.57|0
1652105280000|2022-05-09 14:08:00|6124.57|6124.57|6124.57|6124.57|6124.95|6124.95|6124.19|6124.19|0
1652105290000|2022-05-09 14:08:10|6123.85|6123.85|6123.85|6123.85|6123.85|6123.85|6123.85|6123.85|0
1652105320000|2022-05-09 14:08:40|6123.53|6123.53|6121.44|6121.44|6123.53|6123.53|6121.44|6121.44|0
1652105330000|2022-05-09 14:08:50|6120.95|6120.95|6120.95|6120.95|6120.95|6120.95|6120.95|6120.95|0
1652105340000|2022-05-09 14:09:00|6120.63|6120.63|6119.2|6119.2|6120.63|6120.63|6119.2|6119.2|0
1652105350000|2022-05-09 14:09:10|6118.32|6118.32|6117.72|6117.72|6118.32|6118.32|6117.72|6117.72|0
1652105360000|2022-05-09 14:09:20|6118.43|6118.43|6118.43|6118.43|6118.43|6118.43|6118.43|6118.43|0
1652105380000|2022-05-09 14:09:40|6118.81|6118.81|6118.81|6118.81|6118.81|6118.81|6118.81|6118.81|0
1652105390000|2022-05-09 14:09:50|6119.13|6119.13|6119.13|6119.13|6119.13|6119.13|6119.13|6119.13|0
1652105400000|2022-05-09 14:10:00|6119.51|6119.51|6120.12|6120.12|6120.14|6120.14|6119.51|6119.51|0
1652105410000|2022-05-09 14:10:10|6120.44|6120.44|6120.44|6120.44|6120.44|6120.44|6120.44|6120.44|0
1652105430000|2022-05-09 14:10:30|6120.06|6120.06|6120.51|6120.51|6120.89|6120.89|6120.06|6120.06|0
1652105450000|2022-05-09 14:10:50|6120.22|6120.22|6119.59|6119.59|6120.22|6120.22|6119.59|6119.59|0
1652105460000|2022-05-09 14:11:00|6119.4|6119.4|6119.4|6119.4|6119.4|6119.4|6119.4|6119.4|0
1652105470000|2022-05-09 14:11:10|6119.76|6119.76|6119.12|6119.12|6119.95|6119.95|6119.12|6119.12|0
1652105480000|2022-05-09 14:11:20|6119.5|6119.5|6119.18|6119.18|6119.5|6119.5|6119.18|6119.18|0
1652105490000|2022-05-09 14:11:30|6119.47|6119.47|6119.84|6119.84|6119.84|6119.84|6119.47|6119.47|0
1652105500000|2022-05-09 14:11:40|6120.34|6120.34|6120.34|6120.34|6120.34|6120.34|6120.34|6120.34|0
1652105510000|2022-05-09 14:11:50|6119.98|6119.98|6118.72|6118.72|6119.98|6119.98|6118.72|6118.72|0
1652105520000|2022-05-09 14:12:00|6118.44|6118.44|6118.44|6118.44|6118.44|6118.44|6118.44|6118.44|0
1652105530000|2022-05-09 14:12:10|6118.08|6118.08|6119.18|6119.18|6119.56|6119.56|6117.37|6117.37|0
1652105540000|2022-05-09 14:12:20|6118.67|6118.67|6118.57|6118.57|6118.86|6118.86|6118.57|6118.57|0
1652105560000|2022-05-09 14:12:40|6118.21|6118.21|6118.83|6118.83|6118.83|6118.83|6118.21|6118.21|0
1652105570000|2022-05-09 14:12:50|6119.15|6119.15|6119.92|6119.92|6120.2|6120.2|6119.15|6119.15|0
1652105580000|2022-05-09 14:13:00|6120.1|6120.1|6120.75|6120.75|6120.75|6120.75|6120.1|6120.1|0
1652105590000|2022-05-09 14:13:10|6123.42|6123.42|6123.35|6123.35|6124.51|6124.51|6123.35|6123.35|0
1652105600000|2022-05-09 14:13:20|6123.06|6123.06|6124.53|6124.53|6124.81|6124.81|6123.06|6123.06|0
1652105610000|2022-05-09 14:13:30|6123.76|6123.76|6123.07|6123.07|6123.76|6123.76|6123.07|6123.07|0
1652105620000|2022-05-09 14:13:40|6122.78|6122.78|6122.76|6122.76|6123.14|6123.14|6122.76|6122.76|0
1652105630000|2022-05-09 14:13:50|6122|6122|6122|6122|6122|6122|6122|6122|0
1652105650000|2022-05-09 14:14:10|6122.49|6122.49|6122.99|6122.99|6122.99|6122.99|6122.49|6122.49|0
1652105660000|2022-05-09 14:14:20|6122.7|6122.7|6122.67|6122.67|6122.99|6122.99|6122.67|6122.67|0
1652105670000|2022-05-09 14:14:30|6122.38|6122.38|6122.1|6122.1|6122.38|6122.38|6122.1|6122.1|0
1652105680000|2022-05-09 14:14:40|6122.48|6122.48|6122.5|6122.5|6122.86|6122.86|6122.48|6122.48|0
1652105700000|2022-05-09 14:15:00|6122.22|6122.22|6120.9|6120.9|6122.22|6122.22|6120.22|6120.22|0
1652105710000|2022-05-09 14:15:10|6121.09|6121.09|6123.18|6123.18|6123.73|6123.73|6121.09|6121.09|0
1652105720000|2022-05-09 14:15:20|6122.86|6122.86|6120.85|6120.85|6122.86|6122.86|6120.85|6120.85|0
1652105730000|2022-05-09 14:15:30|6121.2|6121.2|6120.54|6120.54|6121.2|6121.2|6120.54|6120.54|0
1652105740000|2022-05-09 14:15:40|6120.04|6120.04|6120.74|6120.74|6120.74|6120.74|6119.86|6119.86|0
1652105750000|2022-05-09 14:15:50|6121.12|6121.12|6123.97|6123.97|6123.97|6123.97|6121.12|6121.12|0
1652105770000|2022-05-09 14:16:10|6124.46|6124.46|6126.12|6126.12|6126.12|6126.12|6124.28|6124.28|0
1652105780000|2022-05-09 14:16:20|6125.93|6125.93|6125.29|6125.29|6126.31|6126.31|6125.29|6125.29|0
1652105790000|2022-05-09 14:16:30|6124.79|6124.79|6124.1|6124.1|6125.1|6125.1|6124.1|6124.1|0
1652105800000|2022-05-09 14:16:40|6124.29|6124.29|6123.74|6123.74|6124.46|6124.46|6123.74|6123.74|0
1652105810000|2022-05-09 14:16:50|6123.55|6123.55|6123.36|6123.36|6123.55|6123.55|6123.36|6123.36|0
1652105820000|2022-05-09 14:17:00|6123.68|6123.68|6123.68|6123.68|6123.68|6123.68|6123.68|6123.68|0
1652105840000|2022-05-09 14:17:20|6123.87|6123.87|6123.33|6123.33|6123.87|6123.87|6123.33|6123.33|0
1652105860000|2022-05-09 14:17:40|6123.61|6123.61|6123.98|6123.98|6124.11|6124.11|6123.61|6123.61|0
1652105870000|2022-05-09 14:17:50|6124.17|6124.17|6124.35|6124.35|6124.35|6124.35|6124.17|6124.17|0
1652105880000|2022-05-09 14:18:00|6124.04|6124.04|6123.45|6123.45|6124.04|6124.04|6123.09|6123.09|0
1652105890000|2022-05-09 14:18:10|6123.77|6123.77|6122.54|6122.54|6123.77|6123.77|6122.54|6122.54|0
1652105900000|2022-05-09 14:18:20|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|0
1652105910000|2022-05-09 14:18:30|6122.14|6122.14|6123.13|6123.13|6123.13|6123.13|6122.14|6122.14|0
1652105920000|2022-05-09 14:18:40|6123.77|6123.77|6123.77|6123.77|6123.77|6123.77|6123.77|6123.77|0
1652105930000|2022-05-09 14:18:50|6124.09|6124.09|6123.77|6123.77|6124.09|6124.09|6123.77|6123.77|0
1652105940000|2022-05-09 14:19:00|6122.62|6122.62|6122.62|6122.62|6122.62|6122.62|6122.62|6122.62|0
1652105950000|2022-05-09 14:19:10|6122.26|6122.26|6122.26|6122.26|6122.26|6122.26|6122.26|6122.26|0
1652105960000|2022-05-09 14:19:20|6121.98|6121.98|6121.98|6121.98|6122.34|6122.34|6121.98|6121.98|0
1652105970000|2022-05-09 14:19:30|6121.6|6121.6|6121.05|6121.05|6121.6|6121.6|6121.05|6121.05|0
1652106000000|2022-05-09 14:20:00|6120.84|6120.84|6120.77|6120.77|6121.12|6121.12|6120.77|6120.77|0
1652106010000|2022-05-09 14:20:10|6120.45|6120.45|6120.98|6120.98|6121.76|6121.76|6120.45|6120.45|0
1652106020000|2022-05-09 14:20:20|6120.48|6120.48|6120.2|6120.2|6120.48|6120.48|6120.2|6120.2|0
1652106030000|2022-05-09 14:20:30|6119.24|6119.24|6119.56|6119.56|6119.56|6119.56|6119.24|6119.24|0
1652106040000|2022-05-09 14:20:40|6119.2|6119.2|6118.44|6118.44|6119.2|6119.2|6118.06|6118.06|0
1652106050000|2022-05-09 14:20:50|6118.63|6118.63|6119.01|6119.01|6119.2|6119.2|6118.63|6118.63|0
1652106060000|2022-05-09 14:21:00|6119.51|6119.51|6121.31|6121.31|6121.31|6121.31|6119.51|6119.51|0
1652106080000|2022-05-09 14:21:20|6121.66|6121.66|6121.66|6121.66|6121.66|6121.66|6121.66|6121.66|0
1652106110000|2022-05-09 14:21:50|6122.24|6122.24|6122.59|6122.59|6122.59|6122.59|6122.24|6122.24|0
1652106120000|2022-05-09 14:22:00|6123.34|6123.34|6125.55|6125.55|6125.55|6125.55|6123.34|6123.34|0
1652106130000|2022-05-09 14:22:10|6125.36|6125.36|6125.08|6125.08|6125.36|6125.36|6125.08|6125.08|0
1652106140000|2022-05-09 14:22:20|6125.39|6125.39|6125.39|6125.39|6125.39|6125.39|6125.39|6125.39|0
1652106160000|2022-05-09 14:22:40|6125.68|6125.68|6125.68|6125.68|6125.68|6125.68|6125.68|6125.68|0
1652106170000|2022-05-09 14:22:50|6126.04|6126.04|6126.26|6126.26|6126.58|6126.58|6126.04|6126.04|0
1652106200000|2022-05-09 14:23:20|6126.75|6126.75|6127.11|6127.11|6127.11|6127.11|6126.75|6126.75|0
1652106210000|2022-05-09 14:23:30|6126.62|6126.62|6125.9|6125.9|6126.62|6126.62|6125.9|6125.9|0
1652106220000|2022-05-09 14:23:40|6126.62|6126.62|6125.9|6125.9|6126.62|6126.62|6125.9|6125.9|0
1652106240000|2022-05-09 14:24:00|6125.61|6125.61|6124.98|6124.98|6125.61|6125.61|6124.26|6124.26|0
1652106250000|2022-05-09 14:24:10|6125.74|6125.74|6125.74|6125.74|6125.74|6125.74|6125.42|6125.42|0
1652106260000|2022-05-09 14:24:20|6126.13|6126.13|6126.13|6126.13|6126.13|6126.13|6126.13|6126.13|0
1652106270000|2022-05-09 14:24:30|6125.81|6125.81|6123.87|6123.87|6125.81|6125.81|6123.87|6123.87|0
1652106280000|2022-05-09 14:24:40|6123.68|6123.68|6122.94|6122.94|6123.68|6123.68|6122.58|6122.58|0
1652106290000|2022-05-09 14:24:50|6122.23|6122.23|6121.46|6121.46|6122.23|6122.23|6121.46|6121.46|0
1652106300000|2022-05-09 14:25:00|6121.18|6121.18|6120.31|6120.31|6121.27|6121.27|6119.99|6119.99|0
1652106310000|2022-05-09 14:25:10|6120.88|6120.88|6120.88|6120.88|6120.88|6120.88|6120.88|6120.88|0
1652106320000|2022-05-09 14:25:20|6121.37|6121.37|6121.37|6121.37|6121.37|6121.37|6121.37|6121.37|0
1652106340000|2022-05-09 14:25:40|6121.19|6121.19|6121.68|6121.68|6121.68|6121.68|6121.19|6121.19|0
1652106350000|2022-05-09 14:25:50|6122|6122|6122.72|6122.72|6122.72|6122.72|6122|6122|0
1652106360000|2022-05-09 14:26:00|6123.48|6123.48|6123.48|6123.48|6123.48|6123.48|6123.48|6123.48|0
1652106380000|2022-05-09 14:26:20|6123.84|6123.84|6124.33|6124.33|6124.33|6124.33|6123.84|6123.84|0
1652106390000|2022-05-09 14:26:30|6124.05|6124.05|6124.05|6124.05|6124.05|6124.05|6124.05|6124.05|0
1652106400000|2022-05-09 14:26:40|6123.67|6123.67|6123.85|6123.85|6123.85|6123.85|6123.48|6123.48|0
1652106410000|2022-05-09 14:26:50|6123.67|6123.67|6123.95|6123.95|6123.95|6123.95|6123.67|6123.67|0
1652106440000|2022-05-09 14:27:20|6124.45|6124.45|6125.44|6125.44|6125.44|6125.44|6124.45|6124.45|0
1652106450000|2022-05-09 14:27:30|6124.45|6124.45|6124.95|6124.95|6124.95|6124.95|6124.45|6124.45|0
1652106460000|2022-05-09 14:27:40|6124.21|6124.21|6122.31|6122.31|6124.21|6124.21|6122.31|6122.31|0
1652106470000|2022-05-09 14:27:50|6121.96|6121.96|6121.34|6121.34|6122.17|6122.17|6121.34|6121.34|0
1652106480000|2022-05-09 14:28:00|6121.15|6121.15|6120.25|6120.25|6121.15|6121.15|6120.25|6120.25|0
1652106490000|2022-05-09 14:28:10|6119.87|6119.87|6119.87|6119.87|6119.87|6119.87|6119.87|6119.87|0
1652106500000|2022-05-09 14:28:20|6119.52|6119.52|6117.49|6117.49|6119.52|6119.52|6117.49|6117.49|0
1652106510000|2022-05-09 14:28:30|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|0
1652106520000|2022-05-09 14:28:40|6116.82|6116.82|6116.82|6116.82|6116.82|6116.82|6116.82|6116.82|0
1652106530000|2022-05-09 14:28:50|6116.45|6116.45|6117.01|6117.01|6117.01|6117.01|6116.45|6116.45|0
1652106540000|2022-05-09 14:29:00|6116.82|6116.82|6114.69|6114.69|6116.82|6116.82|6114.69|6114.69|0
1652106550000|2022-05-09 14:29:10|6113.26|6113.26|6112.95|6112.95|6113.26|6113.26|6112.95|6112.95|0
1652106560000|2022-05-09 14:29:20|6113.3|6113.3|6113.3|6113.3|6113.3|6113.3|6113.3|6113.3|0
1652106570000|2022-05-09 14:29:30|6112.98|6112.98|6109.61|6109.61|6112.98|6112.98|6109.61|6109.61|0
1652106580000|2022-05-09 14:29:40|6109.42|6109.42|6109.42|6109.42|6109.42|6109.42|6109.42|6109.42|0
1652106600000|2022-05-09 14:30:00|6108.93|6108.93|6107.19|6107.19|6109.69|6109.69|6107.19|6107.19|0
1652106610000|2022-05-09 14:30:10|6106.42|6106.42|6104.88|6104.88|6106.92|6106.92|6104.88|6104.88|0
1652106620000|2022-05-09 14:30:20|6104.39|6104.39|6104.7|6104.7|6104.7|6104.7|6104.39|6104.39|0
1652106630000|2022-05-09 14:30:30|6104.28|6104.28|6106.94|6106.94|6106.94|6106.94|6104.28|6104.28|0
1652106650000|2022-05-09 14:30:50|6107.22|6107.22|6108.16|6108.16|6108.16|6108.16|6107.22|6107.22|0
1652106660000|2022-05-09 14:31:00|6108.35|6108.35|6108.16|6108.16|6108.35|6108.35|6108.16|6108.16|0
1652106670000|2022-05-09 14:31:10|6108.52|6108.52|6108.52|6108.52|6108.52|6108.52|6108.52|6108.52|0
1652106680000|2022-05-09 14:31:20|6108.71|6108.71|6108.9|6108.9|6108.9|6108.9|6108.71|6108.71|0
1652106690000|2022-05-09 14:31:30|6109.39|6109.39|6108.82|6108.82|6109.39|6109.39|6108.64|6108.64|0
1652106700000|2022-05-09 14:31:40|6109.18|6109.18|6109.18|6109.18|6109.18|6109.18|6109.18|6109.18|0
1652106710000|2022-05-09 14:31:50|6108.99|6108.99|6107.58|6107.58|6108.99|6108.99|6107.58|6107.58|0
1652106740000|2022-05-09 14:32:20|6108.07|6108.07|6107.69|6107.69|6108.07|6108.07|6107.69|6107.69|0
1652106750000|2022-05-09 14:32:30|6108.07|6108.07|6107.82|6107.82|6108.07|6108.07|6107.69|6107.69|0
1652106760000|2022-05-09 14:32:40|6107.47|6107.47|6105.56|6105.56|6107.47|6107.47|6105.56|6105.56|0
1652106770000|2022-05-09 14:32:50|6105.94|6105.94|6105.96|6105.96|6106.32|6106.32|6105.94|6105.94|0
1652106780000|2022-05-09 14:33:00|6104.63|6104.63|6103.98|6103.98|6104.63|6104.63|6103.98|6103.98|0
1652106790000|2022-05-09 14:33:10|6104.27|6104.27|6102.93|6102.93|6105.03|6105.03|6102.93|6102.93|0
1652106800000|2022-05-09 14:33:20|6102.3|6102.3|6103.38|6103.38|6103.38|6103.38|6102.3|6102.3|0
1652106810000|2022-05-09 14:33:30|6103.09|6103.09|6103.09|6103.09|6103.09|6103.09|6103.09|6103.09|0
1652106820000|2022-05-09 14:33:40|6102.91|6102.91|6102.72|6102.72|6102.91|6102.91|6102.72|6102.72|0
1652106830000|2022-05-09 14:33:50|6102.43|6102.43|6101.53|6101.53|6102.43|6102.43|6101.53|6101.53|0
1652106850000|2022-05-09 14:34:10|6101.34|6101.34|6101.05|6101.05|6101.63|6101.63|6100.86|6100.86|0
1652106860000|2022-05-09 14:34:20|6101.43|6101.43|6101.05|6101.05|6101.43|6101.43|6100.29|6100.29|0
1652106870000|2022-05-09 14:34:30|6101.41|6101.41|6101.81|6101.81|6102.38|6102.38|6101.41|6101.41|0
1652106880000|2022-05-09 14:34:40|6102.19|6102.19|6103.72|6103.72|6103.72|6103.72|6102.19|6102.19|0
1652106890000|2022-05-09 14:34:50|6104.01|6104.01|6104.07|6104.07|6104.83|6104.83|6104.01|6104.01|0
1652106900000|2022-05-09 14:35:00|6104.79|6104.79|6103.72|6103.72|6104.79|6104.79|6103.36|6103.36|0
1652106910000|2022-05-09 14:35:10|6103.22|6103.22|6103.22|6103.22|6103.22|6103.22|6103.22|6103.22|0
1652106920000|2022-05-09 14:35:20|6103.41|6103.41|6104.72|6104.72|6104.72|6104.72|6103.41|6103.41|0
1652106930000|2022-05-09 14:35:30|6105.21|6105.21|6104.72|6104.72|6105.21|6105.21|6104.43|6104.43|0
1652106940000|2022-05-09 14:35:40|6105.1|6105.1|6105.1|6105.1|6105.1|6105.1|6105.1|6105.1|0
1652106950000|2022-05-09 14:35:50|6105.48|6105.48|6105.48|6105.48|6105.48|6105.48|6105.48|6105.48|0
1652106960000|2022-05-09 14:36:00|6105.2|6105.2|6105.73|6105.73|6105.73|6105.73|6104.88|6104.88|0
1652106980000|2022-05-09 14:36:20|6106.11|6106.11|6106.11|6106.11|6106.4|6106.4|6106.11|6106.11|0
1652106990000|2022-05-09 14:36:30|6106.61|6106.61|6106.61|6106.61|6106.61|6106.61|6106.61|6106.61|0
1652107010000|2022-05-09 14:36:50|6105.85|6105.85|6105.85|6105.85|6105.85|6105.85|6105.85|6105.85|0
1652107020000|2022-05-09 14:37:00|6105.66|6105.66|6105.34|6105.34|6105.66|6105.66|6105.34|6105.34|0
1652107050000|2022-05-09 14:37:30|6104.84|6104.84|6105.53|6105.53|6105.53|6105.53|6104.46|6104.46|0
1652107060000|2022-05-09 14:37:40|6106.03|6106.03|6106.34|6106.34|6106.34|6106.34|6105.84|6105.84|0
1652107070000|2022-05-09 14:37:50|6106.52|6106.52|6106.52|6106.52|6106.52|6106.52|6106.52|6106.52|0
1652107080000|2022-05-09 14:38:00|6106.17|6106.17|6106.49|6106.49|6106.49|6106.49|6106.17|6106.17|0
1652107090000|2022-05-09 14:38:10|6106.17|6106.17|6106.17|6106.17|6106.17|6106.17|6106.17|6106.17|0
1652107100000|2022-05-09 14:38:20|6106.81|6106.81|6106.98|6106.98|6107.3|6107.3|6106.81|6106.81|0
1652107110000|2022-05-09 14:38:30|6106.8|6106.8|6107.82|6107.82|6107.82|6107.82|6106.8|6106.8|0
1652107130000|2022-05-09 14:38:50|6108.01|6108.01|6108.01|6108.01|6108.01|6108.01|6108.01|6108.01|0
1652107150000|2022-05-09 14:39:10|6107.69|6107.69|6106.86|6106.86|6107.69|6107.69|6106.86|6106.86|0
1652107160000|2022-05-09 14:39:20|6106.51|6106.51|6105.81|6105.81|6106.51|6106.51|6105.25|6105.25|0
1652107200000|2022-05-09 14:40:00|6105.63|6105.63|6104.35|6104.35|6105.63|6105.63|6104.35|6104.35|0
1652107210000|2022-05-09 14:40:10|6104.71|6104.71|6104.32|6104.32|6104.71|6104.71|6104.32|6104.32|0
1652107230000|2022-05-09 14:40:30|6104.71|6104.71|6105.87|6105.87|6105.87|6105.87|6104.71|6104.71|0
1652107240000|2022-05-09 14:40:40|6105.55|6105.55|6104.32|6104.32|6105.55|6105.55|6104.32|6104.32|0
1652107250000|2022-05-09 14:40:50|6104.13|6104.13|6103.94|6103.94|6104.13|6104.13|6103.94|6103.94|0
1652107260000|2022-05-09 14:41:00|6103.66|6103.66|6104.02|6104.02|6104.39|6104.39|6103.34|6103.34|0
1652107270000|2022-05-09 14:41:10|6104.39|6104.39|6104.39|6104.39|6104.39|6104.39|6104.39|6104.39|0
1652107280000|2022-05-09 14:41:20|6104.77|6104.77|6105.09|6105.09|6105.09|6105.09|6104.77|6104.77|0
1652107290000|2022-05-09 14:41:30|6105.47|6105.47|6105.79|6105.79|6106.29|6106.29|6105.47|6105.47|0
1652107300000|2022-05-09 14:41:40|6106.15|6106.15|6107.93|6107.93|6108.29|6108.29|6106.15|6106.15|0
1652107310000|2022-05-09 14:41:50|6108.57|6108.57|6108.57|6108.57|6108.57|6108.57|6108.57|6108.57|0
1652107320000|2022-05-09 14:42:00|6108|6108|6108.81|6108.81|6108.81|6108.81|6108|6108|0
1652107330000|2022-05-09 14:42:10|6109.17|6109.17|6109.73|6109.73|6109.73|6109.73|6109.17|6109.17|0
1652107340000|2022-05-09 14:42:20|6110.11|6110.11|6111.23|6111.23|6111.23|6111.23|6110.11|6110.11|0
1652107360000|2022-05-09 14:42:40|6110.73|6110.73|6110.73|6110.73|6110.73|6110.73|6110.24|6110.24|0
1652107370000|2022-05-09 14:42:50|6111.09|6111.09|6111.09|6111.09|6111.09|6111.09|6111.09|6111.09|0
1652107380000|2022-05-09 14:43:00|6110.71|6110.71|6110.71|6110.71|6110.71|6110.71|6110.71|6110.71|0
1652107390000|2022-05-09 14:43:10|6110.21|6110.21|6111.74|6111.74|6111.74|6111.74|6110.21|6110.21|0
1652107410000|2022-05-09 14:43:30|6112.31|6112.31|6112.44|6112.44|6112.44|6112.44|6112.12|6112.12|0
1652107420000|2022-05-09 14:43:40|6112.76|6112.76|6113.25|6113.25|6113.25|6113.25|6112.76|6112.76|0
1652107460000|2022-05-09 14:44:20|6112.93|6112.93|6112.81|6112.81|6112.93|6112.93|6112.44|6112.44|0
1652107480000|2022-05-09 14:44:40|6113.39|6113.39|6114.38|6114.38|6114.38|6114.38|6113.39|6113.39|0
1652107490000|2022-05-09 14:44:50|6114.7|6114.7|6114.7|6114.7|6114.7|6114.7|6114.7|6114.7|0
1652107500000|2022-05-09 14:45:00|6115.02|6115.02|6117.2|6117.2|6117.51|6117.51|6115.02|6115.02|0
1652107510000|2022-05-09 14:45:10|6117.01|6117.01|6115.06|6115.06|6117.01|6117.01|6115.06|6115.06|0
1652107520000|2022-05-09 14:45:20|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|0
1652107540000|2022-05-09 14:45:40|6114.39|6114.39|6115.03|6115.03|6115.03|6115.03|6114.39|6114.39|0
1652107550000|2022-05-09 14:45:50|6115.22|6115.22|6115.58|6115.58|6115.58|6115.58|6115.22|6115.22|0
1652107560000|2022-05-09 14:46:00|6115.96|6115.96|6117.95|6117.95|6117.95|6117.95|6115.96|6115.96|0
1652107570000|2022-05-09 14:46:10|6118.13|6118.13|6118.13|6118.13|6118.13|6118.13|6118.13|6118.13|0
1652107580000|2022-05-09 14:46:20|6118.45|6118.45|6118.74|6118.74|6118.74|6118.74|6118.42|6118.42|0
1652107610000|2022-05-09 14:46:50|6119.31|6119.31|6119.31|6119.31|6119.31|6119.31|6119.31|6119.31|0
1652107620000|2022-05-09 14:47:00|6119.12|6119.12|6116.28|6116.28|6119.12|6119.12|6116.28|6116.28|0
1652107630000|2022-05-09 14:47:10|6116.6|6116.6|6116.25|6116.25|6116.6|6116.6|6116.25|6116.25|0
1652107640000|2022-05-09 14:47:20|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|0
1652107660000|2022-05-09 14:47:40|6116.06|6116.06|6117.42|6117.42|6117.42|6117.42|6116.06|6116.06|0
1652107670000|2022-05-09 14:47:50|6117.23|6117.23|6119.53|6119.53|6119.53|6119.53|6117.23|6117.23|0
1652107680000|2022-05-09 14:48:00|6120.68|6120.68|6120.3|6120.3|6120.68|6120.68|6120.3|6120.3|0
1652107690000|2022-05-09 14:48:10|6120.11|6120.11|6120.11|6120.11|6120.11|6120.11|6120.11|6120.11|0
1652107700000|2022-05-09 14:48:20|6119.79|6119.79|6118.13|6118.13|6119.79|6119.79|6118.13|6118.13|0
1652107710000|2022-05-09 14:48:30|6118.31|6118.31|6118.5|6118.5|6118.5|6118.5|6118.31|6118.31|0
1652107720000|2022-05-09 14:48:40|6119.27|6119.27|6119.31|6119.31|6119.31|6119.31|6118.89|6118.89|0
1652107730000|2022-05-09 14:48:50|6119.6|6119.6|6118.47|6118.47|6119.6|6119.6|6118.47|6118.47|0
1652107740000|2022-05-09 14:49:00|6118.96|6118.96|6119.9|6119.9|6119.9|6119.9|6118.96|6118.96|0
1652107750000|2022-05-09 14:49:10|6121.11|6121.11|6120.57|6120.57|6121.11|6121.11|6120.38|6120.38|0
1652107760000|2022-05-09 14:49:20|6120.38|6120.38|6120.57|6120.57|6120.57|6120.57|6120.38|6120.38|0
1652107770000|2022-05-09 14:49:30|6120.93|6120.93|6120.43|6120.43|6120.93|6120.93|6120.43|6120.43|0
1652107780000|2022-05-09 14:49:40|6121.37|6121.37|6120.32|6120.32|6121.37|6121.37|6119.94|6119.94|0
1652107790000|2022-05-09 14:49:50|6120.88|6120.88|6120.5|6120.5|6120.88|6120.88|6120.5|6120.5|0
1652107800000|2022-05-09 14:50:00|6120|6120|6120|6120|6120|6120|6120|6120|0
1652107810000|2022-05-09 14:50:10|6119.63|6119.63|6119.89|6119.89|6119.89|6119.89|6119.13|6119.13|0
1652107820000|2022-05-09 14:50:20|6120.21|6120.21|6120.78|6120.78|6120.78|6120.78|6120.21|6120.21|0
1652107830000|2022-05-09 14:50:30|6121.5|6121.5|6121.5|6121.5|6121.85|6121.85|6121.5|6121.5|0
1652107840000|2022-05-09 14:50:40|6121.31|6121.31|6121.31|6121.31|6121.31|6121.31|6121.31|6121.31|0
1652107850000|2022-05-09 14:50:50|6121.67|6121.67|6121.67|6121.67|6121.67|6121.67|6121.67|6121.67|0
1652107860000|2022-05-09 14:51:00|6121.95|6121.95|6121.95|6121.95|6121.95|6121.95|6121.95|6121.95|0
1652107870000|2022-05-09 14:51:10|6124.6|6124.6|6125.34|6125.34|6125.34|6125.34|6124.57|6124.57|0
1652107880000|2022-05-09 14:51:20|6125.62|6125.62|6126.12|6126.12|6126.12|6126.12|6125.62|6125.62|0
1652107890000|2022-05-09 14:51:30|6125.93|6125.93|6123.89|6123.89|6125.93|6125.93|6123.89|6123.89|0
1652107900000|2022-05-09 14:51:40|6123.4|6123.4|6123.4|6123.4|6123.4|6123.4|6123.4|6123.4|0
1652107910000|2022-05-09 14:51:50|6122.36|6122.36|6122.08|6122.08|6122.36|6122.36|6122.08|6122.08|0
1652107920000|2022-05-09 14:52:00|6121.7|6121.7|6122.65|6122.65|6122.65|6122.65|6121.7|6121.7|0
1652107930000|2022-05-09 14:52:10|6122.33|6122.33|6122.33|6122.33|6122.33|6122.33|6122.33|6122.33|0
1652107940000|2022-05-09 14:52:20|6122.97|6122.97|6123.09|6123.09|6123.47|6123.47|6122.97|6122.97|0
1652107950000|2022-05-09 14:52:30|6123.41|6123.41|6121.55|6121.55|6123.41|6123.41|6121.55|6121.55|0
1652107960000|2022-05-09 14:52:40|6121.36|6121.36|6121.36|6121.36|6121.36|6121.36|6121.36|6121.36|0
1652107990000|2022-05-09 14:53:10|6121.04|6121.04|6121.04|6121.04|6121.04|6121.04|6121.04|6121.04|0
1652108000000|2022-05-09 14:53:20|6120.86|6120.86|6121.57|6121.57|6121.57|6121.57|6120.48|6120.48|0
1652108010000|2022-05-09 14:53:30|6121.07|6121.07|6120.72|6120.72|6121.07|6121.07|6120.72|6120.72|0
1652108020000|2022-05-09 14:53:40|6119.76|6119.76|6119.76|6119.76|6119.76|6119.76|6119.76|6119.76|0
1652108030000|2022-05-09 14:53:50|6120.08|6120.08|6119.72|6119.72|6120.72|6120.72|6119.72|6119.72|0
1652108040000|2022-05-09 14:54:00|6120.1|6120.1|6119.14|6119.14|6120.1|6120.1|6119.14|6119.14|0
1652108050000|2022-05-09 14:54:10|6119.85|6119.85|6119.5|6119.5|6119.85|6119.85|6119.5|6119.5|0
1652108070000|2022-05-09 14:54:30|6119.18|6119.18|6119.18|6119.18|6119.18|6119.18|6119.18|6119.18|0
1652108080000|2022-05-09 14:54:40|6119.46|6119.46|6119.46|6119.46|6119.46|6119.46|6119.46|6119.46|0
1652108090000|2022-05-09 14:54:50|6119.1|6119.1|6116.67|6116.67|6119.1|6119.1|6116.67|6116.67|0
1652108100000|2022-05-09 14:55:00|6115.98|6115.98|6114.6|6114.6|6115.98|6115.98|6114.6|6114.6|0
1652108110000|2022-05-09 14:55:10|6114.28|6114.28|6113.99|6113.99|6114.28|6114.28|6113.99|6113.99|0
1652108120000|2022-05-09 14:55:20|6114.63|6114.63|6114.63|6114.63|6114.63|6114.63|6114.63|6114.63|0
1652108130000|2022-05-09 14:55:30|6115.12|6115.12|6114.41|6114.41|6115.12|6115.12|6114.41|6114.41|0
1652108150000|2022-05-09 14:55:50|6114.5|6114.5|6113.43|6113.43|6114.5|6114.5|6113.43|6113.43|0
1652108170000|2022-05-09 14:56:10|6113.04|6113.04|6111.55|6111.55|6113.04|6113.04|6111.55|6111.55|0
1652108180000|2022-05-09 14:56:20|6111.19|6111.19|6110.93|6110.93|6111.57|6111.57|6110.93|6110.93|0
1652108200000|2022-05-09 14:56:40|6111.29|6111.29|6112.87|6112.87|6112.87|6112.87|6111.29|6111.29|0
1652108220000|2022-05-09 14:57:00|6113.16|6113.16|6113.45|6113.45|6113.45|6113.45|6112.94|6112.94|0
1652108230000|2022-05-09 14:57:10|6113.17|6113.17|6112.31|6112.31|6113.17|6113.17|6112.31|6112.31|0
1652108260000|2022-05-09 14:57:40|6112.5|6112.5|6112.5|6112.5|6112.5|6112.5|6112.5|6112.5|0
1652108290000|2022-05-09 14:58:10|6112.31|6112.31|6112.31|6112.31|6112.31|6112.31|6112.31|6112.31|0
1652108310000|2022-05-09 14:58:30|6112.81|6112.81|6112.61|6112.61|6113|6113|6112.61|6112.61|0
1652108320000|2022-05-09 14:58:40|6111.9|6111.9|6111.61|6111.61|6111.9|6111.9|6111.61|6111.61|0
1652108330000|2022-05-09 14:58:50|6111.23|6111.23|6111.23|6111.23|6111.23|6111.23|6111.23|6111.23|0
1652108360000|2022-05-09 14:59:20|6110.29|6110.29|6109.56|6109.56|6110.29|6110.29|6109.56|6109.56|0
1652108370000|2022-05-09 14:59:30|6109.37|6109.37|6108.66|6108.66|6109.37|6109.37|6108.66|6108.66|0
1652108380000|2022-05-09 14:59:40|6108.37|6108.37|6108.37|6108.37|6108.37|6108.37|6108.37|6108.37|0
1652108390000|2022-05-09 14:59:50|6108.56|6108.56|6106.22|6106.22|6108.56|6108.56|6106.22|6106.22|0
1652108400000|2022-05-09 15:00:00|6105.87|6105.87|6105.13|6105.13|6105.87|6105.87|6105.13|6105.13|0
1652108410000|2022-05-09 15:00:10|6104.76|6104.76|6104.94|6104.94|6104.94|6104.94|6104.76|6104.76|0
1652108420000|2022-05-09 15:00:20|6105.26|6105.26|6105.08|6105.08|6105.26|6105.26|6105.08|6105.08|0
1652108430000|2022-05-09 15:00:30|6105.26|6105.26|6105.26|6105.26|6105.26|6105.26|6105.26|6105.26|0
1652108440000|2022-05-09 15:00:40|6104.91|6104.91|6104.91|6104.91|6104.91|6104.91|6104.91|6104.91|0
1652108450000|2022-05-09 15:00:50|6104.53|6104.53|6105.09|6105.09|6105.09|6105.09|6104.53|6104.53|0
1652108460000|2022-05-09 15:01:00|6101.85|6101.85|6101.85|6101.85|6101.85|6101.85|6101.85|6101.85|0
1652108470000|2022-05-09 15:01:10|6102.14|6102.14|6100.9|6100.9|6102.14|6102.14|6100.9|6100.9|0
1652108480000|2022-05-09 15:01:20|6101.28|6101.28|6101.11|6101.11|6101.47|6101.47|6101.11|6101.11|0
1652108490000|2022-05-09 15:01:30|6100.79|6100.79|6100.79|6100.79|6100.79|6100.79|6100.79|6100.79|0
1652108500000|2022-05-09 15:01:40|6100.41|6100.41|6101.18|6101.18|6101.18|6101.18|6100.41|6100.41|0
1652108510000|2022-05-09 15:01:50|6100.68|6100.68|6100.36|6100.36|6100.68|6100.68|6100.36|6100.36|0
1652108520000|2022-05-09 15:02:00|6099.65|6099.65|6099.65|6099.65|6099.65|6099.65|6099.65|6099.65|0
1652108540000|2022-05-09 15:02:20|6099.15|6099.15|6098.77|6098.77|6099.15|6099.15|6098.77|6098.77|0
1652108570000|2022-05-09 15:02:50|6098.2|6098.2|6098.2|6098.2|6098.2|6098.2|6098.2|6098.2|0
1652108580000|2022-05-09 15:03:00|6098.58|6098.58|6098.58|6098.58|6098.58|6098.58|6098.58|6098.58|0
1652108590000|2022-05-09 15:03:10|6098.29|6098.29|6098.61|6098.61|6098.61|6098.61|6098.29|6098.29|0
1652108600000|2022-05-09 15:03:20|6098.97|6098.97|6099.32|6099.32|6099.32|6099.32|6098.97|6098.97|0
1652108610000|2022-05-09 15:03:30|6099.68|6099.68|6102.48|6102.48|6102.48|6102.48|6099.68|6099.68|0
1652108620000|2022-05-09 15:03:40|6102.84|6102.84|6102.16|6102.16|6102.84|6102.84|6102.16|6102.16|0
1652108630000|2022-05-09 15:03:50|6101.66|6101.66|6101.34|6101.34|6101.66|6101.66|6101.34|6101.34|0
1652108640000|2022-05-09 15:04:00|6101.84|6101.84|6102.26|6102.26|6102.33|6102.33|6101.84|6101.84|0
1652108650000|2022-05-09 15:04:10|6101.9|6101.9|6101.9|6101.9|6101.9|6101.9|6101.9|6101.9|0
1652108660000|2022-05-09 15:04:20|6101.55|6101.55|6102.71|6102.71|6103|6103|6101.55|6101.55|0
1652108680000|2022-05-09 15:04:40|6102.42|6102.42|6102.81|6102.81|6102.81|6102.81|6102.42|6102.42|0
1652108700000|2022-05-09 15:05:00|6102.45|6102.45|6099.67|6099.67|6102.45|6102.45|6099.67|6099.67|0
1652108710000|2022-05-09 15:05:10|6099.48|6099.48|6097.37|6097.37|6099.48|6099.48|6097.37|6097.37|0
1652108720000|2022-05-09 15:05:20|6097.87|6097.87|6097.59|6097.59|6097.87|6097.87|6097.59|6097.59|0
1652108730000|2022-05-09 15:05:30|6097.97|6097.97|6098.16|6098.16|6098.16|6098.16|6097.97|6097.97|0
1652108740000|2022-05-09 15:05:40|6099.68|6099.68|6100.54|6100.54|6100.54|6100.54|6099.68|6099.68|0
1652108750000|2022-05-09 15:05:50|6101.08|6101.08|6101.58|6101.58|6101.58|6101.58|6101.08|6101.08|0
1652108770000|2022-05-09 15:06:10|6101.77|6101.77|6101.27|6101.27|6101.77|6101.77|6101.27|6101.27|0
1652108780000|2022-05-09 15:06:20|6101.77|6101.77|6100.24|6100.24|6101.77|6101.77|6100.24|6100.24|0
1652108800000|2022-05-09 15:06:40|6099.93|6099.93|6099.93|6099.93|6099.93|6099.93|6099.93|6099.93|0
1652108810000|2022-05-09 15:06:50|6100.24|6100.24|6099.03|6099.03|6100.24|6100.24|6099.03|6099.03|0
1652108820000|2022-05-09 15:07:00|6098.75|6098.75|6096.7|6096.7|6098.75|6098.75|6096.7|6096.7|0
1652108830000|2022-05-09 15:07:10|6096.38|6096.38|6097.09|6097.09|6097.09|6097.09|6096.38|6096.38|0
1652108840000|2022-05-09 15:07:20|6097.45|6097.45|6097.45|6097.45|6097.45|6097.45|6097.45|6097.45|0
1652108850000|2022-05-09 15:07:30|6097.09|6097.09|6097.09|6097.09|6097.09|6097.09|6097.09|6097.09|0
1652108860000|2022-05-09 15:07:40|6095.6|6095.6|6095.42|6095.42|6095.6|6095.6|6095.42|6095.42|0
1652108870000|2022-05-09 15:07:50|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|0
1652108880000|2022-05-09 15:08:00|6095.42|6095.42|6095.22|6095.22|6095.42|6095.42|6095.03|6095.03|0
1652108890000|2022-05-09 15:08:10|6094.94|6094.94|6094.46|6094.46|6094.94|6094.94|6094.46|6094.46|0
1652108900000|2022-05-09 15:08:20|6094.11|6094.11|6093.72|6093.72|6094.11|6094.11|6093.72|6093.72|0
1652108920000|2022-05-09 15:08:40|6093.44|6093.44|6091.42|6091.42|6093.44|6093.44|6091.42|6091.42|0
1652108930000|2022-05-09 15:08:50|6091.79|6091.79|6091.79|6091.79|6091.79|6091.79|6091.79|6091.79|0
1652108940000|2022-05-09 15:09:00|6091.61|6091.61|6091.48|6091.48|6091.8|6091.8|6091.42|6091.42|0
1652108950000|2022-05-09 15:09:10|6090.92|6090.92|6091.7|6091.7|6091.91|6091.91|6090.92|6090.92|0
1652108960000|2022-05-09 15:09:20|6090.7|6090.7|6091.2|6091.2|6091.2|6091.2|6090.7|6090.7|0
1652108970000|2022-05-09 15:09:30|6091.56|6091.56|6091.56|6091.56|6091.56|6091.56|6091.56|6091.56|0
1652108980000|2022-05-09 15:09:40|6091.88|6091.88|6092.16|6092.16|6092.16|6092.16|6091.88|6091.88|0
1652108990000|2022-05-09 15:09:50|6092.54|6092.54|6093.72|6093.72|6093.72|6093.72|6092.54|6092.54|0
1652109000000|2022-05-09 15:10:00|6094.1|6094.1|6093.82|6093.82|6094.1|6094.1|6093.82|6093.82|0
1652109010000|2022-05-09 15:10:10|6094.32|6094.32|6094.32|6094.32|6094.32|6094.32|6094.32|6094.32|0
1652109030000|2022-05-09 15:10:30|6094.7|6094.7|6094.98|6094.98|6094.98|6094.98|6094.7|6094.7|0
1652109040000|2022-05-09 15:10:40|6095.36|6095.36|6095.36|6095.36|6095.36|6095.36|6095.36|6095.36|0
1652109050000|2022-05-09 15:10:50|6095.72|6095.72|6096.18|6096.18|6096.18|6096.18|6095.36|6095.36|0
1652109060000|2022-05-09 15:11:00|6095.82|6095.82|6096.99|6096.99|6097.35|6097.35|6095.82|6095.82|0
1652109070000|2022-05-09 15:11:10|6097.35|6097.35|6096.16|6096.16|6097.35|6097.35|6096.16|6096.16|0
1652109080000|2022-05-09 15:11:20|6096.35|6096.35|6096.67|6096.67|6096.67|6096.67|6096.35|6096.35|0
1652109090000|2022-05-09 15:11:30|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|6096.17|0
1652109100000|2022-05-09 15:11:40|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|0
1652109110000|2022-05-09 15:11:50|6096.72|6096.72|6097.54|6097.54|6097.54|6097.54|6096.72|6096.72|0
1652109120000|2022-05-09 15:12:00|6098.03|6098.03|6098.06|6098.06|6098.41|6098.41|6098.03|6098.03|0
1652109130000|2022-05-09 15:12:10|6097.77|6097.77|6097.45|6097.45|6097.77|6097.77|6097.45|6097.45|0
1652109150000|2022-05-09 15:12:30|6096.3|6096.3|6096.96|6096.96|6096.96|6096.96|6095.88|6095.88|0
1652109160000|2022-05-09 15:12:40|6097.68|6097.68|6097.39|6097.39|6097.89|6097.89|6097.39|6097.39|0
1652109170000|2022-05-09 15:12:50|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|0
1652109180000|2022-05-09 15:13:00|6096.68|6096.68|6096.68|6096.68|6096.68|6096.68|6096.68|6096.68|0
1652109190000|2022-05-09 15:13:10|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|0
1652109210000|2022-05-09 15:13:30|6096.04|6096.04|6096.04|6096.04|6096.04|6096.04|6096.04|6096.04|0
1652109220000|2022-05-09 15:13:40|6095.76|6095.76|6095.76|6095.76|6095.94|6095.94|6095.76|6095.76|0
1652109230000|2022-05-09 15:13:50|6095.47|6095.47|6095.47|6095.47|6095.47|6095.47|6095.47|6095.47|0
1652109250000|2022-05-09 15:14:10|6095.97|6095.97|6095.47|6095.47|6095.97|6095.97|6095.47|6095.47|0
1652109260000|2022-05-09 15:14:20|6095.15|6095.15|6095.05|6095.05|6095.15|6095.15|6094.86|6094.86|0
1652109280000|2022-05-09 15:14:40|6094.86|6094.86|6094.83|6094.83|6095.15|6095.15|6094.83|6094.83|0
1652109290000|2022-05-09 15:14:50|6095.02|6095.02|6095.02|6095.02|6095.02|6095.02|6095.02|6095.02|0
1652109300000|2022-05-09 15:15:00|6094.83|6094.83|6095.19|6095.19|6095.19|6095.19|6094.83|6094.83|0
1652109310000|2022-05-09 15:15:10|6093.66|6093.66|6093.79|6093.79|6093.79|6093.79|6093.47|6093.47|0
1652109320000|2022-05-09 15:15:20|6093.6|6093.6|6093.41|6093.41|6093.6|6093.6|6093.41|6093.41|0
1652109330000|2022-05-09 15:15:30|6092.92|6092.92|6092.92|6092.92|6092.92|6092.92|6092.92|6092.92|0
1652109340000|2022-05-09 15:15:40|6093.3|6093.3|6092.94|6092.94|6093.3|6093.3|6092.94|6092.94|0
1652109360000|2022-05-09 15:16:00|6092.75|6092.75|6092.57|6092.57|6092.75|6092.75|6092.57|6092.57|0
1652109370000|2022-05-09 15:16:10|6092.92|6092.92|6092.57|6092.57|6092.92|6092.92|6092.57|6092.57|0
1652109380000|2022-05-09 15:16:20|6092.18|6092.18|6091.71|6091.71|6092.18|6092.18|6091.71|6091.71|0
1652109400000|2022-05-09 15:16:40|6091.39|6091.39|6090.7|6090.7|6091.39|6091.39|6090.7|6090.7|0
1652109410000|2022-05-09 15:16:50|6090.52|6090.52|6090.7|6090.7|6090.7|6090.7|6090.52|6090.52|0
1652109420000|2022-05-09 15:17:00|6091.09|6091.09|6091.28|6091.28|6091.28|6091.28|6091.09|6091.09|0
1652109430000|2022-05-09 15:17:10|6091.49|6091.49|6091.3|6091.3|6091.49|6091.49|6091.3|6091.3|0
1652109450000|2022-05-09 15:17:30|6090.53|6090.53|6091.52|6091.52|6091.52|6091.52|6090.53|6090.53|0
1652109460000|2022-05-09 15:17:40|6091.73|6091.73|6092.75|6092.75|6092.75|6092.75|6091.73|6091.73|0
1652109480000|2022-05-09 15:18:00|6092.56|6092.56|6092.06|6092.06|6092.56|6092.56|6092.06|6092.06|0
1652109500000|2022-05-09 15:18:20|6092.45|6092.45|6092.23|6092.23|6092.45|6092.45|6092.23|6092.23|0
1652109510000|2022-05-09 15:18:30|6091.95|6091.95|6091.95|6091.95|6091.95|6091.95|6091.95|6091.95|0
1652109520000|2022-05-09 15:18:40|6092.23|6092.23|6091.95|6091.95|6092.23|6092.23|6091.95|6091.95|0
1652109530000|2022-05-09 15:18:50|6091.76|6091.76|6091.76|6091.76|6091.76|6091.76|6091.76|6091.76|0
1652109540000|2022-05-09 15:19:00|6091.4|6091.4|6091.05|6091.05|6091.4|6091.4|6091.05|6091.05|0
1652109550000|2022-05-09 15:19:10|6091.23|6091.23|6091.23|6091.23|6091.23|6091.23|6091.23|6091.23|0
1652109560000|2022-05-09 15:19:20|6089.71|6089.71|6089.71|6089.71|6089.71|6089.71|6089.71|6089.71|0
1652109570000|2022-05-09 15:19:30|6090.09|6090.09|6090.09|6090.09|6090.09|6090.09|6090.09|6090.09|0
1652109580000|2022-05-09 15:19:40|6089.6|6089.6|6089.91|6089.91|6090.09|6090.09|6089.6|6089.6|0
1652109590000|2022-05-09 15:19:50|6090.28|6090.28|6090.19|6090.19|6090.28|6090.28|6089.91|6089.91|0
1652109600000|2022-05-09 15:20:00|6089.69|6089.69|6088.2|6088.2|6089.69|6089.69|6088.2|6088.2|0
1652109610000|2022-05-09 15:20:10|6088.52|6088.52|6089.83|6089.83|6089.83|6089.83|6088.52|6088.52|0
1652109620000|2022-05-09 15:20:20|6089.48|6089.48|6089.48|6089.48|6089.48|6089.48|6089.48|6089.48|0
1652109630000|2022-05-09 15:20:30|6089.86|6089.86|6089.86|6089.86|6089.86|6089.86|6089.86|6089.86|0
1652109640000|2022-05-09 15:20:40|6090.05|6090.05|6090.71|6090.71|6090.9|6090.9|6090.05|6090.05|0
1652109650000|2022-05-09 15:20:50|6091.21|6091.21|6090.22|6090.22|6091.21|6091.21|6090.22|6090.22|0
1652109660000|2022-05-09 15:21:00|6090.6|6090.6|6090.6|6090.6|6090.6|6090.6|6090.6|6090.6|0
1652109670000|2022-05-09 15:21:10|6090.31|6090.31|6090.31|6090.31|6090.31|6090.31|6090.31|6090.31|0
1652109680000|2022-05-09 15:21:20|6089.55|6089.55|6089.55|6089.55|6089.55|6089.55|6089.55|6089.55|0
1652109690000|2022-05-09 15:21:30|6089.23|6089.23|6089.41|6089.41|6089.41|6089.41|6088.91|6088.91|0
1652109710000|2022-05-09 15:21:50|6089.22|6089.22|6087.7|6087.7|6089.22|6089.22|6087.7|6087.7|0
1652109720000|2022-05-09 15:22:00|6087.38|6087.38|6085.96|6085.96|6087.38|6087.38|6085.96|6085.96|0
1652109730000|2022-05-09 15:22:10|6086.28|6086.28|6086.28|6086.28|6086.28|6086.28|6086.28|6086.28|0
1652109740000|2022-05-09 15:22:20|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|6085.96|0
1652109750000|2022-05-09 15:22:30|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|6086.45|0
1652109770000|2022-05-09 15:22:50|6086.07|6086.07|6085.88|6085.88|6086.07|6086.07|6085.88|6085.88|0
1652109800000|2022-05-09 15:23:20|6085.31|6085.31|6085.79|6085.79|6086.07|6086.07|6085.31|6085.31|0
1652109820000|2022-05-09 15:23:40|6085.4|6085.4|6087.19|6087.19|6087.19|6087.19|6085.4|6085.4|0
1652109840000|2022-05-09 15:24:00|6086.84|6086.84|6086.58|6086.58|6087.47|6087.47|6086.58|6086.58|0
1652109850000|2022-05-09 15:24:10|6086.27|6086.27|6085.71|6085.71|6086.58|6086.58|6085.71|6085.71|0
1652109860000|2022-05-09 15:24:20|6085.39|6085.39|6085.2|6085.2|6085.58|6085.58|6085.2|6085.2|0
1652109870000|2022-05-09 15:24:30|6085.49|6085.49|6085.99|6085.99|6085.99|6085.99|6085.49|6085.49|0
1652109890000|2022-05-09 15:24:50|6085.61|6085.61|6083.93|6083.93|6085.61|6085.61|6083.93|6083.93|0
1652109900000|2022-05-09 15:25:00|6084.31|6084.31|6083.5|6083.5|6084.31|6084.31|6082.73|6082.73|0
1652109910000|2022-05-09 15:25:10|6083.18|6083.18|6082.79|6082.79|6083.18|6083.18|6082.79|6082.79|0
1652109920000|2022-05-09 15:25:20|6083.11|6083.11|6083.61|6083.61|6083.61|6083.61|6082.92|6082.92|0
1652109940000|2022-05-09 15:25:40|6084.25|6084.25|6084.06|6084.06|6084.25|6084.25|6083.96|6083.96|0
1652109950000|2022-05-09 15:25:50|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|0
1652109960000|2022-05-09 15:26:00|6083.55|6083.55|6082.41|6082.41|6083.55|6083.55|6082.03|6082.03|0
1652109970000|2022-05-09 15:26:10|6082.22|6082.22|6082.25|6082.25|6082.54|6082.54|6082.22|6082.22|0
1652109990000|2022-05-09 15:26:30|6082.61|6082.61|6083.54|6083.54|6083.54|6083.54|6082.61|6082.61|0
1652110000000|2022-05-09 15:26:40|6084.03|6084.03|6084.03|6084.03|6084.03|6084.03|6084.03|6084.03|0
1652110010000|2022-05-09 15:26:50|6084.32|6084.32|6083.71|6083.71|6084.68|6084.68|6083.71|6083.71|0
1652110020000|2022-05-09 15:27:00|6082.72|6082.72|6083.6|6083.6|6083.6|6083.6|6082.72|6082.72|0
1652110030000|2022-05-09 15:27:10|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|0
1652110040000|2022-05-09 15:27:20|6083.7|6083.7|6084.3|6084.3|6084.8|6084.8|6083.7|6083.7|0
1652110050000|2022-05-09 15:27:30|6084.49|6084.49|6084.37|6084.37|6085.16|6085.16|6084.37|6084.37|0
1652110060000|2022-05-09 15:27:40|6083.82|6083.82|6081.99|6081.99|6083.82|6083.82|6081.99|6081.99|0
1652110070000|2022-05-09 15:27:50|6082.49|6082.49|6081.78|6081.78|6082.49|6082.49|6081.78|6081.78|0
1652110080000|2022-05-09 15:28:00|6081.29|6081.29|6080.5|6080.5|6081.78|6081.78|6080.5|6080.5|0
1652110090000|2022-05-09 15:28:10|6080.12|6080.12|6078.42|6078.42|6080.12|6080.12|6078.42|6078.42|0
1652110100000|2022-05-09 15:28:20|6078.07|6078.07|6078.38|6078.38|6078.38|6078.38|6077.68|6077.68|0
1652110110000|2022-05-09 15:28:30|6078.67|6078.67|6079.03|6079.03|6079.03|6079.03|6078.67|6078.67|0
1652110120000|2022-05-09 15:28:40|6078.67|6078.67|6078.38|6078.38|6078.86|6078.86|6078.38|6078.38|0
1652110130000|2022-05-09 15:28:50|6078.76|6078.76|6079.26|6079.26|6079.26|6079.26|6078.76|6078.76|0
1652110140000|2022-05-09 15:29:00|6079.61|6079.61|6080.23|6080.23|6080.33|6080.33|6079.61|6079.61|0
1652110150000|2022-05-09 15:29:10|6079.52|6079.52|6079.27|6079.27|6079.52|6079.52|6078.88|6078.88|0
1652110160000|2022-05-09 15:29:20|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|0
1652110170000|2022-05-09 15:29:30|6079.06|6079.06|6077.9|6077.9|6079.06|6079.06|6077.9|6077.9|0
1652110180000|2022-05-09 15:29:40|6077.52|6077.52|6075.46|6075.46|6077.52|6077.52|6075.46|6075.46|0
1652110190000|2022-05-09 15:29:50|6075.75|6075.75|6077.71|6077.71|6077.91|6077.91|6075|6075|0
1652166900000|2022-05-10 07:15:00|6164.57|6164.57|6162.47|6162.47|6164.57|6164.57|6162.47|6162.47|0
1652166910000|2022-05-10 07:15:10|6163.9|6163.9|6164.28|6164.28|6164.28|6164.28|6163.9|6163.9|0
1652166920000|2022-05-10 07:15:20|6164.78|6164.78|6165.65|6165.65|6165.65|6165.65|6164.78|6164.78|0
1652166930000|2022-05-10 07:15:30|6165.84|6165.84|6165.84|6165.84|6165.84|6165.84|6165.84|6165.84|0
1652166940000|2022-05-10 07:15:40|6166.03|6166.03|6163.46|6163.46|6166.22|6166.22|6163.46|6163.46|0
1652166960000|2022-05-10 07:16:00|6164.46|6164.46|6163.74|6163.74|6164.46|6164.46|6163.74|6163.74|0
1652166980000|2022-05-10 07:16:20|6164.46|6164.46|6166.12|6166.12|6166.12|6166.12|6164.46|6164.46|0
1652167000000|2022-05-10 07:16:40|6166.3|6166.3|6165.4|6165.4|6166.3|6166.3|6165.4|6165.4|0
1652167010000|2022-05-10 07:16:50|6166.83|6166.83|6166.07|6166.07|6166.83|6166.83|6166.07|6166.07|0
1652167020000|2022-05-10 07:17:00|6165.69|6165.69|6165.69|6165.69|6165.69|6165.69|6165.69|6165.69|0
1652167030000|2022-05-10 07:17:10|6166.18|6166.18|6166.18|6166.18|6166.18|6166.18|6166.18|6166.18|0
1652167040000|2022-05-10 07:17:20|6165.69|6165.69|6165.69|6165.69|6165.69|6165.69|6165.69|6165.69|0
1652167050000|2022-05-10 07:17:30|6166.18|6166.18|6165.99|6165.99|6166.18|6166.18|6165.99|6165.99|0
1652167090000|2022-05-10 07:18:10|6166.35|6166.35|6167.07|6167.07|6167.07|6167.07|6166.35|6166.35|0
1652167100000|2022-05-10 07:18:20|6166.35|6166.35|6166.35|6166.35|6166.35|6166.35|6166.35|6166.35|0
1652167110000|2022-05-10 07:18:30|6165.64|6165.64|6166.7|6166.7|6167.48|6167.48|6165.28|6165.28|0
1652167120000|2022-05-10 07:18:40|6168.61|6168.61|6171.51|6171.51|6171.51|6171.51|6168.61|6168.61|0
1652167130000|2022-05-10 07:18:50|6171.32|6171.32|6168.98|6168.98|6171.82|6171.82|6168.98|6168.98|0
1652167140000|2022-05-10 07:19:00|6169.34|6169.34|6173.01|6173.01|6173.01|6173.01|6169.34|6169.34|0
1652167150000|2022-05-10 07:19:10|6173.2|6173.2|6172.7|6172.7|6173.2|6173.2|6172.7|6172.7|0
1652167170000|2022-05-10 07:19:30|6172.51|6172.51|6173.73|6173.73|6173.73|6173.73|6172.14|6172.14|0
1652167180000|2022-05-10 07:19:40|6173.35|6173.35|6173.35|6173.35|6173.35|6173.35|6173.35|6173.35|0
1652167200000|2022-05-10 07:20:00|6173.73|6173.73|6174.04|6174.04|6174.04|6174.04|6173.73|6173.73|0
1652167210000|2022-05-10 07:20:10|6175.57|6175.57|6175.22|6175.22|6175.71|6175.71|6175.22|6175.22|0
1652167220000|2022-05-10 07:20:20|6175.93|6175.93|6175.93|6175.93|6175.93|6175.93|6175.93|6175.93|0
1652167230000|2022-05-10 07:20:30|6176.29|6176.29|6176.65|6176.65|6176.65|6176.65|6176.29|6176.29|0
1652167260000|2022-05-10 07:21:00|6178.65|6178.65|6179.7|6179.7|6180.06|6180.06|6178.15|6178.15|0
1652167280000|2022-05-10 07:21:20|6179.51|6179.51|6180.42|6180.42|6180.42|6180.42|6179.51|6179.51|0
1652167290000|2022-05-10 07:21:30|6180.77|6180.77|6179.38|6179.38|6180.77|6180.77|6179.38|6179.38|0
1652167310000|2022-05-10 07:21:50|6180.1|6180.1|6179.71|6179.71|6180.1|6180.1|6179.71|6179.71|0
1652167320000|2022-05-10 07:22:00|6179.36|6179.36|6179.36|6179.36|6179.36|6179.36|6179.36|6179.36|0
1652167330000|2022-05-10 07:22:10|6179.17|6179.17|6178.79|6178.79|6179.53|6179.53|6178.44|6178.44|0
1652167340000|2022-05-10 07:22:20|6179.17|6179.17|6177.93|6177.93|6179.17|6179.17|6177.93|6177.93|0
1652167350000|2022-05-10 07:22:30|6178.64|6178.64|6178.64|6178.64|6178.64|6178.64|6178.64|6178.64|0
1652167360000|2022-05-10 07:22:40|6178.32|6178.32|6177.66|6177.66|6178.51|6178.51|6177.66|6177.66|0
1652167370000|2022-05-10 07:22:50|6177.85|6177.85|6178.61|6178.61|6179.29|6179.29|6177.85|6177.85|0
1652167380000|2022-05-10 07:23:00|6181.28|6181.28|6180.52|6180.52|6181.28|6181.28|6180.52|6180.52|0
1652167390000|2022-05-10 07:23:10|6181.06|6181.06|6181.3|6181.3|6181.8|6181.8|6181.06|6181.06|0
1652167400000|2022-05-10 07:23:20|6181.94|6181.94|6183.56|6183.56|6183.56|6183.56|6181.94|6181.94|0
1652167410000|2022-05-10 07:23:30|6183.91|6183.91|6183.94|6183.94|6184.3|6184.3|6183.91|6183.91|0
1652167420000|2022-05-10 07:23:40|6184.65|6184.65|6184.65|6184.65|6184.65|6184.65|6184.65|6184.65|0
1652167430000|2022-05-10 07:23:50|6185.22|6185.22|6185.93|6185.93|6185.93|6185.93|6185.22|6185.22|0
1652167440000|2022-05-10 07:24:00|6185.74|6185.74|6184.65|6184.65|6185.74|6185.74|6184.65|6184.65|0
1652167450000|2022-05-10 07:24:10|6186.77|6186.77|6186.98|6186.98|6186.98|6186.98|6186.77|6186.77|0
1652167470000|2022-05-10 07:24:30|6187.17|6187.17|6187.17|6187.17|6187.17|6187.17|6187.17|6187.17|0
1652167480000|2022-05-10 07:24:40|6187.67|6187.67|6188.3|6188.3|6188.3|6188.3|6187.67|6187.67|0
1652167490000|2022-05-10 07:24:50|6187.81|6187.81|6187.81|6187.81|6187.81|6187.81|6187.81|6187.81|0
1652167500000|2022-05-10 07:25:00|6187.49|6187.49|6187.7|6187.7|6187.7|6187.7|6187.2|6187.2|0
1652167510000|2022-05-10 07:25:10|6188.2|6188.2|6188.01|6188.01|6188.2|6188.2|6188.01|6188.01|0
1652167520000|2022-05-10 07:25:20|6188.64|6188.64|6189.28|6189.28|6189.28|6189.28|6188.64|6188.64|0
1652167530000|2022-05-10 07:25:30|6189.7|6189.7|6197.47|6197.47|6197.47|6197.47|6189.7|6189.7|0
1652167540000|2022-05-10 07:25:40|6195.61|6195.61|6193.82|6193.82|6195.61|6195.61|6193.82|6193.82|0
1652167560000|2022-05-10 07:26:00|6193.4|6193.4|6193.61|6193.61|6193.61|6193.61|6193.4|6193.4|0
1652167570000|2022-05-10 07:26:10|6194.51|6194.51|6194.51|6194.51|6194.51|6194.51|6194.51|6194.51|0
1652167580000|2022-05-10 07:26:20|6194.89|6194.89|6194.89|6194.89|6194.89|6194.89|6194.89|6194.89|0
1652167590000|2022-05-10 07:26:30|6196.61|6196.61|6196.66|6196.66|6196.91|6196.91|6195.66|6195.66|0
1652167600000|2022-05-10 07:26:40|6195.8|6195.8|6196.31|6196.31|6196.31|6196.31|6195.8|6195.8|0
1652167610000|2022-05-10 07:26:50|6195.81|6195.81|6194.48|6194.48|6195.81|6195.81|6194.48|6194.48|0
1652167620000|2022-05-10 07:27:00|6195.19|6195.19|6195.55|6195.55|6195.55|6195.55|6195.19|6195.19|0
1652167640000|2022-05-10 07:27:20|6195.87|6195.87|6193.81|6193.81|6195.87|6195.87|6193.81|6193.81|0
1652167650000|2022-05-10 07:27:30|6193.62|6193.62|6193.62|6193.62|6193.62|6193.62|6193.62|6193.62|0
1652167670000|2022-05-10 07:27:50|6192.86|6192.86|6192.36|6192.36|6192.86|6192.86|6192.14|6192.14|0
1652167680000|2022-05-10 07:28:00|6192.07|6192.07|6191.88|6191.88|6192.07|6192.07|6191.88|6191.88|0
1652167690000|2022-05-10 07:28:10|6190.74|6190.74|6189.81|6189.81|6190.74|6190.74|6189.46|6189.46|0
1652167700000|2022-05-10 07:28:20|6190.17|6190.17|6190.17|6190.17|6190.17|6190.17|6190.17|6190.17|0
1652167710000|2022-05-10 07:28:30|6187.88|6187.88|6187.5|6187.5|6187.88|6187.88|6187.5|6187.5|0
1652167720000|2022-05-10 07:28:40|6187.88|6187.88|6187.88|6187.88|6187.88|6187.88|6187.88|6187.88|0
1652167730000|2022-05-10 07:28:50|6188.6|6188.6|6188.69|6188.69|6188.69|6188.69|6188.6|6188.6|0
1652167740000|2022-05-10 07:29:00|6188.79|6188.79|6188.29|6188.29|6188.79|6188.79|6188.29|6188.29|0
1652167750000|2022-05-10 07:29:10|6188.48|6188.48|6187.35|6187.35|6188.48|6188.48|6187.35|6187.35|0
1652167760000|2022-05-10 07:29:20|6187.54|6187.54|6188.36|6188.36|6188.36|6188.36|6187.54|6187.54|0
1652167770000|2022-05-10 07:29:30|6188.18|6188.18|6189.63|6189.63|6189.63|6189.63|6188.18|6188.18|0
1652167780000|2022-05-10 07:29:40|6189.92|6189.92|6191.7|6191.7|6191.7|6191.7|6189.92|6189.92|0
1652167790000|2022-05-10 07:29:50|6190.99|6190.99|6190.99|6190.99|6190.99|6190.99|6190.99|6190.99|0
1652167800000|2022-05-10 07:30:00|6190.67|6190.67|6185.28|6185.28|6190.67|6190.67|6185.28|6185.28|0
1652167810000|2022-05-10 07:30:10|6185.1|6185.1|6185.78|6185.78|6185.78|6185.78|6185.1|6185.1|0
1652167820000|2022-05-10 07:30:20|6185.02|6185.02|6177.2|6177.2|6185.02|6185.02|6177.2|6177.2|0
1652167830000|2022-05-10 07:30:30|6177.92|6177.92|6177.06|6177.06|6177.92|6177.92|6177.06|6177.06|0
1652167840000|2022-05-10 07:30:40|6176.1|6176.1|6175.42|6175.42|6176.1|6176.1|6175.42|6175.42|0
1652167850000|2022-05-10 07:30:50|6174.66|6174.66|6175.95|6175.95|6175.95|6175.95|6173.23|6173.23|0
1652167870000|2022-05-10 07:31:10|6176.67|6176.67|6176.67|6176.67|6176.67|6176.67|6176.67|6176.67|0
1652167880000|2022-05-10 07:31:20|6177.02|6177.02|6177.16|6177.16|6178.23|6178.23|6177.02|6177.02|0
1652167910000|2022-05-10 07:31:50|6176.6|6176.6|6177.83|6177.83|6178.12|6178.12|6176.6|6176.6|0
1652167920000|2022-05-10 07:32:00|6178.47|6178.47|6178.85|6178.85|6178.85|6178.85|6178.47|6178.47|0
1652167930000|2022-05-10 07:32:10|6180.76|6180.76|6182.19|6182.19|6182.19|6182.19|6180.76|6180.76|0
1652167940000|2022-05-10 07:32:20|6182.82|6182.82|6182.82|6182.82|6182.82|6182.82|6182.82|6182.82|0
1652167950000|2022-05-10 07:32:30|6182.19|6182.19|6184.23|6184.23|6184.23|6184.23|6182.19|6182.19|0
1652167960000|2022-05-10 07:32:40|6184.42|6184.42|6185.24|6185.24|6185.24|6185.24|6184.42|6184.42|0
1652167970000|2022-05-10 07:32:50|6185.81|6185.81|6186.17|6186.17|6186.17|6186.17|6185.81|6185.81|0
1652167980000|2022-05-10 07:33:00|6185.53|6185.53|6183.94|6183.94|6185.53|6185.53|6183.94|6183.94|0
1652167990000|2022-05-10 07:33:10|6184.19|6184.19|6182.62|6182.62|6184.43|6184.43|6182.62|6182.62|0
1652168000000|2022-05-10 07:33:20|6183.18|6183.18|6185.04|6185.04|6185.04|6185.04|6183.18|6183.18|0
1652168010000|2022-05-10 07:33:30|6184.79|6184.79|6184.79|6184.79|6184.79|6184.79|6184.79|6184.79|0
1652168020000|2022-05-10 07:33:40|6184.37|6184.37|6185.82|6185.82|6185.82|6185.82|6184.37|6184.37|0
1652168030000|2022-05-10 07:33:50|6186.46|6186.46|6189.07|6189.07|6189.07|6189.07|6186.46|6186.46|0
1652168040000|2022-05-10 07:34:00|6188.82|6188.82|6187.96|6187.96|6188.82|6188.82|6187.96|6187.96|0
1652168050000|2022-05-10 07:34:10|6188.68|6188.68|6187.4|6187.4|6188.68|6188.68|6187.4|6187.4|0
1652168060000|2022-05-10 07:34:20|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|6188.04|0
1652168070000|2022-05-10 07:34:30|6186.63|6186.63|6186.22|6186.22|6187.4|6187.4|6185.61|6185.61|0
1652168100000|2022-05-10 07:35:00|6185.97|6185.97|6187.39|6187.39|6187.95|6187.95|6185.97|6185.97|0
1652168110000|2022-05-10 07:35:10|6187.67|6187.67|6187.92|6187.92|6187.92|6187.92|6187.67|6187.67|0
1652168120000|2022-05-10 07:35:20|6187.16|6187.16|6186.28|6186.28|6187.16|6187.16|6185.96|6185.96|0
1652168130000|2022-05-10 07:35:30|6186.47|6186.47|6188|6188|6188|6188|6186.47|6186.47|0
1652168140000|2022-05-10 07:35:40|6188.71|6188.71|6188.71|6188.71|6188.71|6188.71|6188.71|6188.71|0
1652168150000|2022-05-10 07:35:50|6189.35|6189.35|6190.62|6190.62|6190.62|6190.62|6189.35|6189.35|0
1652168160000|2022-05-10 07:36:00|6190.23|6190.23|6190.23|6190.23|6190.23|6190.23|6190.23|6190.23|0
1652168170000|2022-05-10 07:36:10|6189.91|6189.91|6189.91|6189.91|6189.91|6189.91|6189.91|6189.91|0
1652168180000|2022-05-10 07:36:20|6191.19|6191.19|6190.48|6190.48|6191.38|6191.38|6190.39|6190.39|0
1652168190000|2022-05-10 07:36:30|6189.91|6189.91|6190.05|6190.05|6190.55|6190.55|6189.91|6189.91|0
1652168200000|2022-05-10 07:36:40|6191.13|6191.13|6190.74|6190.74|6191.13|6191.13|6190.74|6190.74|0
1652168220000|2022-05-10 07:37:00|6189.67|6189.67|6189.61|6189.61|6189.67|6189.67|6189.03|6189.03|0
1652168230000|2022-05-10 07:37:10|6191.06|6191.06|6191.06|6191.06|6191.06|6191.06|6191.06|6191.06|0
1652168250000|2022-05-10 07:37:30|6191.56|6191.56|6191.87|6191.87|6191.87|6191.87|6191.56|6191.56|0
1652168270000|2022-05-10 07:37:50|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|0
1652168280000|2022-05-10 07:38:00|6191.68|6191.68|6193.5|6193.5|6193.5|6193.5|6191.68|6191.68|0
1652168290000|2022-05-10 07:38:10|6194.65|6194.65|6195.28|6195.28|6195.28|6195.28|6194.65|6194.65|0
1652168300000|2022-05-10 07:38:20|6195.1|6195.1|6195.1|6195.1|6195.1|6195.1|6195.1|6195.1|0
1652168310000|2022-05-10 07:38:30|6195.67|6195.67|6198.17|6198.17|6198.17|6198.17|6195.67|6195.67|0
1652168320000|2022-05-10 07:38:40|6198.49|6198.49|6198.49|6198.49|6198.49|6198.49|6198.49|6198.49|0
1652168330000|2022-05-10 07:38:50|6198.3|6198.3|6197.23|6197.23|6198.3|6198.3|6196.91|6196.91|0
1652168340000|2022-05-10 07:39:00|6197.55|6197.55|6197.26|6197.26|6197.83|6197.83|6197.26|6197.26|0
1652168350000|2022-05-10 07:39:10|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|0
1652168360000|2022-05-10 07:39:20|6197.26|6197.26|6196.52|6196.52|6197.26|6197.26|6196.52|6196.52|0
1652168370000|2022-05-10 07:39:30|6196.95|6196.95|6197.37|6197.37|6197.58|6197.58|6196.95|6196.95|0
1652168380000|2022-05-10 07:39:40|6197.56|6197.56|6195.4|6195.4|6197.56|6197.56|6195.4|6195.4|0
1652168390000|2022-05-10 07:39:50|6195.59|6195.59|6195.59|6195.59|6195.59|6195.59|6195.59|6195.59|0
1652168400000|2022-05-10 07:40:00|6194.83|6194.83|6194.83|6194.83|6194.83|6194.83|6194.83|6194.83|0
1652168420000|2022-05-10 07:40:20|6195.07|6195.07|6196.15|6196.15|6196.15|6196.15|6195.07|6195.07|0
1652168430000|2022-05-10 07:40:30|6196.91|6196.91|6198.05|6198.05|6198.05|6198.05|6196.91|6196.91|0
1652168440000|2022-05-10 07:40:40|6197.8|6197.8|6197.8|6197.8|6197.8|6197.8|6197.8|6197.8|0
1652168450000|2022-05-10 07:40:50|6197.44|6197.44|6196.37|6196.37|6197.44|6197.44|6196.37|6196.37|0
1652168470000|2022-05-10 07:41:10|6196.02|6196.02|6195.66|6195.66|6196.02|6196.02|6195.66|6195.66|0
1652168500000|2022-05-10 07:41:40|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|0
1652168530000|2022-05-10 07:42:10|6191.4|6191.4|6192.07|6192.07|6192.07|6192.07|6191.4|6191.4|0
1652168540000|2022-05-10 07:42:20|6192.39|6192.39|6192.39|6192.39|6192.39|6192.39|6192.39|6192.39|0
1652168550000|2022-05-10 07:42:30|6192.77|6192.77|6192.98|6192.98|6193.34|6193.34|6192.77|6192.77|0
1652168560000|2022-05-10 07:42:40|6192.63|6192.63|6192.31|6192.31|6192.63|6192.63|6192.31|6192.31|0
1652168570000|2022-05-10 07:42:50|6191.81|6191.81|6191.17|6191.17|6191.81|6191.81|6190.67|6190.67|0
1652168580000|2022-05-10 07:43:00|6189.57|6189.57|6188.72|6188.72|6189.57|6189.57|6188.72|6188.72|0
1652168590000|2022-05-10 07:43:10|6188.34|6188.34|6188.34|6188.34|6188.34|6188.34|6188.34|6188.34|0
1652168600000|2022-05-10 07:43:20|6187.57|6187.57|6187.57|6187.57|6187.57|6187.57|6187.57|6187.57|0
1652168610000|2022-05-10 07:43:30|6187|6187|6187.5|6187.5|6187.5|6187.5|6187|6187|0
1652168620000|2022-05-10 07:43:40|6186.78|6186.78|6186.4|6186.4|6187.14|6187.14|6186.4|6186.4|0
1652168630000|2022-05-10 07:43:50|6185.91|6185.91|6186.34|6186.34|6186.34|6186.34|6185.41|6185.41|0
1652168640000|2022-05-10 07:44:00|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|0
1652168660000|2022-05-10 07:44:20|6187.29|6187.29|6187.67|6187.67|6187.67|6187.67|6187.29|6187.29|0
1652168680000|2022-05-10 07:44:40|6189.45|6189.45|6189.45|6189.45|6189.45|6189.45|6189.45|6189.45|0
1652168690000|2022-05-10 07:44:50|6189.95|6189.95|6189.95|6189.95|6189.95|6189.95|6189.95|6189.95|0
1652168710000|2022-05-10 07:45:10|6190.27|6190.27|6189.89|6189.89|6190.27|6190.27|6189.89|6189.89|0
1652168720000|2022-05-10 07:45:20|6189.6|6189.6|6189.6|6189.6|6189.6|6189.6|6189.28|6189.28|0
1652168730000|2022-05-10 07:45:30|6189.92|6189.92|6189.92|6189.92|6189.92|6189.92|6189.92|6189.92|0
1652168740000|2022-05-10 07:45:40|6190.49|6190.49|6190.49|6190.49|6190.78|6190.78|6190.49|6190.49|0
1652168750000|2022-05-10 07:45:50|6191.13|6191.13|6191.13|6191.13|6191.13|6191.13|6191.13|6191.13|0
1652168760000|2022-05-10 07:46:00|6190.49|6190.49|6190.49|6190.49|6190.49|6190.49|6190.49|6190.49|0
1652168770000|2022-05-10 07:46:10|6190.85|6190.85|6189.4|6189.4|6190.85|6190.85|6189.4|6189.4|0
1652168780000|2022-05-10 07:46:20|6188.76|6188.76|6186.22|6186.22|6188.76|6188.76|6186.22|6186.22|0
1652168790000|2022-05-10 07:46:30|6185.47|6185.47|6185.47|6185.47|6185.47|6185.47|6185.47|6185.47|0
1652168810000|2022-05-10 07:46:50|6186.23|6186.23|6187.04|6187.04|6187.76|6187.76|6186.23|6186.23|0
1652168820000|2022-05-10 07:47:00|6186.85|6186.85|6186.54|6186.54|6186.85|6186.85|6186.22|6186.22|0
1652168830000|2022-05-10 07:47:10|6187.11|6187.11|6187.84|6187.84|6187.84|6187.84|6187.11|6187.11|0
1652168850000|2022-05-10 07:47:30|6187.65|6187.65|6186.8|6186.8|6187.65|6187.65|6186.8|6186.8|0
1652168870000|2022-05-10 07:47:50|6186.44|6186.44|6186.44|6186.44|6186.44|6186.44|6186.44|6186.44|0
1652168880000|2022-05-10 07:48:00|6185.95|6185.95|6185.54|6185.54|6185.95|6185.95|6185.18|6185.18|0
1652168890000|2022-05-10 07:48:10|6184.97|6184.97|6184.69|6184.69|6184.97|6184.97|6184.69|6184.69|0
1652168900000|2022-05-10 07:48:20|6184.37|6184.37|6184.69|6184.69|6184.69|6184.69|6184.37|6184.37|0
1652168910000|2022-05-10 07:48:30|6184.88|6184.88|6185.59|6185.59|6185.59|6185.59|6184.88|6184.88|0
1652168920000|2022-05-10 07:48:40|6186.23|6186.23|6186.23|6186.23|6186.23|6186.23|6186.23|6186.23|0
1652168940000|2022-05-10 07:49:00|6185.51|6185.51|6185.51|6185.51|6185.51|6185.51|6185.51|6185.51|0
1652168960000|2022-05-10 07:49:20|6185.9|6185.9|6185.9|6185.9|6185.9|6185.9|6185.9|6185.9|0
1652168970000|2022-05-10 07:49:30|6184.62|6184.62|6184.62|6184.62|6184.62|6184.62|6184.62|6184.62|0
1652168980000|2022-05-10 07:49:40|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|0
1652168990000|2022-05-10 07:49:50|6184.37|6184.37|6185.09|6185.09|6185.09|6185.09|6184.37|6184.37|0
1652169000000|2022-05-10 07:50:00|6185.02|6185.02|6182.11|6182.11|6185.02|6185.02|6182.11|6182.11|0
1652169010000|2022-05-10 07:50:10|6182.68|6182.68|6182.68|6182.68|6182.68|6182.68|6182.68|6182.68|0
1652169030000|2022-05-10 07:50:30|6183.32|6183.32|6182.82|6182.82|6183.32|6183.32|6182.82|6182.82|0
1652169060000|2022-05-10 07:51:00|6184.25|6184.25|6184.25|6184.25|6184.25|6184.25|6184.25|6184.25|0
1652169100000|2022-05-10 07:51:40|6184.82|6184.82|6184.82|6184.82|6184.82|6184.82|6184.82|6184.82|0
1652169110000|2022-05-10 07:51:50|6185.78|6185.78|6185.78|6185.78|6185.78|6185.78|6185.78|6185.78|0
1652169130000|2022-05-10 07:52:10|6185.42|6185.42|6186.57|6186.57|6186.57|6186.57|6185.42|6185.42|0
1652169140000|2022-05-10 07:52:20|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|6186.21|0
1652169150000|2022-05-10 07:52:30|6186.02|6186.02|6185.28|6185.28|6186.02|6186.02|6185.28|6185.28|0
1652169170000|2022-05-10 07:52:50|6184.96|6184.96|6184.96|6184.96|6184.96|6184.96|6184.96|6184.96|0
1652169180000|2022-05-10 07:53:00|6184.58|6184.58|6180.97|6180.97|6184.58|6184.58|6180.47|6180.47|0
1652169190000|2022-05-10 07:53:10|6181.69|6181.69|6182.66|6182.66|6182.66|6182.66|6181.69|6181.69|0
1652169200000|2022-05-10 07:53:20|6182.28|6182.28|6182.28|6182.28|6182.28|6182.28|6182.28|6182.28|0
1652169210000|2022-05-10 07:53:30|6182.09|6182.09|6182.09|6182.09|6182.09|6182.09|6182.09|6182.09|0
1652169220000|2022-05-10 07:53:40|6181.72|6181.72|6182.43|6182.43|6182.43|6182.43|6181.72|6181.72|0
1652169230000|2022-05-10 07:53:50|6182.11|6182.11|6181.61|6181.61|6182.11|6182.11|6181.33|6181.33|0
1652169240000|2022-05-10 07:54:00|6181.9|6181.9|6182.54|6182.54|6182.54|6182.54|6181.9|6181.9|0
1652169260000|2022-05-10 07:54:20|6182.73|6182.73|6182.73|6182.73|6182.73|6182.73|6182.73|6182.73|0
1652169270000|2022-05-10 07:54:30|6183.01|6183.01|6183.97|6183.97|6183.97|6183.97|6183.01|6183.01|0
1652169290000|2022-05-10 07:54:50|6183.65|6183.65|6183.36|6183.36|6183.65|6183.65|6183.36|6183.36|0
1652169300000|2022-05-10 07:55:00|6183.05|6183.05|6185.56|6185.56|6185.56|6185.56|6183.05|6183.05|0
1652169310000|2022-05-10 07:55:10|6186.33|6186.33|6185.62|6185.62|6186.33|6186.33|6185.62|6185.62|0
1652169320000|2022-05-10 07:55:20|6185.94|6185.94|6186.33|6186.33|6186.33|6186.33|6184.41|6184.41|0
1652169330000|2022-05-10 07:55:30|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|0
1652169340000|2022-05-10 07:55:40|6185.68|6185.68|6186.39|6186.39|6186.39|6186.39|6185.68|6185.68|0
1652169350000|2022-05-10 07:55:50|6187.14|6187.14|6187.71|6187.71|6187.71|6187.71|6187.14|6187.14|0
1652169360000|2022-05-10 07:56:00|6188.1|6188.1|6191.59|6191.59|6191.59|6191.59|6188.1|6188.1|0
1652169370000|2022-05-10 07:56:10|6191.97|6191.97|6192.26|6192.26|6192.55|6192.55|6191.97|6191.97|0
1652169380000|2022-05-10 07:56:20|6191.5|6191.5|6189.72|6189.72|6191.5|6191.5|6189.72|6189.72|0
1652169390000|2022-05-10 07:56:30|6188.53|6188.53|6187.53|6187.53|6188.53|6188.53|6187.53|6187.53|0
1652169400000|2022-05-10 07:56:40|6187.03|6187.03|6187.03|6187.03|6187.03|6187.03|6187.03|6187.03|0
1652169420000|2022-05-10 07:57:00|6185.56|6185.56|6185.27|6185.27|6185.56|6185.56|6185.27|6185.27|0
1652169440000|2022-05-10 07:57:20|6185.77|6185.77|6185.77|6185.77|6185.77|6185.77|6185.77|6185.77|0
1652169460000|2022-05-10 07:57:40|6186.06|6186.06|6186.06|6186.06|6186.06|6186.06|6186.06|6186.06|0
1652169470000|2022-05-10 07:57:50|6186.41|6186.41|6186.41|6186.41|6186.41|6186.41|6186.41|6186.41|0
1652169490000|2022-05-10 07:58:10|6185.46|6185.46|6185.06|6185.06|6185.46|6185.46|6184.31|6184.31|0
1652169530000|2022-05-10 07:58:50|6185.56|6185.56|6186.32|6186.32|6186.32|6186.32|6185.56|6185.56|0
1652169540000|2022-05-10 07:59:00|6186.64|6186.64|6187.85|6187.85|6187.85|6187.85|6186.64|6186.64|0
1652169550000|2022-05-10 07:59:10|6187.09|6187.09|6187.85|6187.85|6188.24|6188.24|6187.09|6187.09|0
1652169560000|2022-05-10 07:59:20|6187.5|6187.5|6187.5|6187.5|6187.5|6187.5|6187.5|6187.5|0
1652169580000|2022-05-10 07:59:40|6187|6187|6187|6187|6187|6187|6187|6187|0
1652169590000|2022-05-10 07:59:50|6186.24|6186.24|6185.88|6185.88|6186.24|6186.24|6185.88|6185.88|0
1652169600000|2022-05-10 08:00:00|6186.26|6186.26|6186.26|6186.26|6186.26|6186.26|6186.26|6186.26|0
1652169610000|2022-05-10 08:00:10|6186.64|6186.64|6187.35|6187.35|6187.35|6187.35|6186.64|6186.64|0
1652169630000|2022-05-10 08:00:30|6188.84|6188.84|6188.84|6188.84|6188.84|6188.84|6188.84|6188.84|0
1652169650000|2022-05-10 08:00:50|6189.22|6189.22|6188.94|6188.94|6189.22|6189.22|6188.94|6188.94|0
1652169670000|2022-05-10 08:01:10|6188.65|6188.65|6188.65|6188.65|6188.65|6188.65|6188.65|6188.65|0
1652169680000|2022-05-10 08:01:20|6188.44|6188.44|6189.49|6189.49|6189.49|6189.49|6188.44|6188.44|0
1652169690000|2022-05-10 08:01:30|6189.85|6189.85|6190.27|6190.27|6190.27|6190.27|6189.85|6189.85|0
1652169720000|2022-05-10 08:02:00|6189.99|6189.99|6189.15|6189.15|6190.67|6190.67|6189.15|6189.15|0
1652169730000|2022-05-10 08:02:10|6189.52|6189.52|6189.52|6189.52|6189.52|6189.52|6189.52|6189.52|0
1652169750000|2022-05-10 08:02:30|6188.78|6188.78|6188.78|6188.78|6188.78|6188.78|6188.78|6188.78|0
1652169770000|2022-05-10 08:02:50|6188.5|6188.5|6187.04|6187.04|6188.5|6188.5|6187.04|6187.04|0
1652169780000|2022-05-10 08:03:00|6187.61|6187.61|6186.33|6186.33|6187.9|6187.9|6186.33|6186.33|0
1652169790000|2022-05-10 08:03:10|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|0
1652169800000|2022-05-10 08:03:20|6188.79|6188.79|6189.01|6189.01|6189.01|6189.01|6188.3|6188.3|0
1652169810000|2022-05-10 08:03:30|6189.3|6189.3|6189.3|6189.3|6189.3|6189.3|6189.3|6189.3|0
1652169830000|2022-05-10 08:03:50|6188.94|6188.94|6189.32|6189.32|6189.32|6189.32|6188.94|6188.94|0
1652169840000|2022-05-10 08:04:00|6188.97|6188.97|6188.97|6188.97|6188.97|6188.97|6188.97|6188.97|0
1652169870000|2022-05-10 08:04:30|6189.54|6189.54|6191.11|6191.11|6191.11|6191.11|6189.54|6189.54|0
1652169880000|2022-05-10 08:04:40|6190.73|6190.73|6190.73|6190.73|6190.73|6190.73|6190.73|6190.73|0
1652169890000|2022-05-10 08:04:50|6190.54|6190.54|6190.54|6190.54|6190.54|6190.54|6190.54|6190.54|0
1652169900000|2022-05-10 08:05:00|6190.9|6190.9|6190.9|6190.9|6190.9|6190.9|6190.9|6190.9|0
1652169920000|2022-05-10 08:05:20|6192.5|6192.5|6192.5|6192.5|6192.5|6192.5|6192.5|6192.5|0
1652169930000|2022-05-10 08:05:30|6193.59|6193.59|6194.23|6194.23|6194.23|6194.23|6193.59|6193.59|0
1652169960000|2022-05-10 08:06:00|6193.94|6193.94|6191.87|6191.87|6193.94|6193.94|6191.87|6191.87|0
1652169970000|2022-05-10 08:06:10|6192.59|6192.59|6192.59|6192.59|6192.59|6192.59|6192.59|6192.59|0
1652169990000|2022-05-10 08:06:30|6193.3|6193.3|6193.62|6193.62|6193.62|6193.62|6193.3|6193.3|0
1652170000000|2022-05-10 08:06:40|6193.3|6193.3|6195.38|6195.38|6195.38|6195.38|6193.3|6193.3|0
1652170020000|2022-05-10 08:07:00|6196.51|6196.51|6197.94|6197.94|6197.94|6197.94|6196.51|6196.51|0
1652170030000|2022-05-10 08:07:10|6198.43|6198.43|6198.43|6198.43|6198.43|6198.43|6198.43|6198.43|0
1652170040000|2022-05-10 08:07:20|6198.15|6198.15|6198.71|6198.71|6198.71|6198.71|6198.15|6198.15|0
1652170050000|2022-05-10 08:07:30|6199.7|6199.7|6199.99|6199.99|6200.28|6200.28|6199.7|6199.7|0
1652170070000|2022-05-10 08:07:50|6200.55|6200.55|6203.92|6203.92|6203.92|6203.92|6200.55|6200.55|0
1652170080000|2022-05-10 08:08:00|6204.11|6204.11|6204.11|6204.11|6204.11|6204.11|6204.11|6204.11|0
1652170090000|2022-05-10 08:08:10|6204.39|6204.39|6205.57|6205.57|6206.44|6206.44|6204.39|6204.39|0
1652170110000|2022-05-10 08:08:30|6205.28|6205.28|6206.14|6206.14|6206.14|6206.14|6205.28|6205.28|0
1652170120000|2022-05-10 08:08:40|6206.64|6206.64|6206.64|6206.64|6206.64|6206.64|6206.64|6206.64|0
1652170140000|2022-05-10 08:09:00|6207.27|6207.27|6207.27|6207.27|6207.27|6207.27|6207.27|6207.27|0
1652170150000|2022-05-10 08:09:10|6208.87|6208.87|6208.87|6208.87|6208.87|6208.87|6208.87|6208.87|0
1652170160000|2022-05-10 08:09:20|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|0
1652170170000|2022-05-10 08:09:30|6209.56|6209.56|6209.56|6209.56|6209.56|6209.56|6209.56|6209.56|0
1652170180000|2022-05-10 08:09:40|6209.94|6209.94|6211.22|6211.22|6211.22|6211.22|6209.94|6209.94|0
1652170200000|2022-05-10 08:10:00|6211.72|6211.72|6213.01|6213.01|6213.01|6213.01|6211.72|6211.72|0
1652170210000|2022-05-10 08:10:10|6212.72|6212.72|6212.62|6212.62|6212.72|6212.72|6212.43|6212.43|0
1652170230000|2022-05-10 08:10:30|6212.06|6212.06|6212.06|6212.06|6212.06|6212.06|6212.06|6212.06|0
1652170240000|2022-05-10 08:10:40|6212.44|6212.44|6212.44|6212.44|6212.44|6212.44|6212.44|6212.44|0
1652170270000|2022-05-10 08:11:10|6212.06|6212.06|6210.13|6210.13|6212.42|6212.42|6210.13|6210.13|0
1652170280000|2022-05-10 08:11:20|6210.49|6210.49|6211.13|6211.13|6211.13|6211.13|6210.49|6210.49|0
1652170290000|2022-05-10 08:11:30|6210.63|6210.63|6209.87|6209.87|6210.63|6210.63|6209.87|6209.87|0
1652170320000|2022-05-10 08:12:00|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|0
1652170340000|2022-05-10 08:12:20|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|0
1652170350000|2022-05-10 08:12:30|6210.77|6210.77|6211.34|6211.34|6211.34|6211.34|6210.77|6210.77|0
1652170360000|2022-05-10 08:12:40|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|0
1652170370000|2022-05-10 08:12:50|6211.27|6211.27|6211.27|6211.27|6211.27|6211.27|6211.27|6211.27|0
1652170390000|2022-05-10 08:13:10|6210.77|6210.77|6210.06|6210.06|6210.77|6210.77|6210.06|6210.06|0
1652170400000|2022-05-10 08:13:20|6209.77|6209.77|6209.77|6209.77|6209.77|6209.77|6209.77|6209.77|0
1652170410000|2022-05-10 08:13:30|6209.2|6209.2|6209.23|6209.23|6209.61|6209.61|6208.85|6208.85|0
1652170450000|2022-05-10 08:14:10|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|0
1652170460000|2022-05-10 08:14:20|6209.84|6209.84|6209.84|6209.84|6209.84|6209.84|6209.84|6209.84|0
1652170470000|2022-05-10 08:14:30|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|0
1652170490000|2022-05-10 08:14:50|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|0
1652170500000|2022-05-10 08:15:00|6209.34|6209.34|6209.06|6209.06|6209.34|6209.34|6209.06|6209.06|0
1652170510000|2022-05-10 08:15:10|6208.42|6208.42|6208.91|6208.91|6208.91|6208.91|6208.42|6208.42|0
1652170520000|2022-05-10 08:15:20|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|0
1652170530000|2022-05-10 08:15:30|6208.91|6208.91|6209.19|6209.19|6209.19|6209.19|6208.91|6208.91|0
1652170540000|2022-05-10 08:15:40|6210.27|6210.27|6210.27|6210.27|6210.27|6210.27|6210.27|6210.27|0
1652170550000|2022-05-10 08:15:50|6211.01|6211.01|6211.01|6211.01|6211.01|6211.01|6211.01|6211.01|0
1652170560000|2022-05-10 08:16:00|6210.76|6210.76|6210.57|6210.57|6210.76|6210.76|6210.57|6210.57|0
1652170590000|2022-05-10 08:16:30|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|0
1652170610000|2022-05-10 08:16:50|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|0
1652170620000|2022-05-10 08:17:00|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|0
1652170630000|2022-05-10 08:17:10|6210.85|6210.85|6210.85|6210.85|6210.85|6210.85|6210.85|6210.85|0
1652170670000|2022-05-10 08:17:50|6211.71|6211.71|6212.29|6212.29|6212.29|6212.29|6211.71|6211.71|0
1652170680000|2022-05-10 08:18:00|6212.92|6212.92|6213.28|6213.28|6213.6|6213.6|6212.92|6212.92|0
1652170690000|2022-05-10 08:18:10|6213.64|6213.64|6213.99|6213.99|6213.99|6213.99|6213.64|6213.64|0
1652170710000|2022-05-10 08:18:30|6213.28|6213.28|6212.57|6212.57|6213.28|6213.28|6212.57|6212.57|0
1652170730000|2022-05-10 08:18:50|6212.21|6212.21|6212.92|6212.92|6212.92|6212.92|6212.21|6212.21|0
1652170760000|2022-05-10 08:19:20|6213.99|6213.99|6215.79|6215.79|6215.79|6215.79|6213.99|6213.99|0
1652170770000|2022-05-10 08:19:30|6215.42|6215.42|6215.74|6215.74|6215.74|6215.74|6215.42|6215.42|0
1652170790000|2022-05-10 08:19:50|6216.02|6216.02|6215.83|6215.83|6216.02|6216.02|6215.83|6215.83|0
1652170800000|2022-05-10 08:20:00|6215.46|6215.46|6215.46|6215.46|6215.46|6215.46|6215.46|6215.46|0
1652170810000|2022-05-10 08:20:10|6218.51|6218.51|6219.79|6219.79|6219.79|6219.79|6218.51|6218.51|0
1652170820000|2022-05-10 08:20:20|6220.5|6220.5|6220.5|6220.5|6220.5|6220.5|6220.5|6220.5|0
1652170830000|2022-05-10 08:20:30|6220.31|6220.31|6219.94|6219.94|6220.31|6220.31|6219.94|6219.94|0
1652170840000|2022-05-10 08:20:40|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|0
1652170850000|2022-05-10 08:20:50|6219.49|6219.49|6220.29|6220.29|6220.61|6220.61|6219.49|6219.49|0
1652170860000|2022-05-10 08:21:00|6220.08|6220.08|6219.69|6219.69|6220.08|6220.08|6219.69|6219.69|0
1652170870000|2022-05-10 08:21:10|6219.31|6219.31|6219.67|6219.67|6219.67|6219.67|6218.95|6218.95|0
1652170880000|2022-05-10 08:21:20|6219.29|6219.29|6219.29|6219.29|6219.29|6219.29|6219.29|6219.29|0
1652170890000|2022-05-10 08:21:30|6218.65|6218.65|6217.01|6217.01|6218.65|6218.65|6216.65|6216.65|0
1652170920000|2022-05-10 08:22:00|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|0
1652170930000|2022-05-10 08:22:10|6215.48|6215.48|6214.34|6214.34|6215.48|6215.48|6214.34|6214.34|0
1652170940000|2022-05-10 08:22:20|6214.05|6214.05|6213.06|6213.06|6214.05|6214.05|6213.06|6213.06|0
1652170960000|2022-05-10 08:22:40|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|0
1652170970000|2022-05-10 08:22:50|6210.86|6210.86|6209.19|6209.19|6210.86|6210.86|6209.19|6209.19|0
1652170980000|2022-05-10 08:23:00|6208.47|6208.47|6208.97|6208.97|6208.97|6208.97|6208.47|6208.47|0
1652170990000|2022-05-10 08:23:10|6209.32|6209.32|6208.97|6208.97|6209.32|6209.32|6208.97|6208.97|0
1652171010000|2022-05-10 08:23:30|6208.59|6208.59|6208.31|6208.31|6208.59|6208.59|6208.31|6208.31|0
1652171020000|2022-05-10 08:23:40|6207.99|6207.99|6207.97|6207.97|6207.99|6207.99|6207.61|6207.61|0
1652171030000|2022-05-10 08:23:50|6207.25|6207.25|6208.27|6208.27|6208.27|6208.27|6207.25|6207.25|0
1652171040000|2022-05-10 08:24:00|6208.55|6208.55|6208.87|6208.87|6208.87|6208.87|6208.55|6208.55|0
1652171050000|2022-05-10 08:24:10|6208.3|6208.3|6207.74|6207.74|6208.3|6208.3|6207.74|6207.74|0
1652171060000|2022-05-10 08:24:20|6207.92|6207.92|6208.42|6208.42|6208.42|6208.42|6207.92|6207.92|0
1652171070000|2022-05-10 08:24:30|6207.92|6207.92|6207.74|6207.74|6207.92|6207.92|6207.74|6207.74|0
1652171080000|2022-05-10 08:24:40|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|6207.55|6207.55|0
1652171090000|2022-05-10 08:24:50|6208.88|6208.88|6208.88|6208.88|6208.88|6208.88|6208.88|6208.88|0
1652171100000|2022-05-10 08:25:00|6209.07|6209.07|6209.07|6209.07|6209.07|6209.07|6209.07|6209.07|0
1652171120000|2022-05-10 08:25:20|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|0
1652171130000|2022-05-10 08:25:30|6207.95|6207.95|6207.95|6207.95|6207.95|6207.95|6207.95|6207.95|0
1652171150000|2022-05-10 08:25:50|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|0
1652171160000|2022-05-10 08:26:00|6207.67|6207.67|6207.42|6207.42|6207.8|6207.8|6207.42|6207.42|0
1652171170000|2022-05-10 08:26:10|6207.78|6207.78|6208.16|6208.16|6208.16|6208.16|6207.78|6207.78|0
1652171180000|2022-05-10 08:26:20|6207.97|6207.97|6206.88|6206.88|6208.34|6208.34|6206.88|6206.88|0
1652171190000|2022-05-10 08:26:30|6206.69|6206.69|6207.1|6207.1|6207.45|6207.45|6206.69|6206.69|0
1652171200000|2022-05-10 08:26:40|6206.78|6206.78|6206.44|6206.44|6206.78|6206.78|6206.06|6206.06|0
1652171210000|2022-05-10 08:26:50|6206.08|6206.08|6206.08|6206.08|6206.08|6206.08|6206.08|6206.08|0
1652171220000|2022-05-10 08:27:00|6206.58|6206.58|6205.43|6205.43|6206.58|6206.58|6205.43|6205.43|0
1652171240000|2022-05-10 08:27:20|6204.87|6204.87|6204.87|6204.87|6205.24|6205.24|6204.87|6204.87|0
1652171250000|2022-05-10 08:27:30|6205.19|6205.19|6205|6205|6205.19|6205.19|6205|6205|0
1652171260000|2022-05-10 08:27:40|6204.43|6204.43|6204.43|6204.43|6204.43|6204.43|6204.43|6204.43|0
1652171270000|2022-05-10 08:27:50|6204.68|6204.68|6204.68|6204.68|6204.68|6204.68|6204.68|6204.68|0
1652171280000|2022-05-10 08:28:00|6204.43|6204.43|6204.42|6204.42|6204.81|6204.81|6204.42|6204.42|0
1652171290000|2022-05-10 08:28:10|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|6204.04|0
1652171300000|2022-05-10 08:28:20|6203.85|6203.85|6203.07|6203.07|6203.85|6203.85|6203.07|6203.07|0
1652171310000|2022-05-10 08:28:30|6203.36|6203.36|6203.07|6203.07|6203.36|6203.36|6203.07|6203.07|0
1652171320000|2022-05-10 08:28:40|6202.78|6202.78|6202.78|6202.78|6202.78|6202.78|6202.78|6202.78|0
1652171330000|2022-05-10 08:28:50|6203.28|6203.28|6203.28|6203.28|6203.28|6203.28|6202.29|6202.29|0
1652171340000|2022-05-10 08:29:00|6202.96|6202.96|6202.64|6202.64|6202.96|6202.96|6202.64|6202.64|0
1652171350000|2022-05-10 08:29:10|6201.88|6201.88|6199.72|6199.72|6201.88|6201.88|6199.72|6199.72|0
1652171360000|2022-05-10 08:29:20|6199.36|6199.36|6199.17|6199.17|6199.36|6199.36|6199.17|6199.17|0
1652171370000|2022-05-10 08:29:30|6198.46|6198.46|6198.46|6198.46|6198.46|6198.46|6198.46|6198.46|0
1652171380000|2022-05-10 08:29:40|6198.74|6198.74|6198.74|6198.74|6198.74|6198.74|6198.74|6198.74|0
1652171390000|2022-05-10 08:29:50|6198.69|6198.69|6197.93|6197.93|6198.69|6198.69|6197.93|6197.93|0
1652171410000|2022-05-10 08:30:10|6198.25|6198.25|6199.41|6199.41|6199.41|6199.41|6198.06|6198.06|0
1652171420000|2022-05-10 08:30:20|6200.05|6200.05|6201.94|6201.94|6201.94|6201.94|6200.05|6200.05|0
1652171430000|2022-05-10 08:30:30|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|0
1652171440000|2022-05-10 08:30:40|6202.19|6202.19|6202.75|6202.75|6202.75|6202.75|6202.19|6202.19|0
1652171450000|2022-05-10 08:30:50|6202.38|6202.38|6202.19|6202.19|6202.38|6202.38|6202.19|6202.19|0
1652171460000|2022-05-10 08:31:00|6201.9|6201.9|6201.9|6201.9|6201.9|6201.9|6201.9|6201.9|0
1652171470000|2022-05-10 08:31:10|6202.28|6202.28|6201.9|6201.9|6202.28|6202.28|6201.71|6201.71|0
1652171480000|2022-05-10 08:31:20|6201.62|6201.62|6201.62|6201.62|6201.8|6201.8|6201.24|6201.24|0
1652171500000|2022-05-10 08:31:40|6201.99|6201.99|6204.84|6204.84|6204.84|6204.84|6201.99|6201.99|0
1652171510000|2022-05-10 08:31:50|6203.9|6203.9|6204.6|6204.6|6204.6|6204.6|6203.9|6203.9|0
1652171520000|2022-05-10 08:32:00|6204.22|6204.22|6203.97|6203.97|6204.41|6204.41|6203.85|6203.85|0
1652171530000|2022-05-10 08:32:10|6203.6|6203.6|6203.97|6203.97|6203.97|6203.97|6203.6|6203.6|0
1652171550000|2022-05-10 08:32:30|6203.6|6203.6|6204.31|6204.31|6204.31|6204.31|6203.6|6203.6|0
1652171580000|2022-05-10 08:33:00|6205.03|6205.03|6205.03|6205.03|6205.03|6205.03|6205.03|6205.03|0
1652171590000|2022-05-10 08:33:10|6204.67|6204.67|6204.67|6204.67|6204.67|6204.67|6204.67|6204.67|0
1652171600000|2022-05-10 08:33:20|6203.96|6203.96|6207.18|6207.18|6207.18|6207.18|6203.96|6203.96|0
1652171610000|2022-05-10 08:33:30|6207.56|6207.56|6207.56|6207.56|6207.56|6207.56|6207.56|6207.56|0
1652171620000|2022-05-10 08:33:40|6207.38|6207.38|6207.68|6207.68|6207.68|6207.68|6207.19|6207.19|0
1652171640000|2022-05-10 08:34:00|6208.11|6208.11|6208.25|6208.25|6208.25|6208.25|6207.68|6207.68|0
1652171650000|2022-05-10 08:34:10|6208.06|6208.06|6206.47|6206.47|6208.06|6208.06|6206.47|6206.47|0
1652171660000|2022-05-10 08:34:20|6206.09|6206.09|6205.02|6205.02|6206.28|6206.28|6205.02|6205.02|0
1652171670000|2022-05-10 08:34:30|6205.38|6205.38|6205.29|6205.29|6205.38|6205.38|6205|6205|0
1652171680000|2022-05-10 08:34:40|6205.1|6205.1|6204.6|6204.6|6205.1|6205.1|6204.6|6204.6|0
1652171690000|2022-05-10 08:34:50|6204.97|6204.97|6204.78|6204.78|6204.97|6204.97|6204.78|6204.78|0
1652171700000|2022-05-10 08:35:00|6204.6|6204.6|6204.22|6204.22|6204.78|6204.78|6204.22|6204.22|0
1652171720000|2022-05-10 08:35:20|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|0
1652171730000|2022-05-10 08:35:30|6203.53|6203.53|6202.61|6202.61|6203.53|6203.53|6202.61|6202.61|0
1652171740000|2022-05-10 08:35:40|6203.75|6203.75|6202.99|6202.99|6203.75|6203.75|6202.99|6202.99|0
1652171750000|2022-05-10 08:35:50|6202.28|6202.28|6201.31|6201.31|6203.27|6203.27|6201.31|6201.31|0
1652171780000|2022-05-10 08:36:20|6201.8|6201.8|6201.49|6201.49|6201.8|6201.8|6201.31|6201.31|0
1652171790000|2022-05-10 08:36:30|6203.19|6203.19|6203.56|6203.56|6203.56|6203.56|6203.19|6203.19|0
1652171800000|2022-05-10 08:36:40|6204.13|6204.13|6203.21|6203.21|6204.13|6204.13|6203.21|6203.21|0
1652171810000|2022-05-10 08:36:50|6202.85|6202.85|6202.85|6202.85|6202.85|6202.85|6202.85|6202.85|0
1652171830000|2022-05-10 08:37:10|6202.47|6202.47|6202.65|6202.65|6202.65|6202.65|6202.47|6202.47|0
1652171840000|2022-05-10 08:37:20|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|0
1652171850000|2022-05-10 08:37:30|6204.04|6204.04|6206.08|6206.08|6206.08|6206.08|6204.04|6204.04|0
1652171860000|2022-05-10 08:37:40|6206.46|6206.46|6206.4|6206.4|6207.72|6207.72|6206.4|6206.4|0
1652171870000|2022-05-10 08:37:50|6206.21|6206.21|6206.4|6206.4|6206.4|6206.4|6206.03|6206.03|0
1652171880000|2022-05-10 08:38:00|6206.21|6206.21|6205.84|6205.84|6206.59|6206.59|6205.84|6205.84|0
1652171890000|2022-05-10 08:38:10|6206.59|6206.59|6206.97|6206.97|6206.97|6206.97|6206.03|6206.03|0
1652171900000|2022-05-10 08:38:20|6206.78|6206.78|6206.97|6206.97|6206.97|6206.97|6206.78|6206.78|0
1652171910000|2022-05-10 08:38:30|6206.78|6206.78|6206.21|6206.21|6206.78|6206.78|6206.21|6206.21|0
1652171920000|2022-05-10 08:38:40|6206.03|6206.03|6207.88|6207.88|6207.88|6207.88|6205.56|6205.56|0
1652171930000|2022-05-10 08:38:50|6207.69|6207.69|6208.33|6208.33|6208.33|6208.33|6207.69|6207.69|0
1652171940000|2022-05-10 08:39:00|6208.01|6208.01|6208.01|6208.01|6208.01|6208.01|6208.01|6208.01|0
1652171950000|2022-05-10 08:39:10|6207.76|6207.76|6206.43|6206.43|6207.76|6207.76|6206.43|6206.43|0
1652171960000|2022-05-10 08:39:20|6207.2|6207.2|6207.01|6207.01|6207.2|6207.2|6207.01|6207.01|0
1652171980000|2022-05-10 08:39:40|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|0
1652171990000|2022-05-10 08:39:50|6207.68|6207.68|6208.04|6208.04|6208.04|6208.04|6207.68|6207.68|0
1652172010000|2022-05-10 08:40:10|6207.47|6207.47|6206.25|6206.25|6207.47|6207.47|6206.25|6206.25|0
1652172020000|2022-05-10 08:40:20|6205.87|6205.87|6205.68|6205.68|6205.87|6205.87|6205.68|6205.68|0
1652172030000|2022-05-10 08:40:30|6205.04|6205.04|6205.04|6205.04|6205.04|6205.04|6205.04|6205.04|0
1652172050000|2022-05-10 08:40:50|6205.68|6205.68|6207.21|6207.21|6207.21|6207.21|6205.68|6205.68|0
1652172070000|2022-05-10 08:41:10|6206.89|6206.89|6206.89|6206.89|6206.89|6206.89|6206.89|6206.89|0
1652172080000|2022-05-10 08:41:20|6206.51|6206.51|6206.51|6206.51|6206.51|6206.51|6206.15|6206.15|0
1652172090000|2022-05-10 08:41:30|6206.32|6206.32|6206.32|6206.32|6206.32|6206.32|6206.32|6206.32|0
1652172100000|2022-05-10 08:41:40|6206.64|6206.64|6207.67|6207.67|6207.67|6207.67|6206.64|6206.64|0
1652172120000|2022-05-10 08:42:00|6207.1|6207.1|6207.1|6207.1|6207.1|6207.1|6207.1|6207.1|0
1652172140000|2022-05-10 08:42:20|6208.23|6208.23|6209.37|6209.37|6209.37|6209.37|6208.23|6208.23|0
1652172150000|2022-05-10 08:42:30|6209.56|6209.56|6208.75|6208.75|6209.75|6209.75|6208.75|6208.75|0
1652172160000|2022-05-10 08:42:40|6208.43|6208.43|6208.43|6208.43|6208.43|6208.43|6208.43|6208.43|0
1652172170000|2022-05-10 08:42:50|6208.62|6208.62|6207.91|6207.91|6208.62|6208.62|6207.91|6207.91|0
1652172180000|2022-05-10 08:43:00|6208.83|6208.83|6210.11|6210.11|6210.11|6210.11|6208.83|6208.83|0
1652172190000|2022-05-10 08:43:10|6210.49|6210.49|6210.2|6210.2|6210.87|6210.87|6210.2|6210.2|0
1652172200000|2022-05-10 08:43:20|6209.64|6209.64|6209.64|6209.64|6209.64|6209.64|6209.64|6209.64|0
1652172210000|2022-05-10 08:43:30|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|6209.99|0
1652172230000|2022-05-10 08:43:50|6209.81|6209.81|6207.15|6207.15|6209.81|6209.81|6207.15|6207.15|0
1652172240000|2022-05-10 08:44:00|6206|6206|6204.12|6204.12|6206|6206|6204.12|6204.12|0
1652172250000|2022-05-10 08:44:10|6203.49|6203.49|6203.49|6203.49|6203.49|6203.49|6203.49|6203.49|0
1652172270000|2022-05-10 08:44:30|6203.91|6203.91|6204.33|6204.33|6204.33|6204.33|6203.91|6203.91|0
1652172280000|2022-05-10 08:44:40|6203.84|6203.84|6203.84|6203.84|6203.84|6203.84|6203.84|6203.84|0
1652172290000|2022-05-10 08:44:50|6203.07|6203.07|6204.54|6204.54|6204.54|6204.54|6203.07|6203.07|0
1652172300000|2022-05-10 08:45:00|6204.18|6204.18|6204.54|6204.54|6204.54|6204.54|6204.18|6204.18|0
1652172310000|2022-05-10 08:45:10|6204.92|6204.92|6204.92|6204.92|6204.92|6204.92|6204.92|6204.92|0
1652172320000|2022-05-10 08:45:20|6204.64|6204.64|6204.35|6204.35|6204.64|6204.64|6204.35|6204.35|0
1652172350000|2022-05-10 08:45:50|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|0
1652172390000|2022-05-10 08:46:30|6202.63|6202.63|6201.62|6201.62|6202.97|6202.97|6201.62|6201.62|0
1652172400000|2022-05-10 08:46:40|6201.13|6201.13|6201.7|6201.7|6201.7|6201.7|6200.94|6200.94|0
1652172440000|2022-05-10 08:47:20|6201.51|6201.51|6200.18|6200.18|6201.51|6201.51|6200.18|6200.18|0
1652172460000|2022-05-10 08:47:40|6199.86|6199.86|6199.86|6199.86|6199.86|6199.86|6199.86|6199.86|0
1652172480000|2022-05-10 08:48:00|6200.22|6200.22|6201.62|6201.62|6201.62|6201.62|6200.22|6200.22|0
1652172500000|2022-05-10 08:48:20|6202.18|6202.18|6202.18|6202.18|6202.18|6202.18|6202.18|6202.18|0
1652172510000|2022-05-10 08:48:30|6203.18|6203.18|6202.68|6202.68|6203.18|6203.18|6202.68|6202.68|0
1652172520000|2022-05-10 08:48:40|6202.36|6202.36|6201.98|6201.98|6202.48|6202.48|6201.98|6201.98|0
1652172530000|2022-05-10 08:48:50|6201.69|6201.69|6200.47|6200.47|6201.69|6201.69|6200.47|6200.47|0
1652172540000|2022-05-10 08:49:00|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|0
1652172560000|2022-05-10 08:49:20|6199.94|6199.94|6199.94|6199.94|6199.94|6199.94|6199.94|6199.94|0
1652172570000|2022-05-10 08:49:30|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|0
1652172600000|2022-05-10 08:50:00|6200.66|6200.66|6200.66|6200.66|6200.66|6200.66|6200.66|6200.66|0
1652172610000|2022-05-10 08:50:10|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|0
1652172620000|2022-05-10 08:50:20|6200.66|6200.66|6200.66|6200.66|6200.66|6200.66|6200.66|6200.66|0
1652172630000|2022-05-10 08:50:30|6201.03|6201.03|6201.24|6201.24|6201.24|6201.24|6201.03|6201.03|0
1652172650000|2022-05-10 08:50:50|6200.89|6200.89|6200.13|6200.13|6200.89|6200.89|6200.13|6200.13|0
1652172660000|2022-05-10 08:51:00|6199.84|6199.84|6199.84|6199.84|6199.84|6199.84|6199.84|6199.84|0
1652172690000|2022-05-10 08:51:30|6198.85|6198.85|6198.56|6198.56|6198.85|6198.85|6198.56|6198.56|0
1652172700000|2022-05-10 08:51:40|6197.61|6197.61|6197.61|6197.61|6197.61|6197.61|6197.61|6197.61|0
1652172720000|2022-05-10 08:52:00|6197.99|6197.99|6197.99|6197.99|6197.99|6197.99|6197.99|6197.99|0
1652172740000|2022-05-10 08:52:20|6197.03|6197.03|6196.67|6196.67|6197.35|6197.35|6196.67|6196.67|0
1652172760000|2022-05-10 08:52:40|6197.31|6197.31|6197.31|6197.31|6197.31|6197.31|6197.31|6197.31|0
1652172800000|2022-05-10 08:53:20|6196.95|6196.95|6195.81|6195.81|6196.95|6196.95|6195.81|6195.81|0
1652172810000|2022-05-10 08:53:30|6195.24|6195.24|6195.24|6195.24|6195.24|6195.24|6195.24|6195.24|0
1652172820000|2022-05-10 08:53:40|6195.52|6195.52|6195.16|6195.16|6195.52|6195.52|6195.16|6195.16|0
1652172830000|2022-05-10 08:53:50|6194.6|6194.6|6193.84|6193.84|6194.6|6194.6|6193.84|6193.84|0
1652172840000|2022-05-10 08:54:00|6192.82|6192.82|6193.32|6193.32|6193.32|6193.32|6192.71|6192.71|0
1652172860000|2022-05-10 08:54:20|6193.03|6193.03|6193.03|6193.03|6193.03|6193.03|6193.03|6193.03|0
1652172870000|2022-05-10 08:54:30|6192.54|6192.54|6192.54|6192.54|6192.54|6192.54|6192.54|6192.54|0
1652172880000|2022-05-10 08:54:40|6191.39|6191.39|6190|6190|6191.39|6191.39|6190|6190|0
1652172890000|2022-05-10 08:54:50|6190.19|6190.19|6186.96|6186.96|6190.19|6190.19|6186.96|6186.96|0
1652172900000|2022-05-10 08:55:00|6186.69|6186.69|6187.05|6187.05|6187.05|6187.05|6186.69|6186.69|0
1652172920000|2022-05-10 08:55:20|6186.41|6186.41|6187.08|6187.08|6187.08|6187.08|6186.41|6186.41|0
1652172930000|2022-05-10 08:55:30|6186.72|6186.72|6187.58|6187.58|6187.58|6187.58|6186.72|6186.72|0
1652172970000|2022-05-10 08:56:10|6187.93|6187.93|6187.93|6187.93|6187.93|6187.93|6187.93|6187.93|0
1652173020000|2022-05-10 08:57:00|6188.29|6188.29|6188.29|6188.29|6188.29|6188.29|6188.29|6188.29|0
1652173030000|2022-05-10 08:57:10|6188.65|6188.65|6188.65|6188.65|6188.65|6188.65|6188.65|6188.65|0
1652173040000|2022-05-10 08:57:20|6189.01|6189.01|6189.76|6189.76|6189.76|6189.76|6189.01|6189.01|0
1652173060000|2022-05-10 08:57:40|6189.98|6189.98|6190.16|6190.16|6190.16|6190.16|6189.98|6189.98|0
1652173070000|2022-05-10 08:57:50|6190.48|6190.48|6190.48|6190.48|6190.48|6190.48|6190.48|6190.48|0
1652173080000|2022-05-10 08:58:00|6191.25|6191.25|6191.25|6191.25|6191.25|6191.25|6191.25|6191.25|0
1652173130000|2022-05-10 08:58:50|6191.53|6191.53|6191.53|6191.53|6191.53|6191.53|6191.53|6191.53|0
1652173140000|2022-05-10 08:59:00|6191.21|6191.21|6190.83|6190.83|6191.6|6191.6|6190.83|6190.83|0
1652173160000|2022-05-10 08:59:20|6191.21|6191.21|6190.9|6190.9|6191.21|6191.21|6190.9|6190.9|0
1652173190000|2022-05-10 08:59:50|6191.27|6191.27|6191.27|6191.27|6191.27|6191.27|6191.27|6191.27|0
1652173220000|2022-05-10 09:00:20|6191.77|6191.77|6192.26|6192.26|6192.26|6192.26|6191.77|6191.77|0
1652173240000|2022-05-10 09:00:40|6191.77|6191.77|6192.41|6192.41|6192.41|6192.41|6191.77|6191.77|0
1652173250000|2022-05-10 09:00:50|6192.59|6192.59|6192.59|6192.59|6192.59|6192.59|6192.59|6192.59|0
1652173260000|2022-05-10 09:01:00|6192.95|6192.95|6193.24|6193.24|6193.24|6193.24|6192.95|6192.95|0
1652173270000|2022-05-10 09:01:10|6193.88|6193.88|6194.37|6194.37|6194.37|6194.37|6193.88|6193.88|0
1652173290000|2022-05-10 09:01:30|6193.73|6193.73|6194.5|6194.5|6194.5|6194.5|6193.73|6193.73|0
1652173310000|2022-05-10 09:01:50|6194.18|6194.18|6194.18|6194.18|6194.18|6194.18|6194.18|6194.18|0
1652173330000|2022-05-10 09:02:10|6193.22|6193.22|6193.22|6193.22|6193.22|6193.22|6193.22|6193.22|0
1652173340000|2022-05-10 09:02:20|6192.87|6192.87|6192.08|6192.08|6192.87|6192.87|6191.51|6191.51|0
1652173350000|2022-05-10 09:02:30|6191.32|6191.32|6190.64|6190.64|6191.6|6191.6|6190.64|6190.64|0
1652173360000|2022-05-10 09:02:40|6191.72|6191.72|6193.19|6193.19|6193.19|6193.19|6191.7|6191.7|0
1652173370000|2022-05-10 09:02:50|6193.54|6193.54|6193.73|6193.73|6193.73|6193.73|6193.54|6193.54|0
1652173380000|2022-05-10 09:03:00|6194.02|6194.02|6193.02|6193.02|6194.02|6194.02|6193.02|6193.02|0
1652173410000|2022-05-10 09:03:30|6193.4|6193.4|6196.41|6196.41|6196.41|6196.41|6193.4|6193.4|0
1652173420000|2022-05-10 09:03:40|6197.12|6197.12|6192.91|6192.91|6197.12|6197.12|6192.91|6192.91|0
1652173430000|2022-05-10 09:03:50|6193.63|6193.63|6192.86|6192.86|6193.63|6193.63|6192.86|6192.86|0
1652173440000|2022-05-10 09:04:00|6192.22|6192.22|6191.44|6191.44|6192.22|6192.22|6191.15|6191.15|0
1652173450000|2022-05-10 09:04:10|6191.08|6191.08|6191.08|6191.08|6191.08|6191.08|6191.08|6191.08|0
1652173460000|2022-05-10 09:04:20|6190.72|6190.72|6191.44|6191.44|6191.44|6191.44|6190.72|6190.72|0
1652173480000|2022-05-10 09:04:40|6190.8|6190.8|6190.8|6190.8|6190.8|6190.8|6190.8|6190.8|0
1652173490000|2022-05-10 09:04:50|6191.44|6191.44|6191.44|6191.44|6191.44|6191.44|6191.44|6191.44|0
1652173500000|2022-05-10 09:05:00|6191.12|6191.12|6190.4|6190.4|6191.12|6191.12|6190.4|6190.4|0
1652173520000|2022-05-10 09:05:20|6189.64|6189.64|6188.56|6188.56|6190.28|6190.28|6188.56|6188.56|0
1652173550000|2022-05-10 09:05:50|6188.91|6188.91|6188.91|6188.91|6188.91|6188.91|6188.91|6188.91|0
1652173560000|2022-05-10 09:06:00|6188.35|6188.35|6188.35|6188.35|6188.35|6188.35|6188.35|6188.35|0
1652173570000|2022-05-10 09:06:10|6188.54|6188.54|6188.86|6188.86|6188.86|6188.86|6188.54|6188.54|0
1652173590000|2022-05-10 09:06:30|6188.5|6188.5|6187.86|6187.86|6188.5|6188.5|6187.86|6187.86|0
1652173610000|2022-05-10 09:06:50|6187.58|6187.58|6187.08|6187.08|6187.58|6187.58|6187.08|6187.08|0
1652173630000|2022-05-10 09:07:10|6188.04|6188.04|6192.34|6192.34|6192.34|6192.34|6188.04|6188.04|0
1652173640000|2022-05-10 09:07:20|6192.69|6192.69|6192.88|6192.88|6192.88|6192.88|6192.69|6192.69|0
1652173660000|2022-05-10 09:07:40|6193.09|6193.09|6194.59|6194.59|6194.59|6194.59|6193.09|6193.09|0
1652173670000|2022-05-10 09:07:50|6194.95|6194.95|6194.95|6194.95|6194.95|6194.95|6194.95|6194.95|0
1652173700000|2022-05-10 09:08:20|6196.38|6196.38|6199.51|6199.51|6199.51|6199.51|6196.38|6196.38|0
1652173710000|2022-05-10 09:08:30|6199.83|6199.83|6199.24|6199.24|6200.59|6200.59|6199.24|6199.24|0
1652173720000|2022-05-10 09:08:40|6199.96|6199.96|6199.96|6199.96|6199.96|6199.96|6199.96|6199.96|0
1652173730000|2022-05-10 09:08:50|6200.28|6200.28|6200.28|6200.28|6200.28|6200.28|6200.28|6200.28|0
1652173740000|2022-05-10 09:09:00|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|0
1652173760000|2022-05-10 09:09:20|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|6200.21|0
1652173780000|2022-05-10 09:09:40|6200.59|6200.59|6200.59|6200.59|6200.59|6200.59|6200.59|6200.59|0
1652173790000|2022-05-10 09:09:50|6201.09|6201.09|6201.37|6201.37|6201.37|6201.37|6201.09|6201.09|0
1652173800000|2022-05-10 09:10:00|6202.05|6202.05|6201.41|6201.41|6202.05|6202.05|6201.41|6201.41|0
1652173810000|2022-05-10 09:10:10|6201.09|6201.09|6200.9|6200.9|6201.09|6201.09|6200.9|6200.9|0
1652173820000|2022-05-10 09:10:20|6201.26|6201.26|6201.26|6201.26|6201.26|6201.26|6201.26|6201.26|0
1652173830000|2022-05-10 09:10:30|6202.03|6202.03|6202.03|6202.03|6202.03|6202.03|6202.03|6202.03|0
1652173850000|2022-05-10 09:10:50|6201.84|6201.84|6202.83|6202.83|6202.83|6202.83|6201.84|6201.84|0
1652173890000|2022-05-10 09:11:30|6202.47|6202.47|6202.47|6202.47|6202.47|6202.47|6202.47|6202.47|0
1652173910000|2022-05-10 09:11:50|6202.72|6202.72|6202.61|6202.61|6202.72|6202.72|6202.36|6202.36|0
1652173930000|2022-05-10 09:12:10|6202.12|6202.12|6201.93|6201.93|6202.12|6202.12|6201.54|6201.54|0
1652173940000|2022-05-10 09:12:20|6201.16|6201.16|6201.16|6201.16|6201.16|6201.16|6201.16|6201.16|0
1652173950000|2022-05-10 09:12:30|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|0
1652173960000|2022-05-10 09:12:40|6199.17|6199.17|6201.05|6201.05|6201.05|6201.05|6199.17|6199.17|0
1652173990000|2022-05-10 09:13:10|6201.81|6201.81|6204.61|6204.61|6204.61|6204.61|6201.81|6201.81|0
1652174000000|2022-05-10 09:13:20|6204.93|6204.93|6204.55|6204.55|6204.93|6204.93|6204.55|6204.55|0
1652174010000|2022-05-10 09:13:30|6204.3|6204.3|6204.59|6204.59|6204.59|6204.59|6204.3|6204.3|0
1652174020000|2022-05-10 09:13:40|6204.02|6204.02|6203.44|6203.44|6204.02|6204.02|6203.44|6203.44|0
1652174040000|2022-05-10 09:14:00|6203.23|6203.23|6203.02|6203.02|6203.23|6203.23|6203.02|6203.02|0
1652174050000|2022-05-10 09:14:10|6203.4|6203.4|6203.4|6203.4|6203.4|6203.4|6203.4|6203.4|0
1652174060000|2022-05-10 09:14:20|6203.59|6203.59|6203.78|6203.78|6203.78|6203.78|6203.59|6203.59|0
1652174090000|2022-05-10 09:14:50|6204.14|6204.14|6203.95|6203.95|6204.14|6204.14|6203.95|6203.95|0
1652174100000|2022-05-10 09:15:00|6204.66|6204.66|6204.66|6204.66|6204.66|6204.66|6204.66|6204.66|0
1652174110000|2022-05-10 09:15:10|6204.3|6204.3|6204.3|6204.3|6204.3|6204.3|6204.3|6204.3|0
1652174120000|2022-05-10 09:15:20|6204.55|6204.55|6204.36|6204.36|6204.55|6204.55|6204.36|6204.36|0
1652174150000|2022-05-10 09:15:50|6204.65|6204.65|6205.22|6205.22|6205.22|6205.22|6204.65|6204.65|0
1652174160000|2022-05-10 09:16:00|6205.04|6205.04|6204.75|6204.75|6205.04|6205.04|6204.75|6204.75|0
1652174170000|2022-05-10 09:16:10|6205.32|6205.32|6205.7|6205.7|6205.7|6205.7|6205.32|6205.32|0
1652174180000|2022-05-10 09:16:20|6204.94|6204.94|6204.94|6204.94|6204.94|6204.94|6204.94|6204.94|0
1652174200000|2022-05-10 09:16:40|6204.65|6204.65|6204.29|6204.29|6204.65|6204.65|6204.29|6204.29|0
1652174210000|2022-05-10 09:16:50|6204.11|6204.11|6205.8|6205.8|6205.8|6205.8|6204.11|6204.11|0
1652174220000|2022-05-10 09:17:00|6206.08|6206.08|6206.49|6206.49|6206.49|6206.49|6206.08|6206.08|0
1652174230000|2022-05-10 09:17:10|6207.13|6207.13|6207.13|6207.13|6207.13|6207.13|6207.13|6207.13|0
1652174250000|2022-05-10 09:17:30|6206.81|6206.81|6206.81|6206.81|6206.81|6206.81|6206.81|6206.81|0
1652174260000|2022-05-10 09:17:40|6207.13|6207.13|6206.44|6206.44|6207.13|6207.13|6206.44|6206.44|0
1652174280000|2022-05-10 09:18:00|6206.34|6206.34|6205.99|6205.99|6206.34|6206.34|6205.99|6205.99|0
1652174310000|2022-05-10 09:18:30|6206.8|6206.8|6207.36|6207.36|6207.36|6207.36|6206.8|6206.8|0
1652174320000|2022-05-10 09:18:40|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|0
1652174350000|2022-05-10 09:19:10|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|0
1652174360000|2022-05-10 09:19:20|6206.65|6206.65|6206.65|6206.65|6206.65|6206.65|6206.65|6206.65|0
1652174370000|2022-05-10 09:19:30|6206.15|6206.15|6206.15|6206.15|6206.15|6206.15|6206.15|6206.15|0
1652174390000|2022-05-10 09:19:50|6206.65|6206.65|6207.86|6207.86|6207.86|6207.86|6206.65|6206.65|0
1652174400000|2022-05-10 09:20:00|6208.24|6208.24|6208.24|6208.24|6208.24|6208.24|6208.24|6208.24|0
1652174410000|2022-05-10 09:20:10|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|0
1652174430000|2022-05-10 09:20:30|6208.49|6208.49|6208.49|6208.49|6208.49|6208.49|6208.49|6208.49|0
1652174440000|2022-05-10 09:20:40|6209.21|6209.21|6209.21|6209.21|6209.21|6209.21|6209.21|6209.21|0
1652174470000|2022-05-10 09:21:10|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|0
1652174490000|2022-05-10 09:21:30|6207.14|6207.14|6206.19|6206.19|6207.14|6207.14|6206.19|6206.19|0
1652174510000|2022-05-10 09:21:50|6207.33|6207.33|6208.79|6208.79|6208.79|6208.79|6207.33|6207.33|0
1652174520000|2022-05-10 09:22:00|6209.15|6209.15|6209.15|6209.15|6209.34|6209.34|6209.15|6209.15|0
1652174560000|2022-05-10 09:22:40|6208.58|6208.58|6208.58|6208.58|6208.58|6208.58|6208.58|6208.58|0
1652174600000|2022-05-10 09:23:20|6208.26|6208.26|6208.26|6208.26|6208.26|6208.26|6208.26|6208.26|0
1652174620000|2022-05-10 09:23:40|6210.55|6210.55|6210.55|6210.55|6210.55|6210.55|6210.55|6210.55|0
1652174630000|2022-05-10 09:23:50|6210.74|6210.74|6210.74|6210.74|6211.12|6211.12|6210.74|6210.74|0
1652174640000|2022-05-10 09:24:00|6210.55|6210.55|6210.74|6210.74|6210.74|6210.74|6210.55|6210.55|0
1652174650000|2022-05-10 09:24:10|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|0
1652174660000|2022-05-10 09:24:20|6211.07|6211.07|6210.79|6210.79|6211.07|6211.07|6210.79|6210.79|0
1652174690000|2022-05-10 09:24:50|6210.43|6210.43|6210.43|6210.43|6210.43|6210.43|6210.43|6210.43|0
1652174700000|2022-05-10 09:25:00|6210.81|6210.81|6210.81|6210.81|6210.81|6210.81|6210.81|6210.81|0
1652174720000|2022-05-10 09:25:20|6210.62|6210.62|6210.43|6210.43|6210.62|6210.62|6210.43|6210.43|0
1652174730000|2022-05-10 09:25:30|6210.81|6210.81|6210.62|6210.62|6210.81|6210.81|6210.62|6210.62|0
1652174740000|2022-05-10 09:25:40|6211.39|6211.39|6211.96|6211.96|6211.96|6211.96|6211.39|6211.39|0
1652174770000|2022-05-10 09:26:10|6212.15|6212.15|6212.15|6212.15|6212.15|6212.15|6212.15|6212.15|0
1652174790000|2022-05-10 09:26:30|6211.57|6211.57|6211.03|6211.03|6211.96|6211.96|6211.03|6211.03|0
1652174800000|2022-05-10 09:26:40|6211.6|6211.6|6211.89|6211.89|6211.89|6211.89|6211.6|6211.6|0
1652174820000|2022-05-10 09:27:00|6211.7|6211.7|6209.84|6209.84|6211.7|6211.7|6209.84|6209.84|0
1652174840000|2022-05-10 09:27:20|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|0
1652174850000|2022-05-10 09:27:30|6210.41|6210.41|6210.41|6210.41|6210.41|6210.41|6210.41|6210.41|0
1652174860000|2022-05-10 09:27:40|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|0
1652174870000|2022-05-10 09:27:50|6210.41|6210.41|6210.6|6210.6|6210.6|6210.6|6210.41|6210.41|0
1652174890000|2022-05-10 09:28:10|6210.41|6210.41|6210.6|6210.6|6210.6|6210.6|6210.41|6210.41|0
1652174920000|2022-05-10 09:28:40|6210.21|6210.21|6210.85|6210.85|6210.85|6210.85|6210.21|6210.21|0
1652174930000|2022-05-10 09:28:50|6211.17|6211.17|6212.98|6212.98|6212.98|6212.98|6211.17|6211.17|0
1652174940000|2022-05-10 09:29:00|6212.66|6212.66|6212.34|6212.34|6212.85|6212.85|6212.34|6212.34|0
1652174960000|2022-05-10 09:29:20|6211.96|6211.96|6211.96|6211.96|6211.96|6211.96|6211.96|6211.96|0
1652174970000|2022-05-10 09:29:30|6211.68|6211.68|6211.68|6211.68|6211.68|6211.68|6211.68|6211.68|0
1652174990000|2022-05-10 09:29:50|6210.96|6210.96|6210.96|6210.96|6210.96|6210.96|6210.96|6210.96|0
1652175000000|2022-05-10 09:30:00|6211.28|6211.28|6211.28|6211.28|6211.28|6211.28|6211.28|6211.28|0
1652175020000|2022-05-10 09:30:20|6210.52|6210.52|6210.32|6210.32|6210.7|6210.7|6210.32|6210.32|0
1652175060000|2022-05-10 09:31:00|6210.64|6210.64|6210.93|6210.93|6210.93|6210.93|6210.64|6210.64|0
1652175070000|2022-05-10 09:31:10|6210.43|6210.43|6211.51|6211.51|6211.51|6211.51|6210.43|6210.43|0
1652175080000|2022-05-10 09:31:20|6211.16|6211.16|6211.16|6211.16|6211.16|6211.16|6211.16|6211.16|0
1652175090000|2022-05-10 09:31:30|6211.44|6211.44|6211.73|6211.73|6212.01|6212.01|6211.44|6211.44|0
1652175100000|2022-05-10 09:31:40|6211.94|6211.94|6211.94|6211.94|6211.94|6211.94|6211.94|6211.94|0
1652175110000|2022-05-10 09:31:50|6212.44|6212.44|6212.79|6212.79|6212.79|6212.79|6212.44|6212.44|0
1652175130000|2022-05-10 09:32:10|6213.15|6213.15|6213.15|6213.15|6213.15|6213.15|6213.15|6213.15|0
1652175150000|2022-05-10 09:32:30|6213.53|6213.53|6214.03|6214.03|6214.03|6214.03|6213.18|6213.18|0
1652175160000|2022-05-10 09:32:40|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|0
1652175170000|2022-05-10 09:32:50|6214.13|6214.13|6218.06|6218.06|6218.06|6218.06|6214.13|6214.13|0
1652175180000|2022-05-10 09:33:00|6217.68|6217.68|6217.3|6217.3|6217.68|6217.68|6217.3|6217.3|0
1652175200000|2022-05-10 09:33:20|6217.66|6217.66|6219.13|6219.13|6219.13|6219.13|6217.66|6217.66|0
1652175220000|2022-05-10 09:33:40|6219.98|6219.98|6219.06|6219.06|6219.98|6219.98|6219.06|6219.06|0
1652175230000|2022-05-10 09:33:50|6219.25|6219.25|6220.36|6220.36|6220.36|6220.36|6219.25|6219.25|0
1652175240000|2022-05-10 09:34:00|6219.8|6219.8|6219.71|6219.71|6219.98|6219.98|6219.42|6219.42|0
1652175250000|2022-05-10 09:34:10|6219.35|6219.35|6218.36|6218.36|6219.35|6219.35|6218.36|6218.36|0
1652175260000|2022-05-10 09:34:20|6219.35|6219.35|6219.54|6219.54|6219.54|6219.54|6219.35|6219.35|0
1652175280000|2022-05-10 09:34:40|6219.72|6219.72|6219.72|6219.72|6219.72|6219.72|6219.72|6219.72|0
1652175290000|2022-05-10 09:34:50|6219.35|6219.35|6219.35|6219.35|6219.35|6219.35|6219.35|6219.35|0
1652175300000|2022-05-10 09:35:00|6218.85|6218.85|6218.36|6218.36|6218.85|6218.85|6218.36|6218.36|0
1652175320000|2022-05-10 09:35:20|6218.17|6218.17|6218.17|6218.17|6218.17|6218.17|6218.17|6218.17|0
1652175330000|2022-05-10 09:35:30|6218.54|6218.54|6218.36|6218.36|6218.54|6218.54|6218.36|6218.36|0
1652175340000|2022-05-10 09:35:40|6217.21|6217.21|6217.21|6217.21|6217.21|6217.21|6217.21|6217.21|0
1652175350000|2022-05-10 09:35:50|6217.4|6217.4|6217.21|6217.21|6217.4|6217.4|6217.21|6217.21|0
1652175360000|2022-05-10 09:36:00|6217.58|6217.58|6218.15|6218.15|6218.15|6218.15|6217.58|6217.58|0
1652175370000|2022-05-10 09:36:10|6217.83|6217.83|6217.83|6217.83|6217.83|6217.83|6217.83|6217.83|0
1652175380000|2022-05-10 09:36:20|6218.15|6218.15|6218.15|6218.15|6218.15|6218.15|6218.15|6218.15|0
1652175390000|2022-05-10 09:36:30|6217.77|6217.77|6217.96|6217.96|6217.96|6217.96|6217.77|6217.77|0
1652175400000|2022-05-10 09:36:40|6217.87|6217.87|6217.87|6217.87|6217.87|6217.87|6217.87|6217.87|0
1652175420000|2022-05-10 09:37:00|6217.77|6217.77|6218.15|6218.15|6218.15|6218.15|6217.77|6217.77|0
1652175430000|2022-05-10 09:37:10|6218.65|6218.65|6218.65|6218.65|6218.65|6218.65|6218.65|6218.65|0
1652175440000|2022-05-10 09:37:20|6218.75|6218.75|6219.52|6219.52|6219.52|6219.52|6218.75|6218.75|0
1652175450000|2022-05-10 09:37:30|6219.88|6219.88|6222.47|6222.47|6222.66|6222.66|6219.88|6219.88|0
1652175460000|2022-05-10 09:37:40|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|0
1652175480000|2022-05-10 09:38:00|6223.4|6223.4|6222.42|6222.42|6223.4|6223.4|6222.42|6222.42|0
1652175490000|2022-05-10 09:38:10|6222.03|6222.03|6222.03|6222.03|6222.03|6222.03|6222.03|6222.03|0
1652175510000|2022-05-10 09:38:30|6222.22|6222.22|6222.22|6222.22|6222.22|6222.22|6222.22|6222.22|0
1652175520000|2022-05-10 09:38:40|6223.29|6223.29|6223.29|6223.29|6223.29|6223.29|6223.29|6223.29|0
1652175530000|2022-05-10 09:38:50|6223.67|6223.67|6223.67|6223.67|6223.67|6223.67|6223.67|6223.67|0
1652175570000|2022-05-10 09:39:30|6223.29|6223.29|6223.29|6223.29|6223.29|6223.29|6223.29|6223.29|0
1652175580000|2022-05-10 09:39:40|6222.97|6222.97|6223.93|6223.93|6223.93|6223.93|6222.97|6222.97|0
1652175590000|2022-05-10 09:39:50|6225.41|6225.41|6225.81|6225.81|6225.81|6225.81|6225.41|6225.41|0
1652175600000|2022-05-10 09:40:00|6225.05|6225.05|6224.31|6224.31|6225.05|6225.05|6224.31|6224.31|0
1652175610000|2022-05-10 09:40:10|6224.12|6224.12|6224.12|6224.12|6224.12|6224.12|6223.76|6223.76|0
1652175620000|2022-05-10 09:40:20|6224.31|6224.31|6224.49|6224.49|6224.49|6224.49|6224.31|6224.31|0
1652175630000|2022-05-10 09:40:30|6224.81|6224.81|6224.81|6224.81|6224.81|6224.81|6224.81|6224.81|0
1652175640000|2022-05-10 09:40:40|6224.43|6224.43|6224.43|6224.43|6224.43|6224.43|6224.43|6224.43|0
1652175660000|2022-05-10 09:41:00|6224.75|6224.75|6225.9|6225.9|6225.9|6225.9|6224.75|6224.75|0
1652175680000|2022-05-10 09:41:20|6226.15|6226.15|6226.15|6226.15|6226.15|6226.15|6226.15|6226.15|0
1652175710000|2022-05-10 09:41:50|6226.52|6226.52|6228.42|6228.42|6228.42|6228.42|6226.52|6226.52|0
1652175720000|2022-05-10 09:42:00|6228.1|6228.1|6227.59|6227.59|6228.1|6228.1|6227.59|6227.59|0
1652175730000|2022-05-10 09:42:10|6227.4|6227.4|6227.4|6227.4|6227.4|6227.4|6227.4|6227.4|0
1652175740000|2022-05-10 09:42:20|6227.05|6227.05|6227.05|6227.05|6227.05|6227.05|6227.05|6227.05|0
1652175770000|2022-05-10 09:42:50|6226.73|6226.73|6226.48|6226.48|6226.73|6226.73|6226.48|6226.48|0
1652175790000|2022-05-10 09:43:10|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|0
1652175820000|2022-05-10 09:43:40|6225.81|6225.81|6225.34|6225.34|6225.81|6225.81|6225.34|6225.34|0
1652175840000|2022-05-10 09:44:00|6225.72|6225.72|6225.3|6225.3|6225.72|6225.72|6225.3|6225.3|0
1652175850000|2022-05-10 09:44:10|6224.91|6224.91|6225.06|6225.06|6225.25|6225.25|6224.53|6224.53|0
1652175860000|2022-05-10 09:44:20|6224.74|6224.74|6224.13|6224.13|6225.12|6225.12|6224.13|6224.13|0
1652175870000|2022-05-10 09:44:30|6223.78|6223.78|6223.78|6223.78|6223.78|6223.78|6223.78|6223.78|0
1652175910000|2022-05-10 09:45:10|6223.46|6223.46|6222.89|6222.89|6223.46|6223.46|6222.89|6222.89|0
1652175920000|2022-05-10 09:45:20|6222.54|6222.54|6221.59|6221.59|6222.54|6222.54|6221.59|6221.59|0
1652175930000|2022-05-10 09:45:30|6221.78|6221.78|6220.33|6220.33|6221.78|6221.78|6220.14|6220.14|0
1652175940000|2022-05-10 09:45:40|6220.14|6220.14|6219.27|6219.27|6220.14|6220.14|6219.27|6219.27|0
1652175950000|2022-05-10 09:45:50|6218.98|6218.98|6219.19|6219.19|6219.19|6219.19|6218.98|6218.98|0
1652175960000|2022-05-10 09:46:00|6219.58|6219.58|6219.58|6219.58|6219.58|6219.58|6219.58|6219.58|0
1652175970000|2022-05-10 09:46:10|6219.89|6219.89|6219.51|6219.51|6219.89|6219.89|6219.51|6219.51|0
1652175980000|2022-05-10 09:46:20|6220.65|6220.65|6217.97|6217.97|6220.65|6220.65|6217.97|6217.97|0
1652175990000|2022-05-10 09:46:30|6217.39|6217.39|6217.39|6217.39|6217.39|6217.39|6217.39|6217.39|0
1652176000000|2022-05-10 09:46:40|6217.58|6217.58|6217.16|6217.16|6217.58|6217.58|6217.16|6217.16|0
1652176020000|2022-05-10 09:47:00|6216.52|6216.52|6216.52|6216.52|6216.52|6216.52|6216.52|6216.52|0
1652176040000|2022-05-10 09:47:20|6217.09|6217.09|6217.28|6217.28|6217.28|6217.28|6217.09|6217.09|0
1652176050000|2022-05-10 09:47:30|6217.66|6217.66|6217.66|6217.66|6217.66|6217.66|6217.66|6217.66|0
1652176060000|2022-05-10 09:47:40|6217.31|6217.31|6217.88|6217.88|6217.88|6217.88|6217.31|6217.31|0
1652176070000|2022-05-10 09:47:50|6218.2|6218.2|6218.2|6218.2|6218.2|6218.2|6218.2|6218.2|0
1652176080000|2022-05-10 09:48:00|6217.81|6217.81|6216.49|6216.49|6217.81|6217.81|6216.49|6216.49|0
1652176100000|2022-05-10 09:48:20|6216.1|6216.1|6215.27|6215.27|6216.87|6216.87|6215.27|6215.27|0
1652176110000|2022-05-10 09:48:30|6216.23|6216.23|6216.87|6216.87|6216.87|6216.87|6216.23|6216.23|0
1652176140000|2022-05-10 09:49:00|6216.23|6216.23|6216.09|6216.09|6216.73|6216.73|6216.09|6216.09|0
1652176160000|2022-05-10 09:49:20|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|0
1652176170000|2022-05-10 09:49:30|6216.89|6216.89|6216.89|6216.89|6216.89|6216.89|6216.89|6216.89|0
1652176180000|2022-05-10 09:49:40|6217.17|6217.17|6217.36|6217.36|6217.46|6217.46|6217.17|6217.17|0
1652176190000|2022-05-10 09:49:50|6218.32|6218.32|6218.68|6218.68|6218.68|6218.68|6218.32|6218.32|0
1652176220000|2022-05-10 09:50:20|6218.39|6218.39|6218.39|6218.39|6218.39|6218.39|6218.39|6218.39|0
1652176240000|2022-05-10 09:50:40|6217.89|6217.89|6217.89|6217.89|6217.89|6217.89|6217.89|6217.89|0
1652176250000|2022-05-10 09:50:50|6219.6|6219.6|6218.92|6218.92|6219.6|6219.6|6218.92|6218.92|0
1652176260000|2022-05-10 09:51:00|6218.55|6218.55|6218.55|6218.55|6218.55|6218.55|6218.55|6218.55|0
1652176270000|2022-05-10 09:51:10|6218.36|6218.36|6217.53|6217.53|6218.36|6218.36|6217.53|6217.53|0
1652176290000|2022-05-10 09:51:30|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|0
1652176300000|2022-05-10 09:51:40|6216.75|6216.75|6217.03|6217.03|6217.03|6217.03|6216.75|6216.75|0
1652176320000|2022-05-10 09:52:00|6216.39|6216.39|6216.08|6216.08|6216.39|6216.39|6216.08|6216.08|0
1652176330000|2022-05-10 09:52:10|6215.69|6215.69|6214.93|6214.93|6215.69|6215.69|6214.93|6214.93|0
1652176360000|2022-05-10 09:52:40|6214.61|6214.61|6214.61|6214.61|6214.61|6214.61|6214.61|6214.61|0
1652176370000|2022-05-10 09:52:50|6213.9|6213.9|6213.25|6213.25|6213.9|6213.9|6213.25|6213.25|0
1652176390000|2022-05-10 09:53:10|6212.69|6212.69|6212.69|6212.69|6212.69|6212.69|6212.69|6212.69|0
1652176420000|2022-05-10 09:53:40|6211.97|6211.97|6211.97|6211.97|6211.97|6211.97|6211.97|6211.97|0
1652176450000|2022-05-10 09:54:10|6211.34|6211.34|6210.62|6210.62|6211.34|6211.34|6210.62|6210.62|0
1652176470000|2022-05-10 09:54:30|6210.43|6210.43|6210.06|6210.06|6210.43|6210.43|6210.06|6210.06|0
1652176490000|2022-05-10 09:54:50|6209.56|6209.56|6207.25|6207.25|6210.06|6210.06|6207.25|6207.25|0
1652176500000|2022-05-10 09:55:00|6206.75|6206.75|6204.57|6204.57|6207.25|6207.25|6204.57|6204.57|0
1652176510000|2022-05-10 09:55:10|6204.29|6204.29|6204.47|6204.47|6204.47|6204.47|6204.29|6204.29|0
1652176530000|2022-05-10 09:55:30|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|0
1652176550000|2022-05-10 09:55:50|6204.26|6204.26|6203.48|6203.48|6204.76|6204.76|6203.48|6203.48|0
1652176560000|2022-05-10 09:56:00|6202.73|6202.73|6202.73|6202.73|6202.92|6202.92|6202.73|6202.73|0
1652176570000|2022-05-10 09:56:10|6202.23|6202.23|6200.97|6200.97|6202.23|6202.23|6200.97|6200.97|0
1652176580000|2022-05-10 09:56:20|6200.59|6200.59|6200.59|6200.59|6200.59|6200.59|6200.59|6200.59|0
1652176590000|2022-05-10 09:56:30|6199.44|6199.44|6197.54|6197.54|6199.83|6199.83|6197.54|6197.54|0
1652176600000|2022-05-10 09:56:40|6196.11|6196.11|6196.3|6196.3|6196.3|6196.3|6196.11|6196.11|0
1652176610000|2022-05-10 09:56:50|6196.66|6196.66|6196.66|6196.66|6196.66|6196.66|6196.66|6196.66|0
1652176620000|2022-05-10 09:57:00|6196.85|6196.85|6197.13|6197.13|6197.13|6197.13|6196.85|6196.85|0
1652176630000|2022-05-10 09:57:10|6196.85|6196.85|6197.13|6197.13|6197.13|6197.13|6196.85|6196.85|0
1652176650000|2022-05-10 09:57:30|6196.56|6196.56|6197.87|6197.87|6197.87|6197.87|6196.56|6196.56|0
1652176680000|2022-05-10 09:58:00|6198.23|6198.23|6197.59|6197.59|6198.23|6198.23|6197.59|6197.59|0
1652176690000|2022-05-10 09:58:10|6196.63|6196.63|6196.63|6196.63|6196.63|6196.63|6196.63|6196.63|0
1652176700000|2022-05-10 09:58:20|6197.27|6197.27|6197.27|6197.27|6197.27|6197.27|6197.27|6197.27|0
1652176710000|2022-05-10 09:58:30|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|0
1652176720000|2022-05-10 09:58:40|6196.51|6196.51|6196.51|6196.51|6196.51|6196.51|6196.51|6196.51|0
1652176730000|2022-05-10 09:58:50|6196.12|6196.12|6195.84|6195.84|6196.12|6196.12|6195.84|6195.84|0
1652176740000|2022-05-10 09:59:00|6195.27|6195.27|6196.34|6196.34|6196.34|6196.34|6195.27|6195.27|0
1652176770000|2022-05-10 09:59:30|6195.62|6195.62|6195.98|6195.98|6196.34|6196.34|6195.62|6195.62|0
1652176790000|2022-05-10 09:59:50|6195.22|6195.22|6195.22|6195.22|6195.22|6195.22|6195.22|6195.22|0
1652176800000|2022-05-10 10:00:00|6195.4|6195.4|6195.4|6195.4|6195.4|6195.4|6195.4|6195.4|0
1652176810000|2022-05-10 10:00:10|6196.89|6196.89|6195.94|6195.94|6196.89|6196.89|6195.94|6195.94|0
1652176830000|2022-05-10 10:00:30|6195.39|6195.39|6195.01|6195.01|6195.39|6195.39|6195.01|6195.01|0
1652176960000|2022-05-10 10:02:40|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|0
1652176970000|2022-05-10 10:02:50|6194.88|6194.88|6194.88|6194.88|6194.88|6194.88|6194.88|6194.88|0
1652176990000|2022-05-10 10:03:10|6194.5|6194.5|6193.41|6193.41|6194.5|6194.5|6193.41|6193.41|0
1652177010000|2022-05-10 10:03:30|6192.77|6192.77|6192.41|6192.41|6192.77|6192.77|6192.41|6192.41|0
1652177030000|2022-05-10 10:03:50|6192.22|6192.22|6194.23|6194.23|6194.23|6194.23|6192.22|6192.22|0
1652177040000|2022-05-10 10:04:00|6193.91|6193.91|6193.53|6193.53|6193.91|6193.91|6193.53|6193.53|0
1652177050000|2022-05-10 10:04:10|6194.67|6194.67|6194.67|6194.67|6194.67|6194.67|6194.67|6194.67|0
1652177070000|2022-05-10 10:04:30|6194.18|6194.18|6194.18|6194.18|6194.18|6194.18|6194.18|6194.18|0
1652177090000|2022-05-10 10:04:50|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|0
1652177100000|2022-05-10 10:05:00|6194.85|6194.85|6194.56|6194.56|6194.85|6194.85|6194.56|6194.56|0
1652177130000|2022-05-10 10:05:30|6194.92|6194.92|6194.35|6194.35|6194.92|6194.92|6194.35|6194.35|0
1652177140000|2022-05-10 10:05:40|6194.66|6194.66|6196.34|6196.34|6196.34|6196.34|6194.66|6194.66|0
1652177150000|2022-05-10 10:05:50|6197.19|6197.19|6197.29|6197.29|6197.93|6197.93|6197.19|6197.19|0
1652177160000|2022-05-10 10:06:00|6197.79|6197.79|6197.79|6197.79|6197.79|6197.79|6197.79|6197.79|0
1652177180000|2022-05-10 10:06:20|6198.17|6198.17|6198.73|6198.73|6198.73|6198.73|6198.17|6198.17|0
1652177210000|2022-05-10 10:06:50|6198.35|6198.35|6198.35|6198.35|6198.35|6198.35|6198.35|6198.35|0
1652177230000|2022-05-10 10:07:10|6199.07|6199.07|6199.7|6199.7|6199.7|6199.7|6199.07|6199.07|0
1652177240000|2022-05-10 10:07:20|6199.61|6199.61|6199.61|6199.61|6199.61|6199.61|6199.61|6199.61|0
1652177250000|2022-05-10 10:07:30|6199.82|6199.82|6199.82|6199.82|6199.82|6199.82|6199.82|6199.82|0
1652177260000|2022-05-10 10:07:40|6200.39|6200.39|6200.39|6200.39|6200.39|6200.39|6200.39|6200.39|0
1652177290000|2022-05-10 10:08:10|6200.68|6200.68|6202.2|6202.2|6202.2|6202.2|6200.68|6200.68|0
1652177300000|2022-05-10 10:08:20|6201.43|6201.43|6201.79|6201.79|6201.79|6201.79|6201.43|6201.43|0
1652177310000|2022-05-10 10:08:30|6202|6202|6202|6202|6202|6202|6202|6202|0
1652177350000|2022-05-10 10:09:10|6201.37|6201.37|6201.68|6201.68|6201.68|6201.68|6201.37|6201.37|0
1652177370000|2022-05-10 10:09:30|6201.37|6201.37|6202|6202|6202|6202|6201.37|6201.37|0
1652177390000|2022-05-10 10:09:50|6201.65|6201.65|6201.33|6201.33|6201.65|6201.65|6201.33|6201.33|0
1652177400000|2022-05-10 10:10:00|6200.37|6200.37|6201.65|6201.65|6201.65|6201.65|6200.37|6200.37|0
1652177410000|2022-05-10 10:10:10|6202|6202|6202.57|6202.57|6202.57|6202.57|6202|6202|0
1652177430000|2022-05-10 10:10:30|6202.07|6202.07|6202.07|6202.07|6202.07|6202.07|6202.07|6202.07|0
1652177440000|2022-05-10 10:10:40|6200.77|6200.77|6199.91|6199.91|6200.77|6200.77|6199.34|6199.34|0
1652177460000|2022-05-10 10:11:00|6199.55|6199.55|6199.55|6199.55|6199.55|6199.55|6199.55|6199.55|0
1652177480000|2022-05-10 10:11:20|6200.32|6200.32|6200.32|6200.32|6200.32|6200.32|6200.32|6200.32|0
1652177530000|2022-05-10 10:12:10|6200.81|6200.81|6200.81|6200.81|6200.81|6200.81|6200.81|6200.81|0
1652177560000|2022-05-10 10:12:40|6201.1|6201.1|6201.1|6201.1|6201.1|6201.1|6201.1|6201.1|0
1652177580000|2022-05-10 10:13:00|6201.29|6201.29|6201.48|6201.48|6201.48|6201.48|6201.29|6201.29|0
1652177590000|2022-05-10 10:13:10|6202.24|6202.24|6202.24|6202.24|6202.24|6202.24|6202.24|6202.24|0
1652177610000|2022-05-10 10:13:30|6202.82|6202.82|6201.87|6201.87|6202.82|6202.82|6201.87|6201.87|0
1652177620000|2022-05-10 10:13:40|6201.66|6201.66|6201.66|6201.66|6201.66|6201.66|6201.66|6201.66|0
1652177630000|2022-05-10 10:13:50|6201.3|6201.3|6201.3|6201.3|6201.3|6201.3|6201.3|6201.3|0
1652177640000|2022-05-10 10:14:00|6200.94|6200.94|6200.3|6200.3|6200.94|6200.94|6200.3|6200.3|0
1652177650000|2022-05-10 10:14:10|6200.62|6200.62|6200.98|6200.98|6200.98|6200.98|6200.62|6200.62|0
1652177710000|2022-05-10 10:15:10|6201.75|6201.75|6201.75|6201.75|6201.75|6201.75|6201.75|6201.75|0
1652177720000|2022-05-10 10:15:20|6202.13|6202.13|6202.13|6202.13|6202.13|6202.13|6202.13|6202.13|0
1652177740000|2022-05-10 10:15:40|6202.45|6202.45|6202.88|6202.88|6203.45|6203.45|6202.45|6202.45|0
1652177760000|2022-05-10 10:16:00|6202.2|6202.2|6201.88|6201.88|6202.2|6202.2|6201.88|6201.88|0
1652177770000|2022-05-10 10:16:10|6200.98|6200.98|6201.33|6201.33|6201.33|6201.33|6200.98|6200.98|0
1652177800000|2022-05-10 10:16:40|6202.33|6202.33|6202.33|6202.33|6202.33|6202.33|6202.33|6202.33|0
1652177810000|2022-05-10 10:16:50|6202.04|6202.04|6202.04|6202.04|6202.04|6202.04|6202.04|6202.04|0
1652177840000|2022-05-10 10:17:20|6201.67|6201.67|6201.67|6201.67|6201.67|6201.67|6201.67|6201.67|0
1652177850000|2022-05-10 10:17:30|6200.59|6200.59|6199.74|6199.74|6200.59|6200.59|6199.74|6199.74|0
1652177890000|2022-05-10 10:18:10|6199.53|6199.53|6199.6|6199.6|6199.6|6199.6|6199.32|6199.32|0
1652177900000|2022-05-10 10:18:20|6199.98|6199.98|6199.66|6199.66|6199.98|6199.98|6199.66|6199.66|0
1652177920000|2022-05-10 10:18:40|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|0
1652177930000|2022-05-10 10:18:50|6201.01|6201.01|6201.39|6201.39|6201.39|6201.39|6201.01|6201.01|0
1652177940000|2022-05-10 10:19:00|6201.01|6201.01|6201.29|6201.29|6201.29|6201.29|6201.01|6201.01|0
1652177970000|2022-05-10 10:19:30|6202.19|6202.19|6202.69|6202.69|6202.69|6202.69|6202.19|6202.19|0
1652178000000|2022-05-10 10:20:00|6204.36|6204.36|6204.93|6204.93|6204.93|6204.93|6204.36|6204.36|0
1652178030000|2022-05-10 10:20:30|6205.5|6205.5|6207.03|6207.03|6207.03|6207.03|6205.5|6205.5|0
1652178040000|2022-05-10 10:20:40|6206.03|6206.03|6206.03|6206.03|6206.03|6206.03|6206.03|6206.03|0
1652178050000|2022-05-10 10:20:50|6205.54|6205.54|6205.18|6205.18|6205.54|6205.54|6205.18|6205.18|0
1652178060000|2022-05-10 10:21:00|6204.42|6204.42|6203.38|6203.38|6204.42|6204.42|6203.38|6203.38|0
1652178090000|2022-05-10 10:21:30|6202.74|6202.74|6203.87|6203.87|6203.87|6203.87|6202.74|6202.74|0
1652178100000|2022-05-10 10:21:40|6203.38|6203.38|6203.38|6203.38|6203.38|6203.38|6203.38|6203.38|0
1652178110000|2022-05-10 10:21:50|6204.37|6204.37|6203.38|6203.38|6204.37|6204.37|6203.38|6203.38|0
1652178120000|2022-05-10 10:22:00|6203.59|6203.59|6203.59|6203.59|6203.59|6203.59|6203.59|6203.59|0
1652178150000|2022-05-10 10:22:30|6203.95|6203.95|6205.35|6205.35|6205.35|6205.35|6203.95|6203.95|0
1652178160000|2022-05-10 10:22:40|6206.11|6206.11|6206.49|6206.49|6206.49|6206.49|6206.11|6206.11|0
1652178190000|2022-05-10 10:23:10|6206.13|6206.13|6206.13|6206.13|6206.13|6206.13|6206.13|6206.13|0
1652178200000|2022-05-10 10:23:20|6205.78|6205.78|6205.39|6205.39|6205.78|6205.78|6205.39|6205.39|0
1652178210000|2022-05-10 10:23:30|6205.11|6205.11|6204.04|6204.04|6205.11|6205.11|6204.04|6204.04|0
1652178230000|2022-05-10 10:23:50|6204.75|6204.75|6205.13|6205.13|6205.13|6205.13|6204.75|6204.75|0
1652178240000|2022-05-10 10:24:00|6206.13|6206.13|6206.89|6206.89|6206.89|6206.89|6206.13|6206.13|0
1652178250000|2022-05-10 10:24:10|6206.51|6206.51|6206.51|6206.51|6206.51|6206.51|6206.51|6206.51|0
1652178260000|2022-05-10 10:24:20|6206.87|6206.87|6207.25|6207.25|6207.25|6207.25|6206.87|6206.87|0
1652178280000|2022-05-10 10:24:40|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|0
1652178290000|2022-05-10 10:24:50|6207.63|6207.63|6207.63|6207.63|6207.63|6207.63|6207.63|6207.63|0
1652178340000|2022-05-10 10:25:40|6207.25|6207.25|6205.05|6205.05|6207.25|6207.25|6205.05|6205.05|0
1652178370000|2022-05-10 10:26:10|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|0
1652178390000|2022-05-10 10:26:30|6206.11|6206.11|6206.11|6206.11|6206.11|6206.11|6206.11|6206.11|0
1652178400000|2022-05-10 10:26:40|6207.07|6207.07|6207.07|6207.07|6207.07|6207.07|6207.07|6207.07|0
1652178410000|2022-05-10 10:26:50|6206.69|6206.69|6207.01|6207.01|6207.01|6207.01|6206.69|6206.69|0
1652178420000|2022-05-10 10:27:00|6207.58|6207.58|6207.79|6207.79|6207.79|6207.79|6207.29|6207.29|0
1652178430000|2022-05-10 10:27:10|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|0
1652178440000|2022-05-10 10:27:20|6207.79|6207.79|6207.79|6207.79|6207.79|6207.79|6207.79|6207.79|0
1652178450000|2022-05-10 10:27:30|6208.51|6208.51|6208.51|6208.51|6208.51|6208.51|6208.51|6208.51|0
1652178460000|2022-05-10 10:27:40|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|0
1652178470000|2022-05-10 10:27:50|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|0
1652178490000|2022-05-10 10:28:10|6208.43|6208.43|6209.65|6209.65|6209.65|6209.65|6208.43|6208.43|0
1652178500000|2022-05-10 10:28:20|6211.94|6211.94|6211.94|6211.94|6211.94|6211.94|6211.94|6211.94|0
1652178510000|2022-05-10 10:28:30|6212.31|6212.31|6211.74|6211.74|6212.31|6212.31|6211.74|6211.74|0
1652178520000|2022-05-10 10:28:40|6212.74|6212.74|6213.85|6213.85|6213.85|6213.85|6212.74|6212.74|0
1652178530000|2022-05-10 10:28:50|6214.14|6214.14|6214.42|6214.42|6214.42|6214.42|6214.14|6214.14|0
1652178540000|2022-05-10 10:29:00|6214.04|6214.04|6213.28|6213.28|6214.04|6214.04|6213.28|6213.28|0
1652178560000|2022-05-10 10:29:20|6212.71|6212.71|6211.95|6211.95|6213.09|6213.09|6211.95|6211.95|0
1652178570000|2022-05-10 10:29:30|6212.59|6212.59|6212.4|6212.4|6212.59|6212.59|6212.4|6212.4|0
1652178580000|2022-05-10 10:29:40|6211.83|6211.83|6211.83|6211.83|6211.83|6211.83|6211.83|6211.83|0
1652178590000|2022-05-10 10:29:50|6212.01|6212.01|6212.01|6212.01|6212.01|6212.01|6212.01|6212.01|0
1652178600000|2022-05-10 10:30:00|6211.38|6211.38|6211.38|6211.38|6211.38|6211.38|6211.38|6211.38|0
1652178620000|2022-05-10 10:30:20|6212.33|6212.33|6212.52|6212.52|6212.52|6212.52|6212.33|6212.33|0
1652178630000|2022-05-10 10:30:30|6211.4|6211.4|6211.4|6211.4|6211.4|6211.4|6211.4|6211.4|0
1652178640000|2022-05-10 10:30:40|6211.02|6211.02|6210.64|6210.64|6211.02|6211.02|6210.64|6210.64|0
1652178660000|2022-05-10 10:31:00|6210.28|6210.28|6208.09|6208.09|6210.28|6210.28|6208.09|6208.09|0
1652178710000|2022-05-10 10:31:50|6208.52|6208.52|6208.73|6208.73|6208.73|6208.73|6208.52|6208.52|0
1652178720000|2022-05-10 10:32:00|6208.41|6208.41|6208.41|6208.41|6208.41|6208.41|6208.41|6208.41|0
1652178730000|2022-05-10 10:32:10|6208.77|6208.77|6209.34|6209.34|6209.34|6209.34|6208.77|6208.77|0
1652178740000|2022-05-10 10:32:20|6208.98|6208.98|6209.36|6209.36|6209.36|6209.36|6208.98|6208.98|0
1652178750000|2022-05-10 10:32:30|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|0
1652178760000|2022-05-10 10:32:40|6209.36|6209.36|6209.36|6209.36|6209.36|6209.36|6209.36|6209.36|0
1652178770000|2022-05-10 10:32:50|6209.65|6209.65|6209.94|6209.94|6209.94|6209.94|6209.65|6209.65|0
1652178780000|2022-05-10 10:33:00|6209.65|6209.65|6209.75|6209.75|6209.94|6209.94|6209.65|6209.65|0
1652178790000|2022-05-10 10:33:10|6209.11|6209.11|6209.11|6209.11|6209.11|6209.11|6209.11|6209.11|0
1652178800000|2022-05-10 10:33:20|6210.07|6210.07|6210.07|6210.07|6210.07|6210.07|6210.07|6210.07|0
1652178830000|2022-05-10 10:33:50|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|0
1652178850000|2022-05-10 10:34:10|6209.79|6209.79|6209.79|6209.79|6209.79|6209.79|6209.79|6209.79|0
1652178860000|2022-05-10 10:34:20|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|0
1652178880000|2022-05-10 10:34:40|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|0
1652178890000|2022-05-10 10:34:50|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|0
1652178900000|2022-05-10 10:35:00|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|0
1652178910000|2022-05-10 10:35:10|6211.68|6211.68|6211.19|6211.19|6211.68|6211.68|6211.19|6211.19|0
1652178920000|2022-05-10 10:35:20|6210.62|6210.62|6210.62|6210.62|6210.62|6210.62|6210.62|6210.62|0
1652178930000|2022-05-10 10:35:30|6211.25|6211.25|6212.18|6212.18|6212.18|6212.18|6211.25|6211.25|0
1652178950000|2022-05-10 10:35:50|6211.82|6211.82|6211.82|6211.82|6211.82|6211.82|6211.82|6211.82|0
1652178970000|2022-05-10 10:36:10|6211.5|6211.5|6211.5|6211.5|6211.5|6211.5|6211.5|6211.5|0
1652178990000|2022-05-10 10:36:30|6211.12|6211.12|6211.12|6211.12|6211.12|6211.12|6211.12|6211.12|0
1652179010000|2022-05-10 10:36:50|6211.31|6211.31|6210.59|6210.59|6211.31|6211.31|6210.59|6210.59|0
1652179020000|2022-05-10 10:37:00|6209.96|6209.96|6209.67|6209.67|6209.96|6209.96|6209.67|6209.67|0
1652179030000|2022-05-10 10:37:10|6208.9|6208.9|6208.9|6208.9|6208.9|6208.9|6208.9|6208.9|0
1652179040000|2022-05-10 10:37:20|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|0
1652179050000|2022-05-10 10:37:30|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|0
1652179060000|2022-05-10 10:37:40|6208.19|6208.19|6207.83|6207.83|6208.19|6208.19|6207.83|6207.83|0
1652179070000|2022-05-10 10:37:50|6206.5|6206.5|6207.26|6207.26|6207.26|6207.26|6206.5|6206.5|0
1652179080000|2022-05-10 10:38:00|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|0
1652179090000|2022-05-10 10:38:10|6206.79|6206.79|6206.29|6206.29|6206.79|6206.79|6205.79|6205.79|0
1652179100000|2022-05-10 10:38:20|6206|6206|6206|6206|6206|6206|6206|6206|0
1652179150000|2022-05-10 10:39:10|6205.69|6205.69|6205.72|6205.72|6205.72|6205.72|6205.37|6205.37|0
1652179180000|2022-05-10 10:39:40|6204.58|6204.58|6204.22|6204.22|6204.58|6204.58|6204.22|6204.22|0
1652179190000|2022-05-10 10:39:50|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|6204.03|0
1652179200000|2022-05-10 10:40:00|6204.53|6204.53|6204.53|6204.53|6204.53|6204.53|6204.53|6204.53|0
1652179230000|2022-05-10 10:40:30|6204.17|6204.17|6203.01|6203.01|6204.17|6204.17|6203.01|6203.01|0
1652179280000|2022-05-10 10:41:20|6203.64|6203.64|6203.33|6203.33|6203.64|6203.64|6203.33|6203.33|0
1652179300000|2022-05-10 10:41:40|6202.61|6202.61|6202.61|6202.61|6202.61|6202.61|6202.61|6202.61|0
1652179310000|2022-05-10 10:41:50|6202.8|6202.8|6203.18|6203.18|6203.18|6203.18|6202.51|6202.51|0
1652179320000|2022-05-10 10:42:00|6202.86|6202.86|6202.86|6202.86|6202.86|6202.86|6202.86|6202.86|0
1652179330000|2022-05-10 10:42:10|6202.48|6202.48|6201.9|6201.9|6202.86|6202.86|6201.9|6201.9|0
1652179340000|2022-05-10 10:42:20|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|0
1652179370000|2022-05-10 10:42:50|6201.33|6201.33|6201.33|6201.33|6201.33|6201.33|6201.33|6201.33|0
1652179380000|2022-05-10 10:43:00|6201.69|6201.69|6201.3|6201.3|6201.69|6201.69|6201.3|6201.3|0
1652179390000|2022-05-10 10:43:10|6201.8|6201.8|6201.8|6201.8|6201.8|6201.8|6201.8|6201.8|0
1652179420000|2022-05-10 10:43:40|6201.42|6201.42|6201.42|6201.42|6201.42|6201.42|6201.42|6201.42|0
1652179440000|2022-05-10 10:44:00|6200.92|6200.92|6200.92|6200.92|6200.92|6200.92|6200.92|6200.92|0
1652179450000|2022-05-10 10:44:10|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|0
1652179460000|2022-05-10 10:44:20|6200.78|6200.78|6200.78|6200.78|6200.78|6200.78|6200.78|6200.78|0
1652179510000|2022-05-10 10:45:10|6200.59|6200.59|6200.59|6200.59|6200.59|6200.59|6200.59|6200.59|0
1652179520000|2022-05-10 10:45:20|6200.88|6200.88|6200.88|6200.88|6200.88|6200.88|6200.88|6200.88|0
1652179530000|2022-05-10 10:45:30|6201.45|6201.45|6202.22|6202.22|6202.22|6202.22|6201.45|6201.45|0
1652179570000|2022-05-10 10:46:10|6201.93|6201.93|6202.22|6202.22|6202.22|6202.22|6201.93|6201.93|0
1652179590000|2022-05-10 10:46:30|6202.03|6202.03|6201.52|6201.52|6202.03|6202.03|6201.33|6201.33|0
1652179610000|2022-05-10 10:46:50|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|0
1652179670000|2022-05-10 10:47:50|6201.42|6201.42|6202.18|6202.18|6202.18|6202.18|6201.42|6201.42|0
1652179680000|2022-05-10 10:48:00|6201.99|6201.99|6201.99|6201.99|6201.99|6201.99|6201.99|6201.99|0
1652179690000|2022-05-10 10:48:10|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|0
1652179700000|2022-05-10 10:48:20|6201.09|6201.09|6200.71|6200.71|6201.09|6201.09|6200.71|6200.71|0
1652179710000|2022-05-10 10:48:30|6200.9|6200.9|6200.9|6200.9|6200.9|6200.9|6200.9|6200.9|0
1652179740000|2022-05-10 10:49:00|6200.35|6200.35|6200.35|6200.35|6200.35|6200.35|6200.35|6200.35|0
1652179830000|2022-05-10 10:50:30|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|0
1652179850000|2022-05-10 10:50:50|6201.09|6201.09|6202.28|6202.28|6202.28|6202.28|6201.09|6201.09|0
1652179860000|2022-05-10 10:51:00|6202.09|6202.09|6201.5|6201.5|6202.09|6202.09|6201.19|6201.19|0
1652179870000|2022-05-10 10:51:10|6201.19|6201.19|6201.19|6201.19|6201.19|6201.19|6201.19|6201.19|0
1652179900000|2022-05-10 10:51:40|6200.83|6200.83|6200.83|6200.83|6201.54|6201.54|6200.83|6200.83|0
1652179930000|2022-05-10 10:52:10|6201.02|6201.02|6200.3|6200.3|6201.02|6201.02|6200.3|6200.3|0
1652179940000|2022-05-10 10:52:20|6200.66|6200.66|6200.66|6200.66|6200.66|6200.66|6200.66|6200.66|0
1652179950000|2022-05-10 10:52:30|6201.42|6201.42|6201.42|6201.42|6201.42|6201.42|6201.42|6201.42|0
1652179980000|2022-05-10 10:53:00|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|0
1652180000000|2022-05-10 10:53:20|6201.09|6201.09|6201.09|6201.09|6201.09|6201.09|6201.09|6201.09|0
1652180010000|2022-05-10 10:53:30|6200.59|6200.59|6200.59|6200.59|6200.59|6200.59|6200.59|6200.59|0
1652180030000|2022-05-10 10:53:50|6200.03|6200.03|6200.03|6200.03|6200.03|6200.03|6200.03|6200.03|0
1652180040000|2022-05-10 10:54:00|6199.27|6199.27|6199.08|6199.08|6200.23|6200.23|6199.08|6199.08|0
1652180050000|2022-05-10 10:54:10|6198.7|6198.7|6198.7|6198.7|6198.7|6198.7|6198.7|6198.7|0
1652180060000|2022-05-10 10:54:20|6199.46|6199.46|6200.42|6200.42|6200.42|6200.42|6199.46|6199.46|0
1652180080000|2022-05-10 10:54:40|6200.06|6200.06|6200.06|6200.06|6200.06|6200.06|6200.06|6200.06|0
1652180090000|2022-05-10 10:54:50|6200.38|6200.38|6200.38|6200.38|6200.38|6200.38|6200.38|6200.38|0
1652180110000|2022-05-10 10:55:10|6200.74|6200.74|6201.5|6201.5|6201.5|6201.5|6200.74|6200.74|0
1652180130000|2022-05-10 10:55:30|6201.01|6201.01|6198.5|6198.5|6201.01|6201.01|6198.32|6198.32|0
1652180180000|2022-05-10 10:56:20|6198.12|6198.12|6198.49|6198.49|6198.49|6198.49|6198.12|6198.12|0
1652180190000|2022-05-10 10:56:30|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|0
1652180210000|2022-05-10 10:56:50|6196.72|6196.72|6196.22|6196.22|6196.72|6196.72|6195.72|6195.72|0
1652180220000|2022-05-10 10:57:00|6196.72|6196.72|6197.78|6197.78|6197.78|6197.78|6196.4|6196.4|0
1652180230000|2022-05-10 10:57:10|6198.34|6198.34|6198.34|6198.34|6198.34|6198.34|6198.34|6198.34|0
1652180260000|2022-05-10 10:57:40|6198.84|6198.84|6198.84|6198.84|6198.84|6198.84|6198.84|6198.84|0
1652180270000|2022-05-10 10:57:50|6199.83|6199.83|6200.55|6200.55|6200.55|6200.55|6199.83|6199.83|0
1652180280000|2022-05-10 10:58:00|6200.23|6200.23|6200.23|6200.23|6200.23|6200.23|6200.23|6200.23|0
1652180290000|2022-05-10 10:58:10|6200.99|6200.99|6200.99|6200.99|6200.99|6200.99|6200.99|6200.99|0
1652180340000|2022-05-10 10:59:00|6201.76|6201.76|6201.76|6201.76|6201.76|6201.76|6201.76|6201.76|0
1652180350000|2022-05-10 10:59:10|6201.33|6201.33|6201.33|6201.33|6201.33|6201.33|6201.33|6201.33|0
1652180370000|2022-05-10 10:59:30|6201.01|6201.01|6201.01|6201.01|6201.01|6201.01|6201.01|6201.01|0
1652180380000|2022-05-10 10:59:40|6201.2|6201.2|6201.7|6201.7|6201.7|6201.7|6201.2|6201.2|0
1652180390000|2022-05-10 10:59:50|6201.41|6201.41|6201.41|6201.41|6201.41|6201.41|6201.41|6201.41|0
1652180400000|2022-05-10 11:00:00|6201.09|6201.09|6201.31|6201.31|6201.31|6201.31|6201.09|6201.09|0
1652180410000|2022-05-10 11:00:10|6200.31|6200.31|6200.48|6200.48|6200.67|6200.67|6200.31|6200.31|0
1652180420000|2022-05-10 11:00:20|6200.8|6200.8|6201.09|6201.09|6201.09|6201.09|6200.8|6200.8|0
1652180430000|2022-05-10 11:00:30|6202.08|6202.08|6202.44|6202.44|6202.44|6202.44|6202.08|6202.08|0
1652180440000|2022-05-10 11:00:40|6202.08|6202.08|6202.05|6202.05|6202.44|6202.44|6202.05|6202.05|0
1652180450000|2022-05-10 11:00:50|6201.74|6201.74|6202.3|6202.3|6202.3|6202.3|6201.74|6201.74|0
1652180460000|2022-05-10 11:01:00|6202.59|6202.59|6202.88|6202.88|6202.88|6202.88|6202.59|6202.59|0
1652180470000|2022-05-10 11:01:10|6202.59|6202.59|6202.59|6202.59|6202.59|6202.59|6202.59|6202.59|0
1652180480000|2022-05-10 11:01:20|6202.91|6202.91|6202.91|6202.91|6202.91|6202.91|6202.91|6202.91|0
1652180490000|2022-05-10 11:01:30|6203.48|6203.48|6204.2|6204.2|6204.2|6204.2|6203.48|6203.48|0
1652180520000|2022-05-10 11:02:00|6204.83|6204.83|6205.15|6205.15|6205.15|6205.15|6204.83|6204.83|0
1652180530000|2022-05-10 11:02:10|6205.65|6205.65|6205.96|6205.96|6205.96|6205.96|6205.29|6205.29|0
1652180550000|2022-05-10 11:02:30|6205.39|6205.39|6205.39|6205.39|6205.39|6205.39|6205.39|6205.39|0
1652180560000|2022-05-10 11:02:40|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|0
1652180580000|2022-05-10 11:03:00|6206|6206|6206|6206|6206|6206|6206|6206|0
1652180590000|2022-05-10 11:03:10|6205.5|6205.5|6205.01|6205.01|6205.5|6205.5|6205.01|6205.01|0
1652180630000|2022-05-10 11:03:50|6204.65|6204.65|6203.94|6203.94|6204.65|6204.65|6203.94|6203.94|0
1652180640000|2022-05-10 11:04:00|6203.37|6203.37|6203.01|6203.01|6203.37|6203.37|6203.01|6203.01|0
1652180650000|2022-05-10 11:04:10|6203.23|6203.23|6203.41|6203.41|6203.41|6203.41|6203.23|6203.23|0
1652180680000|2022-05-10 11:04:40|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|0
1652180690000|2022-05-10 11:04:50|6202.63|6202.63|6202.63|6202.63|6202.63|6202.63|6202.63|6202.63|0
1652180720000|2022-05-10 11:05:20|6202.31|6202.31|6201.18|6201.18|6202.31|6202.31|6201.18|6201.18|0
1652180730000|2022-05-10 11:05:30|6200.89|6200.89|6199.75|6199.75|6200.89|6200.89|6199.75|6199.75|0
1652180760000|2022-05-10 11:06:00|6200.12|6200.12|6200.12|6200.12|6200.12|6200.12|6200.12|6200.12|0
1652180770000|2022-05-10 11:06:10|6200.5|6200.5|6200.5|6200.5|6200.5|6200.5|6200.5|6200.5|0
1652180780000|2022-05-10 11:06:20|6200.18|6200.18|6200.18|6200.18|6200.18|6200.18|6200.18|6200.18|0
1652180800000|2022-05-10 11:06:40|6199.42|6199.42|6199.42|6199.42|6199.42|6199.42|6199.42|6199.42|0
1652180810000|2022-05-10 11:06:50|6199.1|6199.1|6198.11|6198.11|6199.1|6199.1|6198.11|6198.11|0
1652180840000|2022-05-10 11:07:20|6197.39|6197.39|6197.75|6197.75|6198.11|6198.11|6197.39|6197.39|0
1652180890000|2022-05-10 11:08:10|6198.52|6198.52|6198.52|6198.52|6198.52|6198.52|6198.52|6198.52|0
1652180910000|2022-05-10 11:08:30|6198.73|6198.73|6198.73|6198.73|6198.73|6198.73|6198.73|6198.73|0
1652180950000|2022-05-10 11:09:10|6199.08|6199.08|6199.08|6199.08|6199.08|6199.08|6199.08|6199.08|0
1652180980000|2022-05-10 11:09:40|6198.59|6198.59|6199.44|6199.44|6199.44|6199.44|6197.59|6197.59|0
1652180990000|2022-05-10 11:09:50|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|0
1652181020000|2022-05-10 11:10:20|6198.57|6198.57|6199.75|6199.75|6199.75|6199.75|6198.57|6198.57|0
1652181060000|2022-05-10 11:11:00|6200.07|6200.07|6200.39|6200.39|6200.39|6200.39|6200.07|6200.07|0
1652181090000|2022-05-10 11:11:30|6201.1|6201.1|6201.29|6201.29|6201.29|6201.29|6201.1|6201.1|0
1652181100000|2022-05-10 11:11:40|6201.1|6201.1|6202.38|6202.38|6202.38|6202.38|6201.1|6201.1|0
1652181110000|2022-05-10 11:11:50|6201.95|6201.95|6201.95|6201.95|6201.95|6201.95|6201.95|6201.95|0
1652181120000|2022-05-10 11:12:00|6202.59|6202.59|6202.59|6202.59|6202.59|6202.59|6202.59|6202.59|0
1652181160000|2022-05-10 11:12:40|6202.95|6202.95|6203.71|6203.71|6203.71|6203.71|6202.95|6202.95|0
1652181180000|2022-05-10 11:13:00|6203.08|6203.08|6202.7|6202.7|6203.08|6203.08|6202.7|6202.7|0
1652181200000|2022-05-10 11:13:20|6203.08|6203.08|6203.08|6203.08|6203.08|6203.08|6203.08|6203.08|0
1652181210000|2022-05-10 11:13:30|6202.7|6202.7|6202.7|6202.7|6202.7|6202.7|6202.7|6202.7|0
1652181240000|2022-05-10 11:14:00|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|0
1652181270000|2022-05-10 11:14:30|6202.7|6202.7|6203.06|6203.06|6203.06|6203.06|6202.7|6202.7|0
1652181280000|2022-05-10 11:14:40|6203.43|6203.43|6203.43|6203.43|6203.43|6203.43|6203.43|6203.43|0
1652181300000|2022-05-10 11:15:00|6202.8|6202.8|6202.8|6202.8|6202.8|6202.8|6202.8|6202.8|0
1652181330000|2022-05-10 11:15:30|6202.44|6202.44|6202.44|6202.44|6202.44|6202.44|6202.44|6202.44|0
1652181340000|2022-05-10 11:15:40|6203.07|6203.07|6203.07|6203.07|6203.07|6203.07|6203.07|6203.07|0
1652181380000|2022-05-10 11:16:20|6202.7|6202.7|6201.66|6201.66|6202.7|6202.7|6201.66|6201.66|0
1652181400000|2022-05-10 11:16:40|6201.85|6201.85|6203|6203|6203|6203|6201.85|6201.85|0
1652181410000|2022-05-10 11:16:50|6203.38|6203.38|6204.52|6204.52|6204.52|6204.52|6203.38|6203.38|0
1652181420000|2022-05-10 11:17:00|6203.38|6203.38|6203.38|6203.38|6203.38|6203.38|6203.38|6203.38|0
1652181430000|2022-05-10 11:17:10|6202.99|6202.99|6202.28|6202.28|6202.99|6202.99|6202.28|6202.28|0
1652181480000|2022-05-10 11:18:00|6202.09|6202.09|6202.09|6202.09|6202.09|6202.09|6202.09|6202.09|0
1652181490000|2022-05-10 11:18:10|6200.94|6200.94|6200.16|6200.16|6200.94|6200.94|6199.88|6199.88|0
1652181500000|2022-05-10 11:18:20|6199.59|6199.59|6199.3|6199.3|6199.59|6199.59|6199.3|6199.3|0
1652181520000|2022-05-10 11:18:40|6199.49|6199.49|6199.04|6199.04|6199.68|6199.68|6199.04|6199.04|0
1652181530000|2022-05-10 11:18:50|6198.83|6198.83|6198.64|6198.64|6198.83|6198.83|6198.64|6198.64|0
1652181550000|2022-05-10 11:19:10|6198.65|6198.65|6198.52|6198.52|6198.84|6198.84|6198.52|6198.52|0
1652181570000|2022-05-10 11:19:30|6199.01|6199.01|6199.01|6199.01|6199.01|6199.01|6199.01|6199.01|0
1652181580000|2022-05-10 11:19:40|6198.83|6198.83|6198.83|6198.83|6198.83|6198.83|6198.83|6198.83|0
1652181590000|2022-05-10 11:19:50|6198.64|6198.64|6198.64|6198.64|6198.64|6198.64|6198.64|6198.64|0
1652181620000|2022-05-10 11:20:20|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|0
1652181630000|2022-05-10 11:20:30|6198.25|6198.25|6198.25|6198.25|6198.25|6198.25|6198.25|6198.25|0
1652181640000|2022-05-10 11:20:40|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|0
1652181730000|2022-05-10 11:22:10|6197.8|6197.8|6196.87|6196.87|6197.8|6197.8|6196.87|6196.87|0
1652181740000|2022-05-10 11:22:20|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|0
1652181770000|2022-05-10 11:22:50|6196.97|6196.97|6196.97|6196.97|6196.97|6196.97|6196.97|6196.97|0
1652181780000|2022-05-10 11:23:00|6197.26|6197.26|6197.61|6197.61|6197.61|6197.61|6196.97|6196.97|0
1652181790000|2022-05-10 11:23:10|6196.97|6196.97|6196.97|6196.97|6196.97|6196.97|6196.97|6196.97|0
1652181800000|2022-05-10 11:23:20|6196.68|6196.68|6196.4|6196.4|6196.68|6196.68|6196.4|6196.4|0
1652181810000|2022-05-10 11:23:30|6196.68|6196.68|6196.97|6196.97|6196.97|6196.97|6196.68|6196.68|0
1652181820000|2022-05-10 11:23:40|6197.29|6197.29|6197.29|6197.29|6197.29|6197.29|6197.29|6197.29|0
1652181830000|2022-05-10 11:23:50|6197|6197|6197|6197|6197|6197|6197|6197|0
1652181860000|2022-05-10 11:24:20|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|0
1652181880000|2022-05-10 11:24:40|6196.05|6196.05|6196.05|6196.05|6196.05|6196.05|6196.05|6196.05|0
1652181890000|2022-05-10 11:24:50|6196.43|6196.43|6196.43|6196.43|6196.43|6196.43|6196.43|6196.43|0
1652181900000|2022-05-10 11:25:00|6195.79|6195.79|6195.41|6195.41|6195.79|6195.79|6195.41|6195.41|0
1652181910000|2022-05-10 11:25:10|6195.03|6195.03|6194.67|6194.67|6195.03|6195.03|6194.67|6194.67|0
1652181940000|2022-05-10 11:25:40|6193.4|6193.4|6191.4|6191.4|6193.4|6193.4|6191.4|6191.4|0
1652181950000|2022-05-10 11:25:50|6189.87|6189.87|6189.87|6189.87|6189.87|6189.87|6189.87|6189.87|0
1652181980000|2022-05-10 11:26:20|6189.16|6189.16|6189.16|6189.16|6189.16|6189.16|6189.16|6189.16|0
1652181990000|2022-05-10 11:26:30|6189.8|6189.8|6189.8|6189.8|6189.8|6189.8|6189.8|6189.8|0
1652182000000|2022-05-10 11:26:40|6190.22|6190.22|6190.43|6190.43|6190.43|6190.43|6190.22|6190.22|0
1652182010000|2022-05-10 11:26:50|6190.93|6190.93|6190.43|6190.43|6190.93|6190.93|6190.43|6190.43|0
1652182030000|2022-05-10 11:27:10|6190.93|6190.93|6190.93|6190.93|6190.93|6190.93|6190.93|6190.93|0
1652182050000|2022-05-10 11:27:30|6190.29|6190.29|6190.29|6190.29|6190.29|6190.29|6190.29|6190.29|0
1652182080000|2022-05-10 11:28:00|6191|6191|6191.32|6191.32|6191.32|6191.32|6191|6191|0
1652182160000|2022-05-10 11:29:20|6191.96|6191.96|6191.25|6191.25|6191.96|6191.96|6191.25|6191.25|0
1652182170000|2022-05-10 11:29:30|6192.39|6192.39|6191.97|6191.97|6192.39|6192.39|6191.4|6191.4|0
1652182180000|2022-05-10 11:29:40|6192.29|6192.29|6191.65|6191.65|6192.29|6192.29|6191.65|6191.65|0
1652182190000|2022-05-10 11:29:50|6191.3|6191.3|6191.3|6191.3|6191.3|6191.3|6191.3|6191.3|0
1652182210000|2022-05-10 11:30:10|6191.11|6191.11|6188.95|6188.95|6191.11|6191.11|6188.95|6188.95|0
1652182220000|2022-05-10 11:30:20|6188.57|6188.57|6188.93|6188.93|6188.93|6188.93|6188.57|6188.57|0
1652182280000|2022-05-10 11:31:20|6189.12|6189.12|6189.12|6189.12|6189.12|6189.12|6189.12|6189.12|0
1652182290000|2022-05-10 11:31:30|6189.88|6189.88|6190.24|6190.24|6190.24|6190.24|6189.88|6189.88|0
1652182360000|2022-05-10 11:32:40|6191|6191|6191|6191|6191|6191|6191|6191|0
1652182380000|2022-05-10 11:33:00|6191.19|6191.19|6194.72|6194.72|6194.72|6194.72|6191.19|6191.19|0
1652182390000|2022-05-10 11:33:10|6194.22|6194.22|6194.22|6194.22|6194.22|6194.22|6194.22|6194.22|0
1652182410000|2022-05-10 11:33:30|6193.15|6193.15|6192.66|6192.66|6193.15|6193.15|6192.66|6192.66|0
1652182440000|2022-05-10 11:34:00|6193.03|6193.03|6195.36|6195.36|6195.72|6195.72|6193.03|6193.03|0
1652182450000|2022-05-10 11:34:10|6195|6195|6195|6195|6195|6195|6194.65|6194.65|0
1652182470000|2022-05-10 11:34:30|6194.81|6194.81|6194.81|6194.81|6194.81|6194.81|6194.81|6194.81|0
1652182510000|2022-05-10 11:35:10|6195.1|6195.1|6195.1|6195.1|6195.1|6195.1|6195.1|6195.1|0
1652182520000|2022-05-10 11:35:20|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|0
1652182560000|2022-05-10 11:36:00|6195.78|6195.78|6195.78|6195.78|6195.78|6195.78|6195.78|6195.78|0
1652182590000|2022-05-10 11:36:30|6196.15|6196.15|6196.15|6196.15|6196.15|6196.15|6196.15|6196.15|0
1652182620000|2022-05-10 11:37:00|6196.53|6196.53|6196.53|6196.53|6196.53|6196.53|6196.53|6196.53|0
1652182630000|2022-05-10 11:37:10|6196.92|6196.92|6196.92|6196.92|6196.92|6196.92|6196.92|6196.92|0
1652182660000|2022-05-10 11:37:40|6196.56|6196.56|6196.56|6196.56|6196.56|6196.56|6196.56|6196.56|0
1652182670000|2022-05-10 11:37:50|6196.75|6196.75|6197.13|6197.13|6197.13|6197.13|6196.75|6196.75|0
1652182700000|2022-05-10 11:38:20|6197.49|6197.49|6198.06|6198.06|6198.06|6198.06|6197.49|6197.49|0
1652182730000|2022-05-10 11:38:50|6198.38|6198.38|6198.09|6198.09|6198.38|6198.38|6198.09|6198.09|0
1652182780000|2022-05-10 11:39:40|6197.33|6197.33|6197.14|6197.14|6197.33|6197.33|6197.14|6197.14|0
1652182790000|2022-05-10 11:39:50|6197.51|6197.51|6198.77|6198.77|6198.77|6198.77|6197.51|6197.51|0
1652182800000|2022-05-10 11:40:00|6199.15|6199.15|6199.15|6199.15|6199.15|6199.15|6199.15|6199.15|0
1652182810000|2022-05-10 11:40:10|6200.68|6200.68|6200.68|6200.68|6200.68|6200.68|6200.68|6200.68|0
1652182820000|2022-05-10 11:40:20|6201.24|6201.24|6200.36|6200.36|6201.43|6201.43|6200.36|6200.36|0
1652182830000|2022-05-10 11:40:30|6201|6201|6201|6201|6201|6201|6201|6201|0
1652182890000|2022-05-10 11:41:30|6200.61|6200.61|6200.26|6200.26|6200.61|6200.61|6200.26|6200.26|0
1652182910000|2022-05-10 11:41:50|6200.58|6200.58|6200.26|6200.26|6200.58|6200.58|6200.26|6200.26|0
1652182920000|2022-05-10 11:42:00|6199.94|6199.94|6199.56|6199.56|6199.94|6199.94|6199.56|6199.56|0
1652182930000|2022-05-10 11:42:10|6199.94|6199.94|6200.58|6200.58|6200.58|6200.58|6199.94|6199.94|0
1652182990000|2022-05-10 11:43:10|6200.29|6200.29|6198.89|6198.89|6200.58|6200.58|6198.89|6198.89|0
1652183020000|2022-05-10 11:43:40|6199.45|6199.45|6199.45|6199.45|6199.45|6199.45|6199.45|6199.45|0
1652183030000|2022-05-10 11:43:50|6198.88|6198.88|6198.24|6198.24|6198.88|6198.88|6198.24|6198.24|0
1652183040000|2022-05-10 11:44:00|6197.87|6197.87|6198.63|6198.63|6198.63|6198.63|6197.87|6197.87|0
1652183050000|2022-05-10 11:44:10|6198.2|6198.2|6198.2|6198.2|6198.2|6198.2|6198.2|6198.2|0
1652183080000|2022-05-10 11:44:40|6197.92|6197.92|6196.43|6196.43|6197.92|6197.92|6196.43|6196.43|0
1652183090000|2022-05-10 11:44:50|6195.72|6195.72|6195.36|6195.36|6195.72|6195.72|6195.36|6195.36|0
1652183100000|2022-05-10 11:45:00|6195.17|6195.17|6195.17|6195.17|6195.17|6195.17|6195.17|6195.17|0
1652183110000|2022-05-10 11:45:10|6194.82|6194.82|6195.2|6195.2|6195.2|6195.2|6194.82|6194.82|0
1652183120000|2022-05-10 11:45:20|6195.01|6195.01|6195.2|6195.2|6195.2|6195.2|6195.01|6195.01|0
1652183190000|2022-05-10 11:46:30|6195.91|6195.91|6195.91|6195.91|6195.91|6195.91|6195.91|6195.91|0
1652183230000|2022-05-10 11:47:10|6195.72|6195.72|6195.72|6195.72|6195.72|6195.72|6195.72|6195.72|0
1652183260000|2022-05-10 11:47:40|6196.22|6196.22|6197.21|6197.21|6197.21|6197.21|6196.22|6196.22|0
1652183270000|2022-05-10 11:47:50|6196.72|6196.72|6196.72|6196.72|6196.72|6196.72|6196.72|6196.72|0
1652183280000|2022-05-10 11:48:00|6197.29|6197.29|6198.71|6198.71|6199.21|6199.21|6197.29|6197.29|0
1652183310000|2022-05-10 11:48:30|6198.07|6198.07|6198.64|6198.64|6198.64|6198.64|6198.07|6198.07|0
1652183340000|2022-05-10 11:49:00|6198.27|6198.27|6198.27|6198.27|6198.27|6198.27|6198.27|6198.27|0
1652183360000|2022-05-10 11:49:20|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|0
1652183400000|2022-05-10 11:50:00|6198.48|6198.48|6198.48|6198.48|6198.48|6198.48|6198.48|6198.48|0
1652183410000|2022-05-10 11:50:10|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|0
1652183430000|2022-05-10 11:50:30|6198.27|6198.27|6197.5|6197.5|6198.27|6198.27|6197.5|6197.5|0
1652183440000|2022-05-10 11:50:40|6197.12|6197.12|6197.12|6197.12|6197.12|6197.12|6197.12|6197.12|0
1652183490000|2022-05-10 11:51:30|6196.76|6196.76|6196.76|6196.76|6196.76|6196.76|6196.76|6196.76|0
1652183510000|2022-05-10 11:51:50|6196|6196|6195.81|6195.81|6196|6196|6195.81|6195.81|0
1652183520000|2022-05-10 11:52:00|6196|6196|6196.67|6196.67|6196.67|6196.67|6196|6196|0
1652183530000|2022-05-10 11:52:10|6196.99|6196.99|6197.63|6197.63|6197.63|6197.63|6196.99|6196.99|0
1652183540000|2022-05-10 11:52:20|6197.95|6197.95|6197.95|6197.95|6197.95|6197.95|6197.95|6197.95|0
1652183560000|2022-05-10 11:52:40|6197.57|6197.57|6199.11|6199.11|6199.11|6199.11|6197.57|6197.57|0
1652183570000|2022-05-10 11:52:50|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|0
1652183710000|2022-05-10 11:55:10|6199.81|6199.81|6200.77|6200.77|6200.77|6200.77|6199.81|6199.81|0
1652183740000|2022-05-10 11:55:40|6200.39|6200.39|6200.39|6200.39|6200.39|6200.39|6200.39|6200.39|0
1652183770000|2022-05-10 11:56:10|6200.77|6200.77|6200.77|6200.77|6200.77|6200.77|6200.77|6200.77|0
1652183820000|2022-05-10 11:57:00|6201.34|6201.34|6201.34|6201.34|6201.34|6201.34|6201.34|6201.34|0
1652183830000|2022-05-10 11:57:10|6201.62|6201.62|6201.62|6201.62|6201.62|6201.62|6201.62|6201.62|0
1652183840000|2022-05-10 11:57:20|6201.3|6201.3|6200.67|6200.67|6201.3|6201.3|6200.67|6200.67|0
1652183850000|2022-05-10 11:57:30|6200.35|6200.35|6200.35|6200.35|6200.35|6200.35|6200.35|6200.35|0
1652183860000|2022-05-10 11:57:40|6199.78|6199.78|6199.78|6199.78|6199.78|6199.78|6199.78|6199.78|0
1652183870000|2022-05-10 11:57:50|6201.2|6201.2|6201.56|6201.56|6201.92|6201.92|6201.2|6201.2|0
1652183900000|2022-05-10 11:58:20|6201.94|6201.94|6201.94|6201.94|6201.94|6201.94|6201.94|6201.94|0
1652183950000|2022-05-10 11:59:10|6202.12|6202.12|6202.12|6202.12|6202.12|6202.12|6202.12|6202.12|0
1652183980000|2022-05-10 11:59:40|6201.63|6201.63|6201.63|6201.63|6201.63|6201.63|6201.63|6201.63|0
1652184000000|2022-05-10 12:00:00|6201.82|6201.82|6202|6202|6202|6202|6201.82|6201.82|0
1652184020000|2022-05-10 12:00:20|6201.63|6201.63|6201.63|6201.63|6201.63|6201.63|6201.63|6201.63|0
1652184030000|2022-05-10 12:00:30|6201.82|6201.82|6202.52|6202.52|6202.52|6202.52|6201.82|6201.82|0
1652184040000|2022-05-10 12:00:40|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|0
1652184050000|2022-05-10 12:00:50|6202.21|6202.21|6202.21|6202.21|6202.21|6202.21|6202.21|6202.21|0
1652184060000|2022-05-10 12:01:00|6202.57|6202.57|6202.57|6202.57|6202.57|6202.57|6202.57|6202.57|0
1652184070000|2022-05-10 12:01:10|6202.78|6202.78|6202.92|6202.92|6202.92|6202.92|6202.78|6202.78|0
1652184080000|2022-05-10 12:01:20|6202.42|6202.42|6202.42|6202.42|6202.42|6202.42|6202.42|6202.42|0
1652184100000|2022-05-10 12:01:40|6202.71|6202.71|6202.71|6202.71|6202.71|6202.71|6202.71|6202.71|0
1652184110000|2022-05-10 12:01:50|6203.06|6203.06|6203.06|6203.06|6203.06|6203.06|6203.06|6203.06|0
1652184130000|2022-05-10 12:02:10|6202.71|6202.71|6205.28|6205.28|6205.28|6205.28|6202.71|6202.71|0
1652184140000|2022-05-10 12:02:20|6206.23|6206.23|6206.42|6206.42|6206.42|6206.42|6206.23|6206.23|0
1652184150000|2022-05-10 12:02:30|6206.8|6206.8|6206.8|6206.8|6206.8|6206.8|6206.8|6206.8|0
1652184170000|2022-05-10 12:02:50|6207.12|6207.12|6207.12|6207.12|6207.12|6207.12|6207.12|6207.12|0
1652184180000|2022-05-10 12:03:00|6209.03|6209.03|6209.74|6209.74|6209.74|6209.74|6209.03|6209.03|0
1652184190000|2022-05-10 12:03:10|6210.31|6210.31|6210.31|6210.31|6210.31|6210.31|6210.31|6210.31|0
1652184220000|2022-05-10 12:03:40|6210.69|6210.69|6210.69|6210.69|6210.69|6210.69|6210.69|6210.69|0
1652184250000|2022-05-10 12:04:10|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|0
1652184270000|2022-05-10 12:04:30|6210.42|6210.42|6209.92|6209.92|6210.42|6210.42|6209.92|6209.92|0
1652184290000|2022-05-10 12:04:50|6209.61|6209.61|6208.68|6208.68|6209.61|6209.61|6208.68|6208.68|0
1652184300000|2022-05-10 12:05:00|6208.3|6208.3|6208.49|6208.49|6208.49|6208.49|6208.3|6208.3|0
1652184310000|2022-05-10 12:05:10|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|6209.06|0
1652184320000|2022-05-10 12:05:20|6209.38|6209.38|6209.57|6209.57|6209.57|6209.57|6209.38|6209.38|0
1652184330000|2022-05-10 12:05:30|6209|6209|6209|6209|6209|6209|6209|6209|0
1652184340000|2022-05-10 12:05:40|6208.68|6208.68|6208.33|6208.33|6208.68|6208.68|6208.33|6208.33|0
1652184390000|2022-05-10 12:06:30|6208.61|6208.61|6208.33|6208.33|6208.61|6208.61|6208.33|6208.33|0
1652184400000|2022-05-10 12:06:40|6208.04|6208.04|6208.04|6208.04|6208.33|6208.33|6208.04|6208.04|0
1652184440000|2022-05-10 12:07:20|6208.33|6208.33|6207.18|6207.18|6208.33|6208.33|6207.18|6207.18|0
1652184450000|2022-05-10 12:07:30|6206.97|6206.97|6206.97|6206.97|6206.97|6206.97|6206.97|6206.97|0
1652184480000|2022-05-10 12:08:00|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|0
1652184490000|2022-05-10 12:08:10|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|0
1652184510000|2022-05-10 12:08:30|6208.49|6208.49|6207.63|6207.63|6208.49|6208.49|6207.63|6207.63|0
1652184530000|2022-05-10 12:08:50|6208.13|6208.13|6208.13|6208.13|6208.13|6208.13|6208.13|6208.13|0
1652184550000|2022-05-10 12:09:10|6207.63|6207.63|6207.63|6207.63|6207.63|6207.63|6207.63|6207.63|0
1652184560000|2022-05-10 12:09:20|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|0
1652184570000|2022-05-10 12:09:30|6207.13|6207.13|6207.13|6207.13|6207.13|6207.13|6207.13|6207.13|0
1652184600000|2022-05-10 12:10:00|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|0
1652184630000|2022-05-10 12:10:30|6207.63|6207.63|6207.63|6207.63|6207.63|6207.63|6207.63|6207.63|0
1652184640000|2022-05-10 12:10:40|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|0
1652184650000|2022-05-10 12:10:50|6207.61|6207.61|6207.61|6207.61|6207.61|6207.61|6207.61|6207.61|0
1652184660000|2022-05-10 12:11:00|6207.22|6207.22|6207.61|6207.61|6207.61|6207.61|6207.22|6207.22|0
1652184680000|2022-05-10 12:11:20|6207.99|6207.99|6208.67|6208.67|6208.67|6208.67|6207.99|6207.99|0
1652184690000|2022-05-10 12:11:30|6209.3|6209.3|6210.06|6210.06|6210.06|6210.06|6209.3|6209.3|0
1652184710000|2022-05-10 12:11:50|6209.74|6209.74|6209.74|6209.74|6209.74|6209.74|6209.74|6209.74|0
1652184740000|2022-05-10 12:12:20|6210.02|6210.02|6210.02|6210.02|6210.02|6210.02|6210.02|6210.02|0
1652184770000|2022-05-10 12:12:50|6209.7|6209.7|6209.7|6209.7|6209.7|6209.7|6209.7|6209.7|0
1652184800000|2022-05-10 12:13:20|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|0
1652184810000|2022-05-10 12:13:30|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|0
1652184830000|2022-05-10 12:13:50|6209.48|6209.48|6209.48|6209.48|6209.48|6209.48|6209.48|6209.48|0
1652184840000|2022-05-10 12:14:00|6209.67|6209.67|6209.67|6209.67|6209.67|6209.67|6209.67|6209.67|0
1652184850000|2022-05-10 12:14:10|6209.88|6209.88|6210.05|6210.05|6210.05|6210.05|6209.69|6209.69|0
1652184870000|2022-05-10 12:14:30|6210.34|6210.34|6210.34|6210.34|6210.34|6210.34|6210.34|6210.34|0
1652184880000|2022-05-10 12:14:40|6210.52|6210.52|6210.52|6210.52|6210.52|6210.52|6210.52|6210.52|0
1652184900000|2022-05-10 12:15:00|6210.9|6210.9|6211.22|6211.22|6211.22|6211.22|6210.9|6210.9|0
1652184910000|2022-05-10 12:15:10|6211.03|6211.03|6211.03|6211.03|6211.03|6211.03|6211.03|6211.03|0
1652184920000|2022-05-10 12:15:20|6210.66|6210.66|6210.66|6210.66|6210.66|6210.66|6210.66|6210.66|0
1652184930000|2022-05-10 12:15:30|6210.94|6210.94|6211.32|6211.32|6211.32|6211.32|6210.94|6210.94|0
1652184960000|2022-05-10 12:16:00|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|0
1652184970000|2022-05-10 12:16:10|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|0
1652184980000|2022-05-10 12:16:20|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|0
1652185010000|2022-05-10 12:16:50|6213.25|6213.25|6213.29|6213.29|6213.86|6213.86|6213.25|6213.25|0
1652185020000|2022-05-10 12:17:00|6213.61|6213.61|6213.96|6213.96|6213.96|6213.96|6213.61|6213.61|0
1652185040000|2022-05-10 12:17:20|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|0
1652185060000|2022-05-10 12:17:40|6214.39|6214.39|6214.39|6214.39|6214.39|6214.39|6214.39|6214.39|0
1652185080000|2022-05-10 12:18:00|6214.88|6214.88|6214.88|6214.88|6214.88|6214.88|6214.88|6214.88|0
1652185090000|2022-05-10 12:18:10|6214.39|6214.39|6214.39|6214.39|6214.39|6214.39|6214.39|6214.39|0
1652185120000|2022-05-10 12:18:40|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|0
1652185140000|2022-05-10 12:19:00|6215.15|6215.15|6215.15|6215.15|6215.15|6215.15|6215.15|6215.15|0
1652185150000|2022-05-10 12:19:10|6214.96|6214.96|6214.77|6214.77|6214.96|6214.96|6214.58|6214.58|0
1652185230000|2022-05-10 12:20:30|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|0
1652185290000|2022-05-10 12:21:30|6215.15|6215.15|6215.15|6215.15|6215.15|6215.15|6215.15|6215.15|0
1652185300000|2022-05-10 12:21:40|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|0
1652185340000|2022-05-10 12:22:20|6215.48|6215.48|6215.48|6215.48|6215.48|6215.48|6215.48|6215.48|0
1652185350000|2022-05-10 12:22:30|6215.29|6215.29|6215.22|6215.22|6215.29|6215.29|6214.65|6214.65|0
1652185360000|2022-05-10 12:22:40|6215.98|6215.98|6216.7|6216.7|6216.7|6216.7|6215.98|6215.98|0
1652185370000|2022-05-10 12:22:50|6217.65|6217.65|6217.68|6217.68|6217.68|6217.68|6217.3|6217.3|0
1652185390000|2022-05-10 12:23:10|6217.18|6217.18|6217.18|6217.18|6217.18|6217.18|6217.18|6217.18|0
1652185430000|2022-05-10 12:23:50|6217.37|6217.37|6217.37|6217.37|6217.37|6217.37|6217.37|6217.37|0
1652185450000|2022-05-10 12:24:10|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|0
1652185460000|2022-05-10 12:24:20|6217.34|6217.34|6216.74|6216.74|6217.34|6217.34|6216.45|6216.45|0
1652185470000|2022-05-10 12:24:30|6216.36|6216.36|6216.64|6216.64|6216.64|6216.64|6216.36|6216.36|0
1652185480000|2022-05-10 12:24:40|6216.45|6216.45|6216.45|6216.45|6216.45|6216.45|6216.45|6216.45|0
1652185490000|2022-05-10 12:24:50|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|0
1652185500000|2022-05-10 12:25:00|6217.33|6217.33|6217.69|6217.69|6217.69|6217.69|6217.33|6217.33|0
1652185550000|2022-05-10 12:25:50|6216.98|6216.98|6216.79|6216.79|6216.98|6216.98|6216.79|6216.79|0
1652185560000|2022-05-10 12:26:00|6217.11|6217.11|6217.11|6217.11|6217.11|6217.11|6217.11|6217.11|0
1652185580000|2022-05-10 12:26:20|6216.75|6216.75|6216.75|6216.75|6216.75|6216.75|6216.75|6216.75|0
1652185590000|2022-05-10 12:26:30|6216.94|6216.94|6217.13|6217.13|6217.13|6217.13|6216.94|6216.94|0
1652185660000|2022-05-10 12:27:40|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|0
1652185690000|2022-05-10 12:28:10|6218.39|6218.39|6218.39|6218.39|6218.39|6218.39|6218.39|6218.39|0
1652185720000|2022-05-10 12:28:40|6218.2|6218.2|6218.2|6218.2|6218.2|6218.2|6218.2|6218.2|0
1652185730000|2022-05-10 12:28:50|6218.58|6218.58|6218.58|6218.58|6218.58|6218.58|6218.58|6218.58|0
1652185770000|2022-05-10 12:29:30|6218.22|6218.22|6217.87|6217.87|6218.22|6218.22|6217.87|6217.87|0
1652185780000|2022-05-10 12:29:40|6218.25|6218.25|6217.08|6217.08|6218.25|6218.25|6216.73|6216.73|0
1652185800000|2022-05-10 12:30:00|6215.94|6215.94|6214.27|6214.27|6215.94|6215.94|6214.27|6214.27|0
1652185840000|2022-05-10 12:30:40|6213.7|6213.7|6213.98|6213.98|6213.98|6213.98|6213.7|6213.7|0
1652185850000|2022-05-10 12:30:50|6214.34|6214.34|6214.34|6214.34|6214.34|6214.34|6214.34|6214.34|0
1652185860000|2022-05-10 12:31:00|6214.84|6214.84|6214.84|6214.84|6214.84|6214.84|6214.84|6214.84|0
1652185880000|2022-05-10 12:31:20|6213.72|6213.72|6213.72|6213.72|6213.72|6213.72|6213.72|6213.72|0
1652185890000|2022-05-10 12:31:30|6214.07|6214.07|6214.07|6214.07|6214.07|6214.07|6214.07|6214.07|0
1652185900000|2022-05-10 12:31:40|6214.39|6214.39|6213.81|6213.81|6214.96|6214.96|6213.81|6213.81|0
1652185940000|2022-05-10 12:32:20|6213.25|6213.25|6214.34|6214.34|6214.34|6214.34|6213.25|6213.25|0
1652185970000|2022-05-10 12:32:50|6214.91|6214.91|6214.14|6214.14|6214.91|6214.91|6214.14|6214.14|0
1652185980000|2022-05-10 12:33:00|6213.76|6213.76|6213.76|6213.76|6213.76|6213.76|6213.76|6213.76|0
1652185990000|2022-05-10 12:33:10|6213.41|6213.41|6213.05|6213.05|6213.41|6213.41|6213.05|6213.05|0
1652186000000|2022-05-10 12:33:20|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|0
1652186010000|2022-05-10 12:33:30|6212.48|6212.48|6211.99|6211.99|6212.48|6212.48|6211.99|6211.99|0
1652186030000|2022-05-10 12:33:50|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|0
1652186050000|2022-05-10 12:34:10|6210.56|6210.56|6210.56|6210.56|6210.56|6210.56|6210.56|6210.56|0
1652186060000|2022-05-10 12:34:20|6210.27|6210.27|6210.27|6210.27|6210.27|6210.27|6210.27|6210.27|0
1652186070000|2022-05-10 12:34:30|6209.9|6209.9|6211.01|6211.01|6211.01|6211.01|6209.9|6209.9|0
1652186090000|2022-05-10 12:34:50|6211.37|6211.37|6211.37|6211.37|6211.37|6211.37|6211.37|6211.37|0
1652186130000|2022-05-10 12:35:30|6211.01|6211.01|6211.01|6211.01|6211.01|6211.01|6211.01|6211.01|0
1652186140000|2022-05-10 12:35:40|6211.39|6211.39|6211.77|6211.77|6211.77|6211.77|6211.39|6211.39|0
1652186150000|2022-05-10 12:35:50|6212.05|6212.05|6212.95|6212.95|6212.95|6212.95|6212.05|6212.05|0
1652186160000|2022-05-10 12:36:00|6212.6|6212.6|6214|6214|6214|6214|6212.6|6212.6|0
1652186170000|2022-05-10 12:36:10|6213.62|6213.62|6213.62|6213.62|6213.62|6213.62|6213.62|6213.62|0
1652186190000|2022-05-10 12:36:30|6214.19|6214.19|6214.19|6214.19|6214.19|6214.19|6214.19|6214.19|0
1652186220000|2022-05-10 12:37:00|6214.57|6214.57|6216.03|6216.03|6216.41|6216.41|6214.57|6214.57|0
1652186230000|2022-05-10 12:37:10|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|0
1652186250000|2022-05-10 12:37:30|6217.03|6217.03|6216.74|6216.74|6217.03|6217.03|6216.74|6216.74|0
1652186260000|2022-05-10 12:37:40|6217.12|6217.12|6216.4|6216.4|6217.12|6217.12|6216.4|6216.4|0
1652186270000|2022-05-10 12:37:50|6216.69|6216.69|6216.69|6216.69|6216.69|6216.69|6216.69|6216.69|0
1652186290000|2022-05-10 12:38:10|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|0
1652186300000|2022-05-10 12:38:20|6217.43|6217.43|6217.43|6217.43|6217.43|6217.43|6217.43|6217.43|0
1652186320000|2022-05-10 12:38:40|6217.8|6217.8|6217.8|6217.8|6217.8|6217.8|6217.8|6217.8|0
1652186340000|2022-05-10 12:39:00|6218.57|6218.57|6218.57|6218.57|6218.57|6218.57|6218.57|6218.57|0
1652186350000|2022-05-10 12:39:10|6218|6218|6218|6218|6218|6218|6218|6218|0
1652186360000|2022-05-10 12:39:20|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|0
1652186370000|2022-05-10 12:39:30|6217.26|6217.26|6217.29|6217.29|6217.29|6217.29|6216.34|6216.34|0
1652186380000|2022-05-10 12:39:40|6216.94|6216.94|6216.58|6216.58|6216.94|6216.94|6216.58|6216.58|0
1652186400000|2022-05-10 12:40:00|6216.2|6216.2|6215.56|6215.56|6216.2|6216.2|6215.56|6215.56|0
1652186410000|2022-05-10 12:40:10|6215.18|6215.18|6214.9|6214.9|6215.18|6215.18|6214.9|6214.9|0
1652186420000|2022-05-10 12:40:20|6214.71|6214.71|6214.39|6214.39|6214.71|6214.71|6214.39|6214.39|0
1652186430000|2022-05-10 12:40:30|6213.68|6213.68|6213.68|6213.68|6213.68|6213.68|6213.68|6213.68|0
1652186450000|2022-05-10 12:40:50|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|0
1652186460000|2022-05-10 12:41:00|6213.82|6213.82|6214.98|6214.98|6214.98|6214.98|6213.82|6213.82|0
1652186480000|2022-05-10 12:41:20|6214.62|6214.62|6215.05|6215.05|6215.54|6215.54|6214.62|6214.62|0
1652186490000|2022-05-10 12:41:30|6214.28|6214.28|6214.28|6214.28|6214.28|6214.28|6214.28|6214.28|0
1652186510000|2022-05-10 12:41:50|6213.93|6213.93|6213.93|6213.93|6213.93|6213.93|6213.93|6213.93|0
1652186600000|2022-05-10 12:43:20|6213.57|6213.57|6213.93|6213.93|6214.28|6214.28|6213.57|6213.57|0
1652186610000|2022-05-10 12:43:30|6215.35|6215.35|6215|6215|6215.35|6215.35|6215|6215|0
1652186690000|2022-05-10 12:44:50|6216.24|6216.24|6216.24|6216.24|6216.24|6216.24|6216.24|6216.24|0
1652186700000|2022-05-10 12:45:00|6216.62|6216.62|6217.41|6217.41|6217.69|6217.69|6216.62|6216.62|0
1652186710000|2022-05-10 12:45:10|6217.69|6217.69|6216.98|6216.98|6217.69|6217.69|6216.98|6216.98|0
1652186720000|2022-05-10 12:45:20|6217.33|6217.33|6217.33|6217.33|6217.33|6217.33|6217.33|6217.33|0
1652186750000|2022-05-10 12:45:50|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|0
1652186760000|2022-05-10 12:46:00|6216.67|6216.67|6216.67|6216.67|6216.67|6216.67|6216.67|6216.67|0
1652186770000|2022-05-10 12:46:10|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|0
1652186790000|2022-05-10 12:46:30|6217.54|6217.54|6218.5|6218.5|6218.5|6218.5|6217.54|6217.54|0
1652186800000|2022-05-10 12:46:40|6218.12|6218.12|6218.12|6218.12|6218.12|6218.12|6218.12|6218.12|0
1652186810000|2022-05-10 12:46:50|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|0
1652186830000|2022-05-10 12:47:10|6218.12|6218.12|6217.74|6217.74|6218.12|6218.12|6217.74|6217.74|0
1652186840000|2022-05-10 12:47:20|6218.1|6218.1|6221.11|6221.11|6221.11|6221.11|6218.1|6218.1|0
1652186850000|2022-05-10 12:47:30|6221.4|6221.4|6221.72|6221.72|6221.72|6221.72|6221.4|6221.4|0
1652186860000|2022-05-10 12:47:40|6222.07|6222.07|6222.07|6222.07|6222.07|6222.07|6222.07|6222.07|0
1652186870000|2022-05-10 12:47:50|6221.72|6221.72|6221.72|6221.72|6221.72|6221.72|6221.72|6221.72|0
1652186890000|2022-05-10 12:48:10|6221.34|6221.34|6220.98|6220.98|6221.34|6221.34|6220.98|6220.98|0
1652186900000|2022-05-10 12:48:20|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|0
1652186910000|2022-05-10 12:48:30|6220.81|6220.81|6221.17|6221.17|6221.17|6221.17|6220.81|6220.81|0
1652186940000|2022-05-10 12:49:00|6220.85|6220.85|6220.13|6220.13|6220.85|6220.85|6220.13|6220.13|0
1652186950000|2022-05-10 12:49:10|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|0
1652186980000|2022-05-10 12:49:40|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|0
1652186990000|2022-05-10 12:49:50|6217.61|6217.61|6217.33|6217.33|6217.61|6217.61|6217.33|6217.33|0
1652187000000|2022-05-10 12:50:00|6217.04|6217.04|6217.04|6217.04|6217.04|6217.04|6217.04|6217.04|0
1652187010000|2022-05-10 12:50:10|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|0
1652187020000|2022-05-10 12:50:20|6216.15|6216.15|6216.75|6216.75|6216.75|6216.75|6215.8|6215.8|0
1652187040000|2022-05-10 12:50:40|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|0
1652187060000|2022-05-10 12:51:00|6217.32|6217.32|6217.32|6217.32|6217.32|6217.32|6217.32|6217.32|0
1652187110000|2022-05-10 12:51:50|6216.55|6216.55|6215.6|6215.6|6216.55|6216.55|6215.6|6215.6|0
1652187140000|2022-05-10 12:52:20|6216.67|6216.67|6214.86|6214.86|6216.67|6216.67|6214.86|6214.86|0
1652187150000|2022-05-10 12:52:30|6215.15|6215.15|6216.35|6216.35|6216.35|6216.35|6214.86|6214.86|0
1652187160000|2022-05-10 12:52:40|6216.71|6216.71|6217.72|6217.72|6217.72|6217.72|6216.39|6216.39|0
1652187170000|2022-05-10 12:52:50|6218.71|6218.71|6219.67|6219.67|6219.67|6219.67|6218.22|6218.22|0
1652187180000|2022-05-10 12:53:00|6219.38|6219.38|6219|6219|6219.38|6219.38|6219|6219|0
1652187190000|2022-05-10 12:53:10|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|0
1652187210000|2022-05-10 12:53:30|6219|6219|6219|6219|6219|6219|6219|6219|0
1652187220000|2022-05-10 12:53:40|6219.32|6219.32|6219.89|6219.89|6219.89|6219.89|6219.32|6219.32|0
1652187240000|2022-05-10 12:54:00|6220.39|6220.39|6220.39|6220.39|6220.39|6220.39|6220.39|6220.39|0
1652187270000|2022-05-10 12:54:30|6220.77|6220.77|6221.27|6221.27|6221.27|6221.27|6220.77|6220.77|0
1652187300000|2022-05-10 12:55:00|6221.58|6221.58|6221.2|6221.2|6221.58|6221.58|6221.2|6221.2|0
1652187310000|2022-05-10 12:55:10|6221.92|6221.92|6221.18|6221.18|6221.92|6221.92|6221.18|6221.18|0
1652187320000|2022-05-10 12:55:20|6221.53|6221.53|6221.53|6221.53|6221.53|6221.53|6221.53|6221.53|0
1652187330000|2022-05-10 12:55:30|6221.89|6221.89|6222.61|6222.61|6222.61|6222.61|6221.89|6221.89|0
1652187340000|2022-05-10 12:55:40|6222.32|6222.32|6221.68|6221.68|6222.32|6222.32|6221.68|6221.68|0
1652187350000|2022-05-10 12:55:50|6222.44|6222.44|6222.44|6222.44|6222.44|6222.44|6222.44|6222.44|0
1652187360000|2022-05-10 12:56:00|6222.82|6222.82|6222.33|6222.33|6222.82|6222.82|6222.33|6222.33|0
1652187390000|2022-05-10 12:56:30|6222.82|6222.82|6222.82|6222.82|6222.82|6222.82|6222.82|6222.82|0
1652187400000|2022-05-10 12:56:40|6223.77|6223.77|6222.75|6222.75|6223.96|6223.96|6222.75|6222.75|0
1652187410000|2022-05-10 12:56:50|6222.19|6222.19|6222|6222|6222.19|6222.19|6222|6222|0
1652187480000|2022-05-10 12:58:00|6221.64|6221.64|6221.64|6221.64|6221.64|6221.64|6221.64|6221.64|0
1652187500000|2022-05-10 12:58:20|6222.28|6222.28|6222.38|6222.38|6222.57|6222.57|6222.28|6222.28|0
1652187510000|2022-05-10 12:58:30|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|0
1652187530000|2022-05-10 12:58:50|6221.87|6221.87|6221.87|6221.87|6221.87|6221.87|6221.87|6221.87|0
1652187550000|2022-05-10 12:59:10|6221.5|6221.5|6221.46|6221.46|6221.5|6221.5|6221.14|6221.14|0
1652187570000|2022-05-10 12:59:30|6221.95|6221.95|6221.6|6221.6|6222.31|6222.31|6221.6|6221.6|0
1652187580000|2022-05-10 12:59:40|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|0
1652187590000|2022-05-10 12:59:50|6219.38|6219.38|6218.66|6218.66|6219.38|6219.38|6218.66|6218.66|0
1652187610000|2022-05-10 13:00:10|6218.17|6218.17|6218.17|6218.17|6218.17|6218.17|6218.17|6218.17|0
1652187620000|2022-05-10 13:00:20|6218.53|6218.53|6219.07|6219.07|6219.07|6219.07|6218.53|6218.53|0
1652187630000|2022-05-10 13:00:30|6219.84|6219.84|6219.45|6219.45|6219.84|6219.84|6219.45|6219.45|0
1652187640000|2022-05-10 13:00:40|6220.22|6220.22|6220.22|6220.22|6220.22|6220.22|6220.22|6220.22|0
1652187660000|2022-05-10 13:01:00|6220.5|6220.5|6222.29|6222.29|6222.57|6222.57|6220.5|6220.5|0
1652187670000|2022-05-10 13:01:10|6222.57|6222.57|6222.57|6222.57|6222.57|6222.57|6222.57|6222.57|0
1652187690000|2022-05-10 13:01:30|6222.86|6222.86|6222.86|6222.86|6222.86|6222.86|6222.86|6222.86|0
1652187700000|2022-05-10 13:01:40|6223.14|6223.14|6223.52|6223.52|6223.52|6223.52|6223.14|6223.14|0
1652187710000|2022-05-10 13:01:50|6223.9|6223.9|6224.22|6224.22|6224.22|6224.22|6223.9|6223.9|0
1652187720000|2022-05-10 13:02:00|6224.41|6224.41|6224.7|6224.7|6224.7|6224.7|6224.41|6224.41|0
1652187730000|2022-05-10 13:02:10|6224.12|6224.12|6222.63|6222.63|6224.12|6224.12|6222.63|6222.63|0
1652187740000|2022-05-10 13:02:20|6222.28|6222.28|6221.59|6221.59|6222.28|6222.28|6221.59|6221.59|0
1652187750000|2022-05-10 13:02:30|6221.91|6221.91|6221.17|6221.17|6221.91|6221.91|6221.17|6221.17|0
1652187770000|2022-05-10 13:02:50|6220.82|6220.82|6220.82|6220.82|6220.82|6220.82|6220.82|6220.82|0
1652187780000|2022-05-10 13:03:00|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|0
1652187790000|2022-05-10 13:03:10|6220.89|6220.89|6220.53|6220.53|6220.89|6220.89|6220.53|6220.53|0
1652187800000|2022-05-10 13:03:20|6220.03|6220.03|6220.03|6220.03|6220.03|6220.03|6220.03|6220.03|0
1652187810000|2022-05-10 13:03:30|6220.35|6220.35|6220.35|6220.35|6220.35|6220.35|6220.35|6220.35|0
1652187820000|2022-05-10 13:03:40|6220.16|6220.16|6219.98|6219.98|6220.16|6220.16|6219.98|6219.98|0
1652187830000|2022-05-10 13:03:50|6219.59|6219.59|6219.59|6219.59|6219.59|6219.59|6219.59|6219.59|0
1652187840000|2022-05-10 13:04:00|6219.88|6219.88|6219.88|6219.88|6219.88|6219.88|6219.88|6219.88|0
1652187850000|2022-05-10 13:04:10|6219.5|6219.5|6219.5|6219.5|6219.5|6219.5|6219.5|6219.5|0
1652187860000|2022-05-10 13:04:20|6219.12|6219.12|6219.12|6219.12|6219.12|6219.12|6219.12|6219.12|0
1652187880000|2022-05-10 13:04:40|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|0
1652187910000|2022-05-10 13:05:10|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|0
1652187920000|2022-05-10 13:05:20|6219.02|6219.02|6219.02|6219.02|6219.02|6219.02|6219.02|6219.02|0
1652187930000|2022-05-10 13:05:30|6218.7|6218.7|6217.56|6217.56|6218.7|6218.7|6217.56|6217.56|0
1652187940000|2022-05-10 13:05:40|6217.06|6217.06|6216.87|6216.87|6217.06|6217.06|6216.87|6216.87|0
1652187960000|2022-05-10 13:06:00|6216.3|6216.3|6216.49|6216.49|6216.49|6216.49|6216.3|6216.3|0
1652187970000|2022-05-10 13:06:10|6216.3|6216.3|6216.3|6216.3|6216.3|6216.3|6216.3|6216.3|0
1652187980000|2022-05-10 13:06:20|6216.66|6216.66|6216.66|6216.66|6216.66|6216.66|6216.66|6216.66|0
1652187990000|2022-05-10 13:06:30|6217.51|6217.51|6217.51|6217.51|6217.51|6217.51|6217.51|6217.51|0
1652188000000|2022-05-10 13:06:40|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|0
1652188020000|2022-05-10 13:07:00|6217.58|6217.58|6217.94|6217.94|6217.94|6217.94|6217.58|6217.58|0
1652188030000|2022-05-10 13:07:10|6218.58|6218.58|6218.9|6218.9|6218.9|6218.9|6218.58|6218.58|0
1652188050000|2022-05-10 13:07:30|6219.22|6219.22|6218.86|6218.86|6219.22|6219.22|6218.86|6218.86|0
1652188060000|2022-05-10 13:07:40|6218.54|6218.54|6218.92|6218.92|6218.92|6218.92|6218.54|6218.54|0
1652188070000|2022-05-10 13:07:50|6218.54|6218.54|6218.54|6218.54|6218.54|6218.54|6218.54|6218.54|0
1652188090000|2022-05-10 13:08:10|6219.18|6219.18|6219.18|6219.18|6219.18|6219.18|6219.18|6219.18|0
1652188100000|2022-05-10 13:08:20|6218.68|6218.68|6218.68|6218.68|6218.68|6218.68|6218.68|6218.68|0
1652188130000|2022-05-10 13:08:50|6218.87|6218.87|6218.49|6218.49|6218.87|6218.87|6218.49|6218.49|0
1652188150000|2022-05-10 13:09:10|6218.81|6218.81|6219.19|6219.19|6219.19|6219.19|6218.81|6218.81|0
1652188160000|2022-05-10 13:09:20|6219.91|6219.91|6219.91|6219.91|6219.91|6219.91|6219.91|6219.91|0
1652188170000|2022-05-10 13:09:30|6220.27|6220.27|6220.98|6220.98|6220.98|6220.98|6220.27|6220.27|0
1652188180000|2022-05-10 13:09:40|6220.48|6220.48|6220.48|6220.48|6220.48|6220.48|6220.48|6220.48|0
1652188200000|2022-05-10 13:10:00|6220.84|6220.84|6219.96|6219.96|6220.84|6220.84|6219.77|6219.77|0
1652188210000|2022-05-10 13:10:10|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|0
1652188240000|2022-05-10 13:10:40|6220.7|6220.7|6221.07|6221.07|6221.07|6221.07|6220.7|6220.7|0
1652188250000|2022-05-10 13:10:50|6220.31|6220.31|6219.84|6219.84|6220.31|6220.31|6219.84|6219.84|0
1652188280000|2022-05-10 13:11:20|6220.22|6220.22|6220.87|6220.87|6221.37|6221.37|6220.22|6220.22|0
1652188290000|2022-05-10 13:11:30|6220.55|6220.55|6219.66|6219.66|6220.55|6220.55|6219.66|6219.66|0
1652188330000|2022-05-10 13:12:10|6219.31|6219.31|6219.31|6219.31|6219.31|6219.31|6219.31|6219.31|0
1652188350000|2022-05-10 13:12:30|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|0
1652188370000|2022-05-10 13:12:50|6219.33|6219.33|6219.33|6219.33|6219.33|6219.33|6219.33|6219.33|0
1652188400000|2022-05-10 13:13:20|6219.71|6219.71|6219.71|6219.71|6219.71|6219.71|6219.71|6219.71|0
1652188420000|2022-05-10 13:13:40|6219.33|6219.33|6218.76|6218.76|6219.33|6219.33|6218.76|6218.76|0
1652188430000|2022-05-10 13:13:50|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|0
1652188450000|2022-05-10 13:14:10|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|0
1652188470000|2022-05-10 13:14:30|6219.26|6219.26|6218.88|6218.88|6219.26|6219.26|6218.88|6218.88|0
1652188500000|2022-05-10 13:15:00|6218.52|6218.52|6218.52|6218.52|6218.52|6218.52|6218.52|6218.52|0
1652188510000|2022-05-10 13:15:10|6217.95|6217.95|6217.95|6217.95|6217.95|6217.95|6217.59|6217.59|0
1652188520000|2022-05-10 13:15:20|6218.14|6218.14|6218.14|6218.14|6218.14|6218.14|6218.14|6218.14|0
1652188530000|2022-05-10 13:15:30|6218.51|6218.51|6218.51|6218.51|6218.51|6218.51|6218.51|6218.51|0
1652188540000|2022-05-10 13:15:40|6218.8|6218.8|6218.8|6218.8|6218.8|6218.8|6218.8|6218.8|0
1652188560000|2022-05-10 13:16:00|6218.61|6218.61|6218.61|6218.61|6218.61|6218.61|6218.61|6218.61|0
1652188580000|2022-05-10 13:16:20|6218.8|6218.8|6218.8|6218.8|6218.8|6218.8|6218.8|6218.8|0
1652188590000|2022-05-10 13:16:30|6219.08|6219.08|6219.44|6219.44|6219.44|6219.44|6219.08|6219.08|0
1652188600000|2022-05-10 13:16:40|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|0
1652188610000|2022-05-10 13:16:50|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|0
1652188620000|2022-05-10 13:17:00|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|0
1652188630000|2022-05-10 13:17:10|6219.57|6219.57|6219.57|6219.57|6219.57|6219.57|6219.57|6219.57|0
1652188700000|2022-05-10 13:18:20|6219.25|6219.25|6219.25|6219.25|6219.25|6219.25|6219.25|6219.25|0
1652188710000|2022-05-10 13:18:30|6218.86|6218.86|6217.82|6217.82|6218.86|6218.86|6217.63|6217.63|0
1652188720000|2022-05-10 13:18:40|6217.33|6217.33|6217.33|6217.33|6217.33|6217.33|6217.33|6217.33|0
1652188730000|2022-05-10 13:18:50|6216.97|6216.97|6216.97|6216.97|6216.97|6216.97|6216.97|6216.97|0
1652188750000|2022-05-10 13:19:10|6216.25|6216.25|6216.25|6216.25|6216.25|6216.25|6216.25|6216.25|0
1652188770000|2022-05-10 13:19:30|6216.44|6216.44|6216.8|6216.8|6216.8|6216.8|6216.44|6216.44|0
1652188780000|2022-05-10 13:19:40|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|0
1652188790000|2022-05-10 13:19:50|6217.48|6217.48|6217.48|6217.48|6217.48|6217.48|6217.48|6217.48|0
1652188830000|2022-05-10 13:20:30|6217.27|6217.27|6218.27|6218.27|6218.27|6218.27|6217.27|6217.27|0
1652188840000|2022-05-10 13:20:40|6217.12|6217.12|6217.12|6217.12|6217.12|6217.12|6217.12|6217.12|0
1652188860000|2022-05-10 13:21:00|6217.44|6217.44|6217.26|6217.26|6217.76|6217.76|6217.26|6217.26|0
1652188900000|2022-05-10 13:21:40|6216.56|6216.56|6216.56|6216.56|6216.56|6216.56|6216.56|6216.56|0
1652188930000|2022-05-10 13:22:10|6216.24|6216.24|6216.24|6216.24|6216.24|6216.24|6216.24|6216.24|0
1652188980000|2022-05-10 13:23:00|6216.53|6216.53|6219.17|6219.17|6219.17|6219.17|6216.53|6216.53|0
1652188990000|2022-05-10 13:23:10|6218.81|6218.81|6219.17|6219.17|6219.17|6219.17|6218.81|6218.81|0
1652189000000|2022-05-10 13:23:20|6219.73|6219.73|6221.54|6221.54|6221.54|6221.54|6219.73|6219.73|0
1652189010000|2022-05-10 13:23:30|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|0
1652189020000|2022-05-10 13:23:40|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|0
1652189030000|2022-05-10 13:23:50|6220.28|6220.28|6221.11|6221.11|6221.11|6221.11|6219.93|6219.93|0
1652189050000|2022-05-10 13:24:10|6222.25|6222.25|6222.25|6222.25|6222.25|6222.25|6222.25|6222.25|0
1652189060000|2022-05-10 13:24:20|6222.07|6222.07|6221.68|6221.68|6222.07|6222.07|6221.68|6221.68|0
1652189070000|2022-05-10 13:24:30|6222.45|6222.45|6222.45|6222.45|6222.81|6222.81|6222.45|6222.45|0
1652189090000|2022-05-10 13:24:50|6222.94|6222.94|6222.94|6222.94|6222.94|6222.94|6222.94|6222.94|0
1652189110000|2022-05-10 13:25:10|6223.32|6223.32|6223.32|6223.32|6223.32|6223.32|6223.32|6223.32|0
1652189120000|2022-05-10 13:25:20|6222.94|6222.94|6222.94|6222.94|6222.94|6222.94|6222.94|6222.94|0
1652189130000|2022-05-10 13:25:30|6221.98|6221.98|6221.79|6221.79|6221.98|6221.98|6221.79|6221.79|0
1652189140000|2022-05-10 13:25:40|6222.43|6222.43|6222.43|6222.43|6222.43|6222.43|6222.43|6222.43|0
1652189150000|2022-05-10 13:25:50|6222.81|6222.81|6222.81|6222.81|6222.81|6222.81|6222.81|6222.81|0
1652189160000|2022-05-10 13:26:00|6223.31|6223.31|6223.31|6223.31|6223.31|6223.31|6223.31|6223.31|0
1652189170000|2022-05-10 13:26:10|6222.99|6222.99|6222.67|6222.67|6222.99|6222.99|6222.67|6222.67|0
1652189180000|2022-05-10 13:26:20|6223.05|6223.05|6223.41|6223.41|6223.41|6223.41|6223.05|6223.05|0
1652189200000|2022-05-10 13:26:40|6223.69|6223.69|6226.59|6226.59|6226.59|6226.59|6223.41|6223.41|0
1652189210000|2022-05-10 13:26:50|6226.09|6226.09|6225.33|6225.33|6226.09|6226.09|6225.33|6225.33|0
1652189270000|2022-05-10 13:27:50|6225.7|6225.7|6225.7|6225.7|6225.7|6225.7|6225.7|6225.7|0
1652189280000|2022-05-10 13:28:00|6225.35|6225.35|6226.68|6226.68|6226.68|6226.68|6224.77|6224.77|0
1652189290000|2022-05-10 13:28:10|6226.97|6226.97|6226.97|6226.97|6226.97|6226.97|6226.97|6226.97|0
1652189300000|2022-05-10 13:28:20|6226.21|6226.21|6225.26|6225.26|6226.49|6226.49|6225.26|6225.26|0
1652189310000|2022-05-10 13:28:30|6224.76|6224.76|6223.77|6223.77|6224.76|6224.76|6223.77|6223.77|0
1652189320000|2022-05-10 13:28:40|6223.27|6223.27|6223.27|6223.27|6223.27|6223.27|6223.27|6223.27|0
1652189330000|2022-05-10 13:28:50|6222.89|6222.89|6222.89|6222.89|6222.89|6222.89|6222.89|6222.89|0
1652189340000|2022-05-10 13:29:00|6222.32|6222.32|6222.51|6222.51|6222.51|6222.51|6222.32|6222.32|0
1652189350000|2022-05-10 13:29:10|6222.13|6222.13|6223.85|6223.85|6223.85|6223.85|6222.13|6222.13|0
1652189370000|2022-05-10 13:29:30|6223.47|6223.47|6224.02|6224.02|6224.02|6224.02|6223.47|6223.47|0
1652189380000|2022-05-10 13:29:40|6224.3|6224.3|6224.09|6224.09|6224.66|6224.66|6224.09|6224.09|0
1652189390000|2022-05-10 13:29:50|6223.9|6223.9|6223.49|6223.49|6224.28|6224.28|6223.21|6223.21|0
1652189400000|2022-05-10 13:30:00|6223.68|6223.68|6224.13|6224.13|6224.83|6224.83|6223.68|6223.68|0
1652189410000|2022-05-10 13:30:10|6224.41|6224.41|6225.23|6225.23|6225.23|6225.23|6224.41|6224.41|0
1652189420000|2022-05-10 13:30:20|6225.94|6225.94|6225.94|6225.94|6225.94|6225.94|6225.94|6225.94|0
1652189430000|2022-05-10 13:30:30|6225.58|6225.58|6225.2|6225.2|6225.58|6225.58|6225.2|6225.2|0
1652189440000|2022-05-10 13:30:40|6224.71|6224.71|6224.71|6224.71|6224.71|6224.71|6224.71|6224.71|0
1652189450000|2022-05-10 13:30:50|6225.09|6225.09|6225.97|6225.97|6225.97|6225.97|6225.09|6225.09|0
1652189460000|2022-05-10 13:31:00|6226.69|6226.69|6227.35|6227.35|6227.35|6227.35|6226.69|6226.69|0
1652189470000|2022-05-10 13:31:10|6227.67|6227.67|6226.3|6226.3|6227.67|6227.67|6226.3|6226.3|0
1652189480000|2022-05-10 13:31:20|6226.79|6226.79|6227.18|6227.18|6227.18|6227.18|6226.44|6226.44|0
1652189490000|2022-05-10 13:31:30|6227.5|6227.5|6225.48|6225.48|6227.5|6227.5|6225.48|6225.48|0
1652189500000|2022-05-10 13:31:40|6225.98|6225.98|6225.98|6225.98|6225.98|6225.98|6225.98|6225.98|0
1652189510000|2022-05-10 13:31:50|6226.34|6226.34|6225.84|6225.84|6226.34|6226.34|6225.84|6225.84|0
1652189530000|2022-05-10 13:32:10|6226.55|6226.55|6226.55|6226.55|6226.55|6226.55|6226.55|6226.55|0
1652189540000|2022-05-10 13:32:20|6226.74|6226.74|6226.05|6226.05|6226.74|6226.74|6226.05|6226.05|0
1652189550000|2022-05-10 13:32:30|6225.47|6225.47|6223.58|6223.58|6225.47|6225.47|6223.58|6223.58|0
1652189570000|2022-05-10 13:32:50|6223.76|6223.76|6224.12|6224.12|6224.12|6224.12|6223.76|6223.76|0
1652189580000|2022-05-10 13:33:00|6223.41|6223.41|6223.41|6223.41|6223.76|6223.76|6223.41|6223.41|0
1652189590000|2022-05-10 13:33:10|6221.49|6221.49|6220.56|6220.56|6221.49|6221.49|6220.56|6220.56|0
1652189600000|2022-05-10 13:33:20|6220.18|6220.18|6219.61|6219.61|6220.18|6220.18|6219.61|6219.61|0
1652189610000|2022-05-10 13:33:30|6219.23|6219.23|6216.6|6216.6|6219.36|6219.36|6216.6|6216.6|0
1652189620000|2022-05-10 13:33:40|6215.96|6215.96|6216.15|6216.15|6216.15|6216.15|6215.77|6215.77|0
1652189630000|2022-05-10 13:33:50|6215.83|6215.83|6216.54|6216.54|6216.54|6216.54|6215.83|6215.83|0
1652189640000|2022-05-10 13:34:00|6216.76|6216.76|6216.76|6216.76|6216.76|6216.76|6216.76|6216.76|0
1652189660000|2022-05-10 13:34:20|6216.26|6216.26|6216.26|6216.26|6216.26|6216.26|6216.26|6216.26|0
1652189670000|2022-05-10 13:34:30|6216.07|6216.07|6216.81|6216.81|6216.81|6216.81|6216.07|6216.07|0
1652189700000|2022-05-10 13:35:00|6216.07|6216.07|6216.6|6216.6|6216.78|6216.78|6215.69|6215.69|0
1652189710000|2022-05-10 13:35:10|6217.09|6217.09|6217.09|6217.09|6217.09|6217.09|6217.09|6217.09|0
1652189720000|2022-05-10 13:35:20|6217.41|6217.41|6216.56|6216.56|6217.41|6217.41|6216.56|6216.56|0
1652189730000|2022-05-10 13:35:30|6216.2|6216.2|6215.92|6215.92|6216.2|6216.2|6215.42|6215.42|0
1652189740000|2022-05-10 13:35:40|6214.92|6214.92|6213.06|6213.06|6214.92|6214.92|6213.06|6213.06|0
1652189750000|2022-05-10 13:35:50|6213.25|6213.25|6213.72|6213.72|6213.72|6213.72|6213.25|6213.25|0
1652189760000|2022-05-10 13:36:00|6214.87|6214.87|6213.99|6213.99|6215.23|6215.23|6213.99|6213.99|0
1652189770000|2022-05-10 13:36:10|6213.5|6213.5|6213.18|6213.18|6213.5|6213.5|6213.18|6213.18|0
1652189780000|2022-05-10 13:36:20|6212.79|6212.79|6212.79|6212.79|6212.79|6212.79|6212.79|6212.79|0
1652189790000|2022-05-10 13:36:30|6212.44|6212.44|6211.74|6211.74|6212.44|6212.44|6211.74|6211.74|0
1652189800000|2022-05-10 13:36:40|6211.46|6211.46|6211.46|6211.46|6211.46|6211.46|6211.46|6211.46|0
1652189810000|2022-05-10 13:36:50|6212.45|6212.45|6213.14|6213.14|6213.14|6213.14|6212.45|6212.45|0
1652189820000|2022-05-10 13:37:00|6213.72|6213.72|6213.72|6213.72|6213.72|6213.72|6213.72|6213.72|0
1652189830000|2022-05-10 13:37:10|6214.79|6214.79|6212.69|6212.69|6214.79|6214.79|6212.69|6212.69|0
1652189860000|2022-05-10 13:37:40|6211.98|6211.98|6211.98|6211.98|6211.98|6211.98|6211.98|6211.98|0
1652189870000|2022-05-10 13:37:50|6211.48|6211.48|6210.95|6210.95|6211.48|6211.48|6210.63|6210.63|0
1652189880000|2022-05-10 13:38:00|6210.57|6210.57|6210.6|6210.6|6210.92|6210.92|6210.57|6210.57|0
1652189890000|2022-05-10 13:38:10|6209.97|6209.97|6210.46|6210.46|6210.46|6210.46|6209.97|6209.97|0
1652189900000|2022-05-10 13:38:20|6210.96|6210.96|6211.33|6211.33|6211.33|6211.33|6210.96|6210.96|0
1652189910000|2022-05-10 13:38:30|6212.1|6212.1|6212.2|6212.2|6212.39|6212.39|6212.1|6212.1|0
1652189940000|2022-05-10 13:39:00|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|0
1652189950000|2022-05-10 13:39:10|6212.53|6212.53|6212.72|6212.72|6212.91|6212.91|6212.53|6212.53|0
1652189970000|2022-05-10 13:39:30|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|0
1652189980000|2022-05-10 13:39:40|6212.41|6212.41|6213.15|6213.15|6213.15|6213.15|6212.41|6212.41|0
1652189990000|2022-05-10 13:39:50|6212.65|6212.65|6212.28|6212.28|6212.65|6212.65|6212.28|6212.28|0
1652190000000|2022-05-10 13:40:00|6211.18|6211.18|6209.78|6209.78|6211.18|6211.18|6209.42|6209.42|0
1652190010000|2022-05-10 13:40:10|6209.49|6209.49|6207.29|6207.29|6209.49|6209.49|6207.29|6207.29|0
1652190020000|2022-05-10 13:40:20|6207.26|6207.26|6205.74|6205.74|6207.26|6207.26|6205.74|6205.74|0
1652190030000|2022-05-10 13:40:30|6206.24|6206.24|6205.88|6205.88|6206.74|6206.74|6205.88|6205.88|0
1652190040000|2022-05-10 13:40:40|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|0
1652190050000|2022-05-10 13:40:50|6206.09|6206.09|6206.09|6206.09|6206.09|6206.09|6206.09|6206.09|0
1652190060000|2022-05-10 13:41:00|6205.74|6205.74|6204.56|6204.56|6205.74|6205.74|6204.56|6204.56|0
1652190080000|2022-05-10 13:41:20|6204.91|6204.91|6205.1|6205.1|6205.1|6205.1|6204.91|6204.91|0
1652190090000|2022-05-10 13:41:30|6205.99|6205.99|6205.32|6205.32|6205.99|6205.99|6205.32|6205.32|0
1652190100000|2022-05-10 13:41:40|6204.68|6204.68|6204.13|6204.13|6204.68|6204.68|6204.13|6204.13|0
1652190120000|2022-05-10 13:42:00|6204.63|6204.63|6204.63|6204.63|6204.63|6204.63|6204.63|6204.63|0
1652190130000|2022-05-10 13:42:10|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|0
1652190140000|2022-05-10 13:42:20|6203.7|6203.7|6204.69|6204.69|6204.69|6204.69|6203.7|6203.7|0
1652190150000|2022-05-10 13:42:30|6205.05|6205.05|6205.37|6205.37|6205.37|6205.37|6205.05|6205.05|0
1652190180000|2022-05-10 13:43:00|6205.86|6205.86|6205.86|6205.86|6205.86|6205.86|6205.86|6205.86|0
1652190190000|2022-05-10 13:43:10|6205.51|6205.51|6205.51|6205.51|6205.51|6205.51|6205.51|6205.51|0
1652190200000|2022-05-10 13:43:20|6205.15|6205.15|6204.79|6204.79|6205.15|6205.15|6204.79|6204.79|0
1652190210000|2022-05-10 13:43:30|6204.44|6204.44|6205.21|6205.21|6205.21|6205.21|6204.44|6204.44|0
1652190220000|2022-05-10 13:43:40|6204.83|6204.83|6205.31|6205.31|6205.5|6205.5|6204.83|6204.83|0
1652190230000|2022-05-10 13:43:50|6205.12|6205.12|6204.74|6204.74|6205.12|6205.12|6204.74|6204.74|0
1652190240000|2022-05-10 13:44:00|6204.45|6204.45|6204.83|6204.83|6204.83|6204.83|6204.45|6204.45|0
1652190250000|2022-05-10 13:44:10|6205.33|6205.33|6205.33|6205.33|6205.33|6205.33|6205.33|6205.33|0
1652190260000|2022-05-10 13:44:20|6204.97|6204.97|6204.57|6204.57|6205.33|6205.33|6204.57|6204.57|0
1652190270000|2022-05-10 13:44:30|6204.38|6204.38|6203.63|6203.63|6204.38|6204.38|6203.63|6203.63|0
1652190280000|2022-05-10 13:44:40|6203.31|6203.31|6204.75|6204.75|6204.75|6204.75|6203.31|6203.31|0
1652190290000|2022-05-10 13:44:50|6205.25|6205.25|6204.54|6204.54|6205.25|6205.25|6203.83|6203.83|0
1652190300000|2022-05-10 13:45:00|6204.9|6204.9|6203.48|6203.48|6204.9|6204.9|6202.76|6202.76|0
1652190310000|2022-05-10 13:45:10|6202.84|6202.84|6201.02|6201.02|6202.84|6202.84|6201.02|6201.02|0
1652190320000|2022-05-10 13:45:20|6201.21|6201.21|6201.34|6201.34|6201.53|6201.53|6201.21|6201.21|0
1652190330000|2022-05-10 13:45:30|6201.02|6201.02|6201.02|6201.02|6201.02|6201.02|6201.02|6201.02|0
1652190340000|2022-05-10 13:45:40|6201.3|6201.3|6201.59|6201.59|6201.59|6201.59|6201.3|6201.3|0
1652190350000|2022-05-10 13:45:50|6201.23|6201.23|6197.76|6197.76|6201.23|6201.23|6197.76|6197.76|0
1652190360000|2022-05-10 13:46:00|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|0
1652190380000|2022-05-10 13:46:20|6197.79|6197.79|6198.14|6198.14|6198.14|6198.14|6197.79|6197.79|0
1652190390000|2022-05-10 13:46:30|6198.33|6198.33|6198.33|6198.33|6198.52|6198.52|6198.33|6198.33|0
1652190410000|2022-05-10 13:46:50|6198.65|6198.65|6203.74|6203.74|6203.74|6203.74|6198.33|6198.33|0
1652190420000|2022-05-10 13:47:00|6203.35|6203.35|6203.16|6203.16|6203.92|6203.92|6203.16|6203.16|0
1652190430000|2022-05-10 13:47:10|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|0
1652190440000|2022-05-10 13:47:20|6202.47|6202.47|6202.76|6202.76|6202.76|6202.76|6202.47|6202.47|0
1652190450000|2022-05-10 13:47:30|6202.47|6202.47|6201.9|6201.9|6202.47|6202.47|6201.9|6201.9|0
1652190460000|2022-05-10 13:47:40|6202.47|6202.47|6202.47|6202.47|6202.47|6202.47|6202.47|6202.47|0
1652190470000|2022-05-10 13:47:50|6203.9|6203.9|6203.9|6203.9|6203.9|6203.9|6203.9|6203.9|0
1652190490000|2022-05-10 13:48:10|6203.71|6203.71|6203.71|6203.71|6203.71|6203.71|6203.71|6203.71|0
1652190500000|2022-05-10 13:48:20|6203.36|6203.36|6203.9|6203.9|6203.9|6203.9|6203.36|6203.36|0
1652190520000|2022-05-10 13:48:40|6204.09|6204.09|6204.19|6204.19|6205.11|6205.11|6204.09|6204.09|0
1652190530000|2022-05-10 13:48:50|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|0
1652190540000|2022-05-10 13:49:00|6204.76|6204.76|6205.07|6205.07|6205.07|6205.07|6204.76|6204.76|0
1652190550000|2022-05-10 13:49:10|6205.26|6205.26|6205.26|6205.26|6205.26|6205.26|6205.26|6205.26|0
1652190560000|2022-05-10 13:49:20|6205.55|6205.55|6204.88|6204.88|6205.83|6205.83|6204.88|6204.88|0
1652190570000|2022-05-10 13:49:30|6204.56|6204.56|6204.94|6204.94|6204.94|6204.94|6204.56|6204.56|0
1652190580000|2022-05-10 13:49:40|6204.38|6204.38|6204.38|6204.38|6204.7|6204.7|6204.38|6204.38|0
1652190600000|2022-05-10 13:50:00|6204.02|6204.02|6204.02|6204.02|6204.02|6204.02|6204.02|6204.02|0
1652190610000|2022-05-10 13:50:10|6203.64|6203.64|6204.02|6204.02|6204.02|6204.02|6203.06|6203.06|0
1652190630000|2022-05-10 13:50:30|6204.52|6204.52|6204.52|6204.52|6204.52|6204.52|6204.52|6204.52|0
1652190650000|2022-05-10 13:50:50|6204.88|6204.88|6204.88|6204.88|6204.88|6204.88|6204.88|6204.88|0
1652190660000|2022-05-10 13:51:00|6204.52|6204.52|6205.11|6205.11|6205.11|6205.11|6204.02|6204.02|0
1652190670000|2022-05-10 13:51:10|6204.72|6204.72|6204.34|6204.34|6204.72|6204.72|6204.34|6204.34|0
1652190710000|2022-05-10 13:51:50|6204.66|6204.66|6205.97|6205.97|6205.97|6205.97|6204.66|6204.66|0
1652190720000|2022-05-10 13:52:00|6206.16|6206.16|6207.21|6207.21|6207.56|6207.56|6206.16|6206.16|0
1652190730000|2022-05-10 13:52:10|6208.2|6208.2|6208.96|6208.96|6208.96|6208.96|6208.2|6208.2|0
1652190740000|2022-05-10 13:52:20|6208.67|6208.67|6209.34|6209.34|6209.34|6209.34|6208.39|6208.39|0
1652190750000|2022-05-10 13:52:30|6208.77|6208.77|6208.61|6208.61|6208.77|6208.77|6208.4|6208.4|0
1652190760000|2022-05-10 13:52:40|6208.96|6208.96|6208.96|6208.96|6208.96|6208.96|6208.96|6208.96|0
1652190770000|2022-05-10 13:52:50|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|0
1652190780000|2022-05-10 13:53:00|6208.79|6208.79|6208.21|6208.21|6208.79|6208.79|6208.21|6208.21|0
1652190790000|2022-05-10 13:53:10|6207.86|6207.86|6208.6|6208.6|6208.6|6208.6|6207.86|6207.86|0
1652190800000|2022-05-10 13:53:20|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|0
1652190830000|2022-05-10 13:53:50|6209.08|6209.08|6208.08|6208.08|6209.08|6209.08|6208.08|6208.08|0
1652190840000|2022-05-10 13:54:00|6207.59|6207.59|6208.46|6208.46|6208.46|6208.46|6207.59|6207.59|0
1652190850000|2022-05-10 13:54:10|6208.65|6208.65|6208.65|6208.65|6208.65|6208.65|6208.65|6208.65|0
1652190860000|2022-05-10 13:54:20|6209.37|6209.37|6209.37|6209.37|6209.37|6209.37|6209.37|6209.37|0
1652190870000|2022-05-10 13:54:30|6208.98|6208.98|6210.03|6210.03|6210.03|6210.03|6208.53|6208.53|0
1652190880000|2022-05-10 13:54:40|6210.31|6210.31|6210.86|6210.86|6210.86|6210.86|6210.1|6210.1|0
1652190890000|2022-05-10 13:54:50|6211.18|6211.18|6212.53|6212.53|6212.53|6212.53|6211.18|6211.18|0
1652190900000|2022-05-10 13:55:00|6213.67|6213.67|6215.05|6215.05|6215.05|6215.05|6213.67|6213.67|0
1652190910000|2022-05-10 13:55:10|6215.43|6215.43|6214.95|6214.95|6215.71|6215.71|6214.95|6214.95|0
1652190920000|2022-05-10 13:55:20|6215.95|6215.95|6218.71|6218.71|6218.71|6218.71|6215.76|6215.76|0
1652190930000|2022-05-10 13:55:30|6219.06|6219.06|6219.06|6219.06|6219.06|6219.06|6219.06|6219.06|0
1652190940000|2022-05-10 13:55:40|6219.35|6219.35|6218.74|6218.74|6219.35|6219.35|6218.74|6218.74|0
1652190950000|2022-05-10 13:55:50|6219.1|6219.1|6219.1|6219.1|6219.1|6219.1|6219.1|6219.1|0
1652190970000|2022-05-10 13:56:10|6219.46|6219.46|6219.46|6219.46|6219.46|6219.46|6219.46|6219.46|0
1652190980000|2022-05-10 13:56:20|6218.74|6218.74|6219.3|6219.3|6219.68|6219.68|6218.74|6218.74|0
1652190990000|2022-05-10 13:56:30|6219.79|6219.79|6220.29|6220.29|6220.29|6220.29|6219.44|6219.44|0
1652191000000|2022-05-10 13:56:40|6219.93|6219.93|6220.29|6220.29|6220.29|6220.29|6219.93|6219.93|0
1652191010000|2022-05-10 13:56:50|6219.97|6219.97|6220.16|6220.16|6220.16|6220.16|6219.97|6219.97|0
1652191020000|2022-05-10 13:57:00|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|0
1652191030000|2022-05-10 13:57:10|6220.73|6220.73|6221.05|6221.05|6221.05|6221.05|6220.73|6220.73|0
1652191050000|2022-05-10 13:57:30|6220.69|6220.69|6220.87|6220.87|6221.19|6221.19|6220.69|6220.69|0
1652191060000|2022-05-10 13:57:40|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|0
1652191070000|2022-05-10 13:57:50|6222.76|6222.76|6223.04|6223.04|6223.04|6223.04|6222.37|6222.37|0
1652191080000|2022-05-10 13:58:00|6223.67|6223.67|6224.13|6224.13|6224.17|6224.17|6223.67|6223.67|0
1652191090000|2022-05-10 13:58:10|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|0
1652191100000|2022-05-10 13:58:20|6224.21|6224.21|6224.49|6224.49|6224.49|6224.49|6223.92|6223.92|0
1652191110000|2022-05-10 13:58:30|6224.85|6224.85|6224.85|6224.85|6224.85|6224.85|6224.85|6224.85|0
1652191120000|2022-05-10 13:58:40|6225.14|6225.14|6225.7|6225.7|6225.7|6225.7|6225.14|6225.14|0
1652191130000|2022-05-10 13:58:50|6226.06|6226.06|6226.06|6226.06|6226.06|6226.06|6226.06|6226.06|0
1652191140000|2022-05-10 13:59:00|6226.63|6226.63|6226.06|6226.06|6226.63|6226.63|6226.06|6226.06|0
1652191150000|2022-05-10 13:59:10|6225.71|6225.71|6225.9|6225.9|6225.9|6225.9|6225.71|6225.71|0
1652191160000|2022-05-10 13:59:20|6225.61|6225.61|6228.19|6228.19|6228.19|6228.19|6225.61|6225.61|0
1652191170000|2022-05-10 13:59:30|6228.56|6228.56|6230.29|6230.29|6230.29|6230.29|6228.56|6228.56|0
1652191180000|2022-05-10 13:59:40|6230.78|6230.78|6230.78|6230.78|6230.78|6230.78|6230.78|6230.78|0
1652191190000|2022-05-10 13:59:50|6231.33|6231.33|6231.69|6231.69|6231.69|6231.69|6231.33|6231.33|0
1652191200000|2022-05-10 14:00:00|6230.97|6230.97|6230.67|6230.67|6231.35|6231.35|6230.67|6230.67|0
1652191210000|2022-05-10 14:00:10|6229.9|6229.9|6230.44|6230.44|6230.44|6230.44|6229.9|6229.9|0
1652191230000|2022-05-10 14:00:30|6230.25|6230.25|6228.81|6228.81|6230.25|6230.25|6228.81|6228.81|0
1652191240000|2022-05-10 14:00:40|6229.16|6229.16|6226.46|6226.46|6229.16|6229.16|6226.46|6226.46|0
1652191250000|2022-05-10 14:00:50|6226.75|6226.75|6224.57|6224.57|6226.75|6226.75|6224.57|6224.57|0
1652191260000|2022-05-10 14:01:00|6224.29|6224.29|6224.48|6224.48|6224.48|6224.48|6224.29|6224.29|0
1652191270000|2022-05-10 14:01:10|6224.86|6224.86|6224.85|6224.85|6225.94|6225.94|6224.85|6224.85|0
1652191280000|2022-05-10 14:01:20|6224.53|6224.53|6224.53|6224.53|6224.53|6224.53|6224.53|6224.53|0
1652191290000|2022-05-10 14:01:30|6223.57|6223.57|6223.76|6223.76|6223.76|6223.76|6223.57|6223.57|0
1652191300000|2022-05-10 14:01:40|6223.47|6223.47|6222.2|6222.2|6223.47|6223.47|6222.2|6222.2|0
1652191310000|2022-05-10 14:01:50|6221.66|6221.66|6220.71|6220.71|6221.66|6221.66|6220.71|6220.71|0
1652191320000|2022-05-10 14:02:00|6220.39|6220.39|6218.21|6218.21|6220.39|6220.39|6217.64|6217.64|0
1652191330000|2022-05-10 14:02:10|6217.85|6217.85|6217.85|6217.85|6217.85|6217.85|6217.85|6217.85|0
1652191340000|2022-05-10 14:02:20|6218.57|6218.57|6218.94|6218.94|6218.94|6218.94|6218.57|6218.57|0
1652191350000|2022-05-10 14:02:30|6219.8|6219.8|6221.58|6221.58|6221.58|6221.58|6219.8|6219.8|0
1652191380000|2022-05-10 14:03:00|6221.76|6221.76|6221.76|6221.76|6221.76|6221.76|6221.76|6221.76|0
1652191390000|2022-05-10 14:03:10|6223.04|6223.04|6222.4|6222.4|6223.04|6223.04|6222.4|6222.4|0
1652191400000|2022-05-10 14:03:20|6223.47|6223.47|6223.97|6223.97|6223.97|6223.97|6223.47|6223.47|0
1652191410000|2022-05-10 14:03:30|6223.47|6223.47|6223.47|6223.47|6223.47|6223.47|6223.47|6223.47|0
1652191420000|2022-05-10 14:03:40|6223.76|6223.76|6223.13|6223.13|6224.47|6224.47|6223.13|6223.13|0
1652191430000|2022-05-10 14:03:50|6223.32|6223.32|6225.61|6225.61|6225.61|6225.61|6223.32|6223.32|0
1652191440000|2022-05-10 14:04:00|6225.93|6225.93|6225.93|6225.93|6225.93|6225.93|6225.93|6225.93|0
1652191450000|2022-05-10 14:04:10|6226.43|6226.43|6227.21|6227.21|6227.21|6227.21|6226.43|6226.43|0
1652191460000|2022-05-10 14:04:20|6227.53|6227.53|6227.03|6227.03|6227.53|6227.53|6227.03|6227.03|0
1652191470000|2022-05-10 14:04:30|6226.71|6226.71|6226.57|6226.57|6226.71|6226.71|6226.15|6226.15|0
1652191480000|2022-05-10 14:04:40|6227.07|6227.07|6227.35|6227.35|6227.35|6227.35|6227.07|6227.07|0
1652191490000|2022-05-10 14:04:50|6227|6227|6227|6227|6227|6227|6227|6227|0
1652191500000|2022-05-10 14:05:00|6226.62|6226.62|6226.12|6226.12|6226.62|6226.62|6226.12|6226.12|0
1652191520000|2022-05-10 14:05:20|6225.75|6225.75|6220.89|6220.89|6225.75|6225.75|6220.89|6220.89|0
1652191530000|2022-05-10 14:05:30|6220.6|6220.6|6220.81|6220.81|6221.38|6221.38|6220.6|6220.6|0
1652191560000|2022-05-10 14:06:00|6220.49|6220.49|6220.81|6220.81|6220.81|6220.81|6220.49|6220.49|0
1652191570000|2022-05-10 14:06:10|6221.74|6221.74|6223.27|6223.27|6223.27|6223.27|6221.74|6221.74|0
1652191580000|2022-05-10 14:06:20|6222.89|6222.89|6222.7|6222.7|6222.89|6222.89|6222.7|6222.7|0
1652191590000|2022-05-10 14:06:30|6222.35|6222.35|6221.86|6221.86|6222.35|6222.35|6221.67|6221.67|0
1652191600000|2022-05-10 14:06:40|6221.48|6221.48|6222.03|6222.03|6222.03|6222.03|6221.48|6221.48|0
1652191610000|2022-05-10 14:06:50|6221.74|6221.74|6221.74|6221.74|6221.74|6221.74|6221.74|6221.74|0
1652191630000|2022-05-10 14:07:10|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|0
1652191640000|2022-05-10 14:07:20|6220.48|6220.48|6219.69|6219.69|6220.84|6220.84|6219.69|6219.69|0
1652191670000|2022-05-10 14:07:50|6220.19|6220.19|6219.12|6219.12|6220.19|6220.19|6219.12|6219.12|0
1652191680000|2022-05-10 14:08:00|6218.48|6218.48|6218.84|6218.84|6219.19|6219.19|6218.48|6218.48|0
1652191700000|2022-05-10 14:08:20|6218.07|6218.07|6217.53|6217.53|6218.07|6218.07|6217.53|6217.53|0
1652191710000|2022-05-10 14:08:30|6217.14|6217.14|6215.6|6215.6|6217.14|6217.14|6215.6|6215.6|0
1652191720000|2022-05-10 14:08:40|6215.96|6215.96|6213.48|6213.48|6215.96|6215.96|6213.48|6213.48|0
1652191730000|2022-05-10 14:08:50|6213.87|6213.87|6214.55|6214.55|6214.55|6214.55|6213.87|6213.87|0
1652191760000|2022-05-10 14:09:20|6214.19|6214.19|6210.01|6210.01|6214.19|6214.19|6210.01|6210.01|0
1652191770000|2022-05-10 14:09:30|6210.51|6210.51|6210.86|6210.86|6210.86|6210.86|6210.01|6210.01|0
1652191780000|2022-05-10 14:09:40|6211.36|6211.36|6210.65|6210.65|6211.36|6211.36|6210.65|6210.65|0
1652191790000|2022-05-10 14:09:50|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|0
1652191800000|2022-05-10 14:10:00|6210.82|6210.82|6211.32|6211.32|6211.32|6211.32|6210.82|6210.82|0
1652191810000|2022-05-10 14:10:10|6211.68|6211.68|6212.03|6212.03|6212.03|6212.03|6211.68|6211.68|0
1652191820000|2022-05-10 14:10:20|6212.99|6212.99|6213.56|6213.56|6213.56|6213.56|6212.99|6212.99|0
1652191830000|2022-05-10 14:10:30|6213.18|6213.18|6209.89|6209.89|6213.18|6213.18|6209.89|6209.89|0
1652191840000|2022-05-10 14:10:40|6209.4|6209.4|6209.4|6209.4|6209.4|6209.4|6209.4|6209.4|0
1652191850000|2022-05-10 14:10:50|6209.04|6209.04|6207.89|6207.89|6209.04|6209.04|6207.89|6207.89|0
1652191860000|2022-05-10 14:11:00|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|0
1652191890000|2022-05-10 14:11:30|6208.93|6208.93|6208.35|6208.35|6208.93|6208.93|6208.21|6208.21|0
1652191920000|2022-05-10 14:12:00|6208.03|6208.03|6207.68|6207.68|6208.03|6208.03|6207.68|6207.68|0
1652191930000|2022-05-10 14:12:10|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|0
1652191940000|2022-05-10 14:12:20|6206.8|6206.8|6206.8|6206.8|6206.8|6206.8|6206.8|6206.8|0
1652191950000|2022-05-10 14:12:30|6207.29|6207.29|6207.43|6207.43|6207.43|6207.43|6206.8|6206.8|0
1652191960000|2022-05-10 14:12:40|6206.8|6206.8|6205.26|6205.26|6206.8|6206.8|6204.59|6204.59|0
1652191970000|2022-05-10 14:12:50|6204.9|6204.9|6203.5|6203.5|6204.9|6204.9|6203.5|6203.5|0
1652191980000|2022-05-10 14:13:00|6203.85|6203.85|6203.14|6203.14|6203.85|6203.85|6203.14|6203.14|0
1652191990000|2022-05-10 14:13:10|6202.78|6202.78|6203.14|6203.14|6203.14|6203.14|6202.78|6202.78|0
1652192010000|2022-05-10 14:13:30|6202.78|6202.78|6203.07|6203.07|6203.07|6203.07|6202.78|6202.78|0
1652192020000|2022-05-10 14:13:40|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|0
1652192030000|2022-05-10 14:13:50|6203.45|6203.45|6203.45|6203.45|6203.45|6203.45|6203.45|6203.45|0
1652192040000|2022-05-10 14:14:00|6202.49|6202.49|6203.77|6203.77|6203.77|6203.77|6202.49|6202.49|0
1652192050000|2022-05-10 14:14:10|6203.49|6203.49|6203.6|6203.6|6203.98|6203.98|6203.41|6203.41|0
1652192060000|2022-05-10 14:14:20|6203.79|6203.79|6204.36|6204.36|6204.36|6204.36|6203.79|6203.79|0
1652192070000|2022-05-10 14:14:30|6204.17|6204.17|6203.98|6203.98|6204.17|6204.17|6203.98|6203.98|0
1652192080000|2022-05-10 14:14:40|6204.18|6204.18|6204.18|6204.18|6204.18|6204.18|6204.18|6204.18|0
1652192090000|2022-05-10 14:14:50|6203.54|6203.54|6203.54|6203.54|6203.54|6203.54|6203.54|6203.54|0
1652192100000|2022-05-10 14:15:00|6203.18|6203.18|6203.12|6203.12|6203.5|6203.5|6202.83|6202.83|0
1652192110000|2022-05-10 14:15:10|6203.5|6203.5|6203.85|6203.85|6203.85|6203.85|6203.5|6203.5|0
1652192120000|2022-05-10 14:15:20|6204.35|6204.35|6206.42|6206.42|6206.42|6206.42|6204.35|6204.35|0
1652192130000|2022-05-10 14:15:30|6206.61|6206.61|6206.61|6206.61|6206.61|6206.61|6206.61|6206.61|0
1652192140000|2022-05-10 14:15:40|6206.25|6206.25|6204.45|6204.45|6206.25|6206.25|6204.45|6204.45|0
1652192150000|2022-05-10 14:15:50|6204.06|6204.06|6203.35|6203.35|6204.06|6204.06|6203.35|6203.35|0
1652192160000|2022-05-10 14:16:00|6203.99|6203.99|6204.7|6204.7|6204.7|6204.7|6203.99|6203.99|0
1652192170000|2022-05-10 14:16:10|6203.99|6203.99|6203.99|6203.99|6203.99|6203.99|6203.99|6203.99|0
1652192180000|2022-05-10 14:16:20|6204.37|6204.37|6204.37|6204.37|6204.37|6204.37|6204.37|6204.37|0
1652192190000|2022-05-10 14:16:30|6204.16|6204.16|6204.16|6204.16|6204.16|6204.16|6204.16|6204.16|0
1652192200000|2022-05-10 14:16:40|6203.66|6203.66|6203.05|6203.05|6203.66|6203.66|6202.92|6202.92|0
1652192210000|2022-05-10 14:16:50|6203.43|6203.43|6205.69|6205.69|6205.69|6205.69|6203.43|6203.43|0
1652192220000|2022-05-10 14:17:00|6206|6206|6206.36|6206.36|6206.36|6206.36|6205.65|6205.65|0
1652192240000|2022-05-10 14:17:20|6207.08|6207.08|6207.26|6207.26|6207.26|6207.26|6207.08|6207.08|0
1652192250000|2022-05-10 14:17:30|6206.88|6206.88|6206.88|6206.88|6206.88|6206.88|6206.88|6206.88|0
1652192260000|2022-05-10 14:17:40|6206.39|6206.39|6206.39|6206.39|6206.39|6206.39|6206.39|6206.39|0
1652192270000|2022-05-10 14:17:50|6207.38|6207.38|6207.66|6207.66|6207.66|6207.66|6207.38|6207.38|0
1652192280000|2022-05-10 14:18:00|6207.29|6207.29|6206.57|6206.57|6208|6208|6206.57|6206.57|0
1652192290000|2022-05-10 14:18:10|6207.29|6207.29|6207.48|6207.48|6207.48|6207.48|6207.29|6207.29|0
1652192300000|2022-05-10 14:18:20|6207.76|6207.76|6208.31|6208.31|6208.31|6208.31|6207.76|6207.76|0
1652192310000|2022-05-10 14:18:30|6208.95|6208.95|6209.27|6209.27|6209.27|6209.27|6208.95|6208.95|0
1652192320000|2022-05-10 14:18:40|6209.58|6209.58|6209.58|6209.58|6209.58|6209.58|6209.58|6209.58|0
1652192340000|2022-05-10 14:19:00|6209.94|6209.94|6209.98|6209.98|6209.98|6209.98|6209.62|6209.62|0
1652192350000|2022-05-10 14:19:10|6210.17|6210.17|6209.81|6209.81|6210.17|6210.17|6209.81|6209.81|0
1652192360000|2022-05-10 14:19:20|6209.31|6209.31|6208.05|6208.05|6209.31|6209.31|6208.05|6208.05|0
1652192370000|2022-05-10 14:19:30|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|0
1652192380000|2022-05-10 14:19:40|6207.85|6207.85|6207.85|6207.85|6207.85|6207.85|6207.85|6207.85|0
1652192390000|2022-05-10 14:19:50|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|0
1652192400000|2022-05-10 14:20:00|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|0
1652192410000|2022-05-10 14:20:10|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|0
1652192420000|2022-05-10 14:20:20|6208.5|6208.5|6209.26|6209.26|6209.26|6209.26|6208.5|6208.5|0
1652192430000|2022-05-10 14:20:30|6208.9|6208.9|6208.62|6208.62|6208.9|6208.9|6208.62|6208.62|0
1652192440000|2022-05-10 14:20:40|6207.98|6207.98|6208.35|6208.35|6208.35|6208.35|6207.98|6207.98|0
1652192450000|2022-05-10 14:20:50|6208.74|6208.74|6209.31|6209.31|6209.31|6209.31|6208.74|6208.74|0
1652192470000|2022-05-10 14:21:10|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|0
1652192480000|2022-05-10 14:21:20|6208.59|6208.59|6208.95|6208.95|6208.95|6208.95|6208.59|6208.59|0
1652192490000|2022-05-10 14:21:30|6208.57|6208.57|6208.57|6208.57|6208.57|6208.57|6208.57|6208.57|0
1652192500000|2022-05-10 14:21:40|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|0
1652192520000|2022-05-10 14:22:00|6208.76|6208.76|6208.19|6208.19|6208.76|6208.76|6208.19|6208.19|0
1652192530000|2022-05-10 14:22:10|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|0
1652192540000|2022-05-10 14:22:20|6207.45|6207.45|6206.4|6206.4|6207.45|6207.45|6205.69|6205.69|0
1652192570000|2022-05-10 14:22:50|6205.9|6205.9|6205.9|6205.9|6205.9|6205.9|6205.9|6205.9|0
1652192580000|2022-05-10 14:23:00|6205.61|6205.61|6204.05|6204.05|6205.61|6205.61|6203.87|6203.87|0
1652192590000|2022-05-10 14:23:10|6203.56|6203.56|6203.56|6203.56|6203.56|6203.56|6203.56|6203.56|0
1652192600000|2022-05-10 14:23:20|6202.98|6202.98|6202.61|6202.61|6202.98|6202.98|6202.61|6202.61|0
1652192620000|2022-05-10 14:23:40|6201.89|6201.89|6201.54|6201.54|6201.89|6201.89|6201.54|6201.54|0
1652192630000|2022-05-10 14:23:50|6202.1|6202.1|6201.91|6201.91|6202.1|6202.1|6201.91|6201.91|0
1652192640000|2022-05-10 14:24:00|6202.27|6202.27|6202.42|6202.42|6202.77|6202.77|6201.75|6201.75|0
1652192650000|2022-05-10 14:24:10|6202.04|6202.04|6202.04|6202.04|6202.04|6202.04|6202.04|6202.04|0
1652192670000|2022-05-10 14:24:30|6202.4|6202.4|6203.32|6203.32|6203.32|6203.32|6202.4|6202.4|0
1652192680000|2022-05-10 14:24:40|6203.97|6203.97|6204.25|6204.25|6204.54|6204.54|6203.97|6203.97|0
1652192690000|2022-05-10 14:24:50|6204.54|6204.54|6204.54|6204.54|6204.54|6204.54|6204.54|6204.54|0
1652192700000|2022-05-10 14:25:00|6204.86|6204.86|6204.64|6204.64|6204.86|6204.86|6204.28|6204.28|0
1652192710000|2022-05-10 14:25:10|6203.88|6203.88|6203.88|6203.88|6203.88|6203.88|6203.88|6203.88|0
1652192720000|2022-05-10 14:25:20|6204.19|6204.19|6204.19|6204.19|6204.19|6204.19|6204.19|6204.19|0
1652192730000|2022-05-10 14:25:30|6204.01|6204.01|6204.01|6204.01|6204.01|6204.01|6204.01|6204.01|0
1652192750000|2022-05-10 14:25:50|6203.44|6203.44|6202.9|6202.9|6203.44|6203.44|6202.52|6202.52|0
1652192760000|2022-05-10 14:26:00|6203.47|6203.47|6202.9|6202.9|6203.66|6203.66|6202.9|6202.9|0
1652192770000|2022-05-10 14:26:10|6202.72|6202.72|6202.34|6202.34|6202.72|6202.72|6202.34|6202.34|0
1652192780000|2022-05-10 14:26:20|6202.7|6202.7|6202.14|6202.14|6202.7|6202.7|6201.77|6201.77|0
1652192790000|2022-05-10 14:26:30|6201.39|6201.39|6200.47|6200.47|6201.58|6201.58|6200.47|6200.47|0
1652192800000|2022-05-10 14:26:40|6199.75|6199.75|6199.37|6199.37|6199.75|6199.75|6198.56|6198.56|0
1652192810000|2022-05-10 14:26:50|6199.02|6199.02|6199.21|6199.21|6199.21|6199.21|6199.02|6199.02|0
1652192820000|2022-05-10 14:27:00|6199.56|6199.56|6199.3|6199.3|6199.94|6199.94|6199.19|6199.19|0
1652192830000|2022-05-10 14:27:10|6197.77|6197.77|6197.41|6197.41|6197.77|6197.77|6197.41|6197.41|0
1652192840000|2022-05-10 14:27:20|6196.46|6196.46|6196.46|6196.46|6196.46|6196.46|6196.46|6196.46|0
1652192850000|2022-05-10 14:27:30|6196.14|6196.14|6190.78|6190.78|6196.14|6196.14|6190.78|6190.78|0
1652192860000|2022-05-10 14:27:40|6188.87|6188.87|6186.42|6186.42|6188.87|6188.87|6186.42|6186.42|0
1652192870000|2022-05-10 14:27:50|6186.05|6186.05|6185.26|6185.26|6186.05|6186.05|6185.26|6185.26|0
1652192880000|2022-05-10 14:28:00|6183.69|6183.69|6182.06|6182.06|6184.05|6184.05|6182.06|6182.06|0
1652192890000|2022-05-10 14:28:10|6180.15|6180.15|6179.41|6179.41|6180.15|6180.15|6179.05|6179.05|0
1652192900000|2022-05-10 14:28:20|6178.77|6178.77|6178.77|6178.77|6178.77|6178.77|6178.77|6178.77|0
1652192910000|2022-05-10 14:28:30|6178.48|6178.48|6176.15|6176.15|6178.48|6178.48|6176.15|6176.15|0
1652192920000|2022-05-10 14:28:40|6176.5|6176.5|6175.96|6175.96|6176.82|6176.82|6175.96|6175.96|0
1652192930000|2022-05-10 14:28:50|6175.46|6175.46|6174.86|6174.86|6175.85|6175.85|6174.86|6174.86|0
1652192940000|2022-05-10 14:29:00|6173.71|6173.71|6174.02|6174.02|6174.39|6174.39|6173.52|6173.52|0
1652192950000|2022-05-10 14:29:10|6173.3|6173.3|6173.59|6173.59|6173.59|6173.59|6173.3|6173.3|0
1652192960000|2022-05-10 14:29:20|6173.88|6173.88|6175.17|6175.17|6176.22|6176.22|6173.88|6173.88|0
1652192970000|2022-05-10 14:29:30|6174.79|6174.79|6174.23|6174.23|6174.79|6174.79|6174.23|6174.23|0
1652192980000|2022-05-10 14:29:40|6174.51|6174.51|6174.34|6174.34|6174.51|6174.51|6174.15|6174.15|0
1652192990000|2022-05-10 14:29:50|6174.02|6174.02|6174.02|6174.02|6174.02|6174.02|6173.67|6173.67|0
1652193000000|2022-05-10 14:30:00|6174.38|6174.38|6173.93|6173.93|6174.38|6174.38|6173.55|6173.55|0
1652193010000|2022-05-10 14:30:10|6174.22|6174.22|6174.22|6174.22|6174.22|6174.22|6174.22|6174.22|0
1652193020000|2022-05-10 14:30:20|6174.71|6174.71|6173.07|6173.07|6174.71|6174.71|6173.07|6173.07|0
1652193030000|2022-05-10 14:30:30|6173.36|6173.36|6170.72|6170.72|6173.36|6173.36|6170.29|6170.29|0
1652193040000|2022-05-10 14:30:40|6170.5|6170.5|6170.5|6170.5|6170.5|6170.5|6170.5|6170.5|0
1652193050000|2022-05-10 14:30:50|6170.82|6170.82|6172.16|6172.16|6172.16|6172.16|6170.82|6170.82|0
1652193060000|2022-05-10 14:31:00|6172.48|6172.48|6174.91|6174.91|6174.91|6174.91|6172.48|6172.48|0
1652193070000|2022-05-10 14:31:10|6174.59|6174.59|6174.68|6174.68|6174.96|6174.96|6174.59|6174.59|0
1652193080000|2022-05-10 14:31:20|6175.68|6175.68|6176.75|6176.75|6176.75|6176.75|6175.68|6175.68|0
1652193090000|2022-05-10 14:31:30|6176.39|6176.39|6176.39|6176.39|6176.39|6176.39|6176.39|6176.39|0
1652193110000|2022-05-10 14:31:50|6176.58|6176.58|6176.58|6176.58|6176.58|6176.58|6176.58|6176.58|0
1652193130000|2022-05-10 14:32:10|6176.26|6176.26|6176.26|6176.26|6176.26|6176.26|6176.26|6176.26|0
1652193140000|2022-05-10 14:32:20|6176.45|6176.45|6176.13|6176.13|6176.45|6176.45|6176.13|6176.13|0
1652193150000|2022-05-10 14:32:30|6176.63|6176.63|6176.95|6176.95|6176.95|6176.95|6176.63|6176.63|0
1652193160000|2022-05-10 14:32:40|6176.59|6176.59|6176.59|6176.59|6176.59|6176.59|6175.33|6175.33|0
1652193170000|2022-05-10 14:32:50|6176.78|6176.78|6178.28|6178.28|6178.28|6178.28|6176.78|6176.78|0
1652193180000|2022-05-10 14:33:00|6179.13|6179.13|6178.39|6178.39|6179.13|6179.13|6178.07|6178.07|0
1652193190000|2022-05-10 14:33:10|6178.58|6178.58|6177.73|6177.73|6178.77|6178.77|6177.73|6177.73|0
1652193200000|2022-05-10 14:33:20|6178.11|6178.11|6178.11|6178.11|6178.11|6178.11|6178.11|6178.11|0
1652193210000|2022-05-10 14:33:30|6177.79|6177.79|6177.05|6177.05|6177.79|6177.79|6176.94|6176.94|0
1652193220000|2022-05-10 14:33:40|6176.76|6176.76|6174.31|6174.31|6176.76|6176.76|6174.31|6174.31|0
1652193230000|2022-05-10 14:33:50|6174.68|6174.68|6175.11|6175.11|6175.4|6175.4|6174.68|6174.68|0
1652193250000|2022-05-10 14:34:10|6174.62|6174.62|6175.22|6175.22|6175.22|6175.22|6174.62|6174.62|0
1652193260000|2022-05-10 14:34:20|6174.93|6174.93|6173.99|6173.99|6174.93|6174.93|6173.63|6173.63|0
1652193280000|2022-05-10 14:34:40|6173.63|6173.63|6173.63|6173.63|6173.63|6173.63|6173.63|6173.63|0
1652193300000|2022-05-10 14:35:00|6174.13|6174.13|6175.01|6175.01|6175.01|6175.01|6174.13|6174.13|0
1652193310000|2022-05-10 14:35:10|6175.39|6175.39|6175.39|6175.39|6175.39|6175.39|6175.39|6175.39|0
1652193320000|2022-05-10 14:35:20|6175.77|6175.77|6175.39|6175.39|6175.77|6175.77|6175.39|6175.39|0
1652193340000|2022-05-10 14:35:40|6175.04|6175.04|6175.04|6175.04|6175.04|6175.04|6174.68|6174.68|0
1652193350000|2022-05-10 14:35:50|6174.72|6174.72|6173.98|6173.98|6174.72|6174.72|6173.98|6173.98|0
1652193360000|2022-05-10 14:36:00|6173.77|6173.77|6174.1|6174.1|6174.1|6174.1|6173.38|6173.38|0
1652193370000|2022-05-10 14:36:10|6173.33|6173.33|6172.36|6172.36|6173.33|6173.33|6172.36|6172.36|0
1652193380000|2022-05-10 14:36:20|6172.74|6172.74|6172.74|6172.74|6173.02|6173.02|6172.74|6172.74|0
1652193390000|2022-05-10 14:36:30|6172.38|6172.38|6171.43|6171.43|6172.38|6172.38|6171.43|6171.43|0
1652193410000|2022-05-10 14:36:50|6171.05|6171.05|6171.05|6171.05|6171.05|6171.05|6171.05|6171.05|0
1652193420000|2022-05-10 14:37:00|6170.86|6170.86|6169.87|6169.87|6170.86|6170.86|6169.87|6169.87|0
1652193430000|2022-05-10 14:37:10|6170.25|6170.25|6169.51|6169.51|6170.25|6170.25|6169.51|6169.51|0
1652193450000|2022-05-10 14:37:30|6169.9|6169.9|6169.51|6169.51|6169.9|6169.9|6169.51|6169.51|0
1652193460000|2022-05-10 14:37:40|6169.13|6169.13|6169.13|6169.13|6169.13|6169.13|6169.13|6169.13|0
1652193470000|2022-05-10 14:37:50|6168.81|6168.81|6168.21|6168.21|6168.81|6168.81|6168.21|6168.21|0
1652193490000|2022-05-10 14:38:10|6167.85|6167.85|6166.65|6166.65|6167.85|6167.85|6166.65|6166.65|0
1652193530000|2022-05-10 14:38:50|6166.27|6166.27|6165.51|6165.51|6166.27|6166.27|6165.51|6165.51|0
1652193540000|2022-05-10 14:39:00|6164.74|6164.74|6165.51|6165.51|6165.51|6165.51|6164.74|6164.74|0
1652193550000|2022-05-10 14:39:10|6165.22|6165.22|6164.2|6164.2|6165.22|6165.22|6164.2|6164.2|0
1652193560000|2022-05-10 14:39:20|6163.84|6163.84|6164.03|6164.03|6164.03|6164.03|6163.84|6163.84|0
1652193570000|2022-05-10 14:39:30|6163.84|6163.84|6165.06|6165.06|6165.76|6165.76|6163.84|6163.84|0
1652193580000|2022-05-10 14:39:40|6165.55|6165.55|6165.55|6165.55|6165.55|6165.55|6165.55|6165.55|0
1652193590000|2022-05-10 14:39:50|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|0
1652193600000|2022-05-10 14:40:00|6165.58|6165.58|6163.16|6163.16|6165.58|6165.58|6163.16|6163.16|0
1652193610000|2022-05-10 14:40:10|6162.8|6162.8|6163.44|6163.44|6163.44|6163.44|6162.8|6162.8|0
1652193620000|2022-05-10 14:40:20|6163.09|6163.09|6163.09|6163.09|6163.09|6163.09|6163.09|6163.09|0
1652193630000|2022-05-10 14:40:30|6163.85|6163.85|6163.85|6163.85|6163.85|6163.85|6163.09|6163.09|0
1652193640000|2022-05-10 14:40:40|6164.23|6164.23|6163.4|6163.4|6164.23|6164.23|6163.4|6163.4|0
1652193660000|2022-05-10 14:41:00|6162.64|6162.64|6162.32|6162.32|6162.64|6162.64|6162.32|6162.32|0
1652193670000|2022-05-10 14:41:10|6161.82|6161.82|6160.9|6160.9|6161.82|6161.82|6160.9|6160.9|0
1652193680000|2022-05-10 14:41:20|6160.54|6160.54|6160.54|6160.54|6160.54|6160.54|6160.54|6160.54|0
1652193690000|2022-05-10 14:41:30|6160.22|6160.22|6160.32|6160.32|6160.51|6160.51|6160.22|6160.22|0
1652193700000|2022-05-10 14:41:40|6159.94|6159.94|6160.31|6160.31|6160.31|6160.31|6159.94|6159.94|0
1652193710000|2022-05-10 14:41:50|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|0
1652193740000|2022-05-10 14:42:20|6159.6|6159.6|6159.6|6159.6|6159.6|6159.6|6159.6|6159.6|0
1652193750000|2022-05-10 14:42:30|6159.03|6159.03|6159.21|6159.21|6159.21|6159.21|6159.03|6159.03|0
1652193760000|2022-05-10 14:42:40|6160.36|6160.36|6160.36|6160.36|6160.36|6160.36|6160.36|6160.36|0
1652193770000|2022-05-10 14:42:50|6160.68|6160.68|6160.68|6160.68|6160.68|6160.68|6160.68|6160.68|0
1652193780000|2022-05-10 14:43:00|6160.3|6160.3|6159.55|6159.55|6160.3|6160.3|6159.55|6159.55|0
1652193790000|2022-05-10 14:43:10|6159.92|6159.92|6158.9|6158.9|6159.92|6159.92|6158.9|6158.9|0
1652193800000|2022-05-10 14:43:20|6158.4|6158.4|6158.4|6158.4|6158.4|6158.4|6158.4|6158.4|0
1652193810000|2022-05-10 14:43:30|6158.59|6158.59|6157.46|6157.46|6159.31|6159.31|6157.46|6157.46|0
1652193820000|2022-05-10 14:43:40|6157.11|6157.11|6156.79|6156.79|6157.11|6157.11|6156.79|6156.79|0
1652193830000|2022-05-10 14:43:50|6157.17|6157.17|6158.45|6158.45|6158.45|6158.45|6157.17|6157.17|0
1652193840000|2022-05-10 14:44:00|6159.45|6159.45|6159.45|6159.45|6159.45|6159.45|6159.45|6159.45|0
1652193850000|2022-05-10 14:44:10|6159.83|6159.83|6160.18|6160.18|6160.18|6160.18|6159.83|6159.83|0
1652193860000|2022-05-10 14:44:20|6160.37|6160.37|6160.37|6160.37|6160.37|6160.37|6160.37|6160.37|0
1652193870000|2022-05-10 14:44:30|6160.02|6160.02|6160.54|6160.54|6160.54|6160.54|6159.83|6159.83|0
1652193880000|2022-05-10 14:44:40|6159.83|6159.83|6160.94|6160.94|6160.94|6160.94|6159.83|6159.83|0
1652193890000|2022-05-10 14:44:50|6161.32|6161.32|6161.61|6161.61|6161.61|6161.61|6161.32|6161.32|0
1652193900000|2022-05-10 14:45:00|6161.96|6161.96|6161.96|6161.96|6162.32|6162.32|6161.77|6161.77|0
1652193920000|2022-05-10 14:45:20|6161.47|6161.47|6161.47|6161.47|6161.47|6161.47|6161.47|6161.47|0
1652193930000|2022-05-10 14:45:30|6162.18|6162.18|6162.08|6162.08|6162.18|6162.18|6161.89|6161.89|0
1652193950000|2022-05-10 14:45:50|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|0
1652193960000|2022-05-10 14:46:00|6161.41|6161.41|6160.31|6160.31|6161.41|6161.41|6160.31|6160.31|0
1652193970000|2022-05-10 14:46:10|6160.81|6160.81|6161.35|6161.35|6161.35|6161.35|6160.81|6160.81|0
1652193980000|2022-05-10 14:46:20|6160.86|6160.86|6159.31|6159.31|6160.86|6160.86|6159.31|6159.31|0
1652193990000|2022-05-10 14:46:30|6159.59|6159.59|6159.59|6159.59|6159.59|6159.59|6159.59|6159.59|0
1652194000000|2022-05-10 14:46:40|6159.21|6159.21|6158.72|6158.72|6159.21|6159.21|6158.72|6158.72|0
1652194020000|2022-05-10 14:47:00|6159.07|6159.07|6159.26|6159.26|6159.26|6159.26|6159.07|6159.07|0
1652194030000|2022-05-10 14:47:10|6158.3|6158.3|6158.3|6158.3|6158.3|6158.3|6158.3|6158.3|0
1652194040000|2022-05-10 14:47:20|6157.44|6157.44|6156.9|6156.9|6157.44|6157.44|6156.9|6156.9|0
1652194050000|2022-05-10 14:47:30|6156.54|6156.54|6156.54|6156.54|6156.54|6156.54|6156.54|6156.54|0
1652194060000|2022-05-10 14:47:40|6156.26|6156.26|6156.26|6156.26|6156.26|6156.26|6156.26|6156.26|0
1652194070000|2022-05-10 14:47:50|6155.9|6155.9|6155.58|6155.58|6155.9|6155.9|6155.58|6155.58|0
1652194080000|2022-05-10 14:48:00|6155.39|6155.39|6155.51|6155.51|6155.51|6155.51|6155.01|6155.01|0
1652194090000|2022-05-10 14:48:10|6155.69|6155.69|6155.69|6155.69|6155.69|6155.69|6155.69|6155.69|0
1652194100000|2022-05-10 14:48:20|6155.38|6155.38|6155.38|6155.38|6155.38|6155.38|6155.38|6155.38|0
1652194120000|2022-05-10 14:48:40|6154.61|6154.61|6152.57|6152.57|6154.61|6154.61|6152.57|6152.57|0
1652194130000|2022-05-10 14:48:50|6152.07|6152.07|6151.08|6151.08|6152.07|6152.07|6151.08|6151.08|0
1652194140000|2022-05-10 14:49:00|6150.79|6150.79|6150.82|6150.82|6150.82|6150.82|6150.43|6150.43|0
1652194150000|2022-05-10 14:49:10|6150.63|6150.63|6151.77|6151.77|6151.77|6151.77|6150.63|6150.63|0
1652194160000|2022-05-10 14:49:20|6151.95|6151.95|6152.06|6152.06|6152.06|6152.06|6151.32|6151.32|0
1652194170000|2022-05-10 14:49:30|6151.7|6151.7|6154.17|6154.17|6154.17|6154.17|6151.7|6151.7|0
1652194180000|2022-05-10 14:49:40|6153.82|6153.82|6153.46|6153.46|6153.82|6153.82|6153.46|6153.46|0
1652194190000|2022-05-10 14:49:50|6153.84|6153.84|6154.74|6154.74|6154.74|6154.74|6153.84|6153.84|0
1652194200000|2022-05-10 14:50:00|6155.12|6155.12|6154.55|6154.55|6155.12|6155.12|6154.55|6154.55|0
1652194210000|2022-05-10 14:50:10|6154.19|6154.19|6153.66|6153.66|6154.19|6154.19|6153.66|6153.66|0
1652194220000|2022-05-10 14:50:20|6153.98|6153.98|6153.98|6153.98|6153.98|6153.98|6153.98|6153.98|0
1652194230000|2022-05-10 14:50:30|6153.6|6153.6|6152.86|6152.86|6153.6|6153.6|6152.86|6152.86|0
1652194240000|2022-05-10 14:50:40|6153.22|6153.22|6153.6|6153.6|6153.6|6153.6|6153.22|6153.22|0
1652194250000|2022-05-10 14:50:50|6153.79|6153.79|6153.79|6153.79|6153.79|6153.79|6153.79|6153.79|0
1652194260000|2022-05-10 14:51:00|6153.41|6153.41|6153.09|6153.09|6153.41|6153.41|6153.09|6153.09|0
1652194270000|2022-05-10 14:51:10|6153.3|6153.3|6153.99|6153.99|6153.99|6153.99|6153.3|6153.3|0
1652194280000|2022-05-10 14:51:20|6155.06|6155.06|6155.57|6155.57|6155.57|6155.57|6155.06|6155.06|0
1652194290000|2022-05-10 14:51:30|6155.19|6155.19|6155.19|6155.19|6155.19|6155.19|6155.19|6155.19|0
1652194310000|2022-05-10 14:51:50|6155.48|6155.48|6155.66|6155.66|6155.66|6155.66|6155.48|6155.48|0
1652194320000|2022-05-10 14:52:00|6156.3|6156.3|6157.26|6157.26|6157.26|6157.26|6156.3|6156.3|0
1652194340000|2022-05-10 14:52:20|6156.94|6156.94|6157.23|6157.23|6157.23|6157.23|6156.94|6156.94|0
1652194350000|2022-05-10 14:52:30|6156.94|6156.94|6156.58|6156.58|6156.94|6156.94|6156.58|6156.58|0
1652194370000|2022-05-10 14:52:50|6156.09|6156.09|6156.09|6156.09|6156.09|6156.09|6156.09|6156.09|0
1652194380000|2022-05-10 14:53:00|6156.58|6156.58|6156.58|6156.58|6156.58|6156.58|6156.58|6156.58|0
1652194390000|2022-05-10 14:53:10|6156.97|6156.97|6156.75|6156.75|6156.97|6156.97|6156.75|6156.75|0
1652194400000|2022-05-10 14:53:20|6156.94|6156.94|6156.94|6156.94|6156.94|6156.94|6156.94|6156.94|0
1652194410000|2022-05-10 14:53:30|6157.3|6157.3|6158.18|6158.18|6158.18|6158.18|6157.3|6157.3|0
1652194420000|2022-05-10 14:53:40|6158.75|6158.75|6159.25|6159.25|6159.25|6159.25|6158.75|6158.75|0
1652194440000|2022-05-10 14:54:00|6159.6|6159.6|6159.79|6159.79|6159.79|6159.79|6159.6|6159.6|0
1652194450000|2022-05-10 14:54:10|6159.98|6159.98|6162.55|6162.55|6162.55|6162.55|6159.98|6159.98|0
1652194460000|2022-05-10 14:54:20|6162.84|6162.84|6163.98|6163.98|6163.98|6163.98|6162.84|6162.84|0
1652194470000|2022-05-10 14:54:30|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|0
1652194480000|2022-05-10 14:54:40|6163.92|6163.92|6162.24|6162.24|6163.92|6163.92|6162.24|6162.24|0
1652194490000|2022-05-10 14:54:50|6161.75|6161.75|6161.43|6161.43|6161.75|6161.75|6161.43|6161.43|0
1652194500000|2022-05-10 14:55:00|6160.93|6160.93|6159.24|6159.24|6160.93|6160.93|6159.24|6159.24|0
1652194520000|2022-05-10 14:55:20|6158.48|6158.48|6158.19|6158.19|6158.48|6158.48|6158.19|6158.19|0
1652194530000|2022-05-10 14:55:30|6157.12|6157.12|6156.8|6156.8|6157.12|6157.12|6156.8|6156.8|0
1652194540000|2022-05-10 14:55:40|6157.09|6157.09|6157.09|6157.09|6157.09|6157.09|6157.09|6157.09|0
1652194550000|2022-05-10 14:55:50|6157.28|6157.28|6157.28|6157.28|6157.28|6157.28|6157.28|6157.28|0
1652194570000|2022-05-10 14:56:10|6157.63|6157.63|6158.42|6158.42|6158.42|6158.42|6157.63|6157.63|0
1652194580000|2022-05-10 14:56:20|6157.92|6157.92|6157.92|6157.92|6157.92|6157.92|6157.92|6157.92|0
1652194590000|2022-05-10 14:56:30|6157.21|6157.21|6155.52|6155.52|6157.21|6157.21|6155.52|6155.52|0
1652194600000|2022-05-10 14:56:40|6155.81|6155.81|6155.81|6155.81|6155.81|6155.81|6155.81|6155.81|0
1652194610000|2022-05-10 14:56:50|6156.16|6156.16|6156.16|6156.16|6156.16|6156.16|6156.16|6156.16|0
1652194620000|2022-05-10 14:57:00|6156.35|6156.35|6156.38|6156.38|6156.67|6156.67|6156.35|6156.35|0
1652194640000|2022-05-10 14:57:20|6156|6156|6156.29|6156.29|6156.29|6156.29|6156|6156|0
1652194660000|2022-05-10 14:57:40|6155.57|6155.57|6155.57|6155.57|6155.57|6155.57|6155.57|6155.57|0
1652194670000|2022-05-10 14:57:50|6154.3|6154.3|6154.62|6154.62|6154.62|6154.62|6154.3|6154.3|0
1652194680000|2022-05-10 14:58:00|6154.9|6154.9|6154.56|6154.56|6156.15|6156.15|6154.56|6154.56|0
1652194690000|2022-05-10 14:58:10|6154.06|6154.06|6154.83|6154.83|6154.83|6154.83|6154.06|6154.06|0
1652194710000|2022-05-10 14:58:30|6154.06|6154.06|6154.06|6154.06|6154.06|6154.06|6154.06|6154.06|0
1652194730000|2022-05-10 14:58:50|6154.38|6154.38|6155.93|6155.93|6155.93|6155.93|6154.38|6154.38|0
1652194740000|2022-05-10 14:59:00|6155.35|6155.35|6155.64|6155.64|6155.64|6155.64|6155.35|6155.35|0
1652194750000|2022-05-10 14:59:10|6155.35|6155.35|6155.12|6155.12|6155.69|6155.69|6154.98|6154.98|0
1652194760000|2022-05-10 14:59:20|6154.77|6154.77|6153.84|6153.84|6154.77|6154.77|6153.84|6153.84|0
1652194770000|2022-05-10 14:59:30|6153.55|6153.55|6153.55|6153.55|6153.55|6153.55|6153.55|6153.55|0
1652194790000|2022-05-10 14:59:50|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|0
1652194800000|2022-05-10 15:00:00|6152.98|6152.98|6154.49|6154.49|6154.49|6154.49|6152.98|6152.98|0
1652194820000|2022-05-10 15:00:20|6154.13|6154.13|6153.25|6153.25|6154.13|6154.13|6153.25|6153.25|0
1652194840000|2022-05-10 15:00:40|6150.89|6150.89|6151.25|6151.25|6151.25|6151.25|6150.89|6150.89|0
1652194850000|2022-05-10 15:00:50|6151.61|6151.61|6151.23|6151.23|6151.61|6151.61|6151.23|6151.23|0
1652194860000|2022-05-10 15:01:00|6150.51|6150.51|6150.58|6150.58|6150.58|6150.58|6150.23|6150.23|0
1652194870000|2022-05-10 15:01:10|6150.9|6150.9|6151.26|6151.26|6151.26|6151.26|6150.9|6150.9|0
1652194880000|2022-05-10 15:01:20|6150.9|6150.9|6150.14|6150.14|6150.9|6150.9|6150.14|6150.14|0
1652194890000|2022-05-10 15:01:30|6150.46|6150.46|6150.81|6150.81|6151.31|6151.31|6150.46|6150.46|0
1652194900000|2022-05-10 15:01:40|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|0
1652194920000|2022-05-10 15:02:00|6150.72|6150.72|6149.23|6149.23|6150.72|6150.72|6149.23|6149.23|0
1652194930000|2022-05-10 15:02:10|6149.6|6149.6|6149.6|6149.6|6149.6|6149.6|6149.6|6149.6|0
1652194940000|2022-05-10 15:02:20|6149.96|6149.96|6150.01|6150.01|6150.33|6150.33|6149.64|6149.64|0
1652194950000|2022-05-10 15:02:30|6150.33|6150.33|6150.01|6150.01|6150.33|6150.33|6150.01|6150.01|0
1652194980000|2022-05-10 15:03:00|6150.36|6150.36|6151|6151|6151|6151|6150.36|6150.36|0
1652195000000|2022-05-10 15:03:20|6151.36|6151.36|6150.68|6150.68|6151.36|6151.36|6150.68|6150.68|0
1652195020000|2022-05-10 15:03:40|6151.06|6151.06|6149.4|6149.4|6151.06|6151.06|6149.21|6149.21|0
1652195030000|2022-05-10 15:03:50|6149.02|6149.02|6148.28|6148.28|6149.02|6149.02|6148.28|6148.28|0
1652195040000|2022-05-10 15:04:00|6147.71|6147.71|6147.39|6147.39|6147.71|6147.71|6147.39|6147.39|0
1652195050000|2022-05-10 15:04:10|6147.77|6147.77|6148.45|6148.45|6148.77|6148.77|6147.77|6147.77|0
1652195060000|2022-05-10 15:04:20|6148.13|6148.13|6148.6|6148.6|6148.88|6148.88|6148.13|6148.13|0
1652195070000|2022-05-10 15:04:30|6148.28|6148.28|6148.28|6148.28|6148.28|6148.28|6148.28|6148.28|0
1652195080000|2022-05-10 15:04:40|6148.91|6148.91|6148.04|6148.04|6149.23|6149.23|6148.04|6148.04|0
1652195090000|2022-05-10 15:04:50|6148.4|6148.4|6149.07|6149.07|6149.26|6149.26|6148.4|6148.4|0
1652195100000|2022-05-10 15:05:00|6148.88|6148.88|6147.61|6147.61|6148.88|6148.88|6147.61|6147.61|0
1652195110000|2022-05-10 15:05:10|6147.11|6147.11|6146.73|6146.73|6147.11|6147.11|6146.73|6146.73|0
1652195120000|2022-05-10 15:05:20|6147.09|6147.09|6147.09|6147.09|6147.09|6147.09|6146.59|6146.59|0
1652195130000|2022-05-10 15:05:30|6146.59|6146.59|6144.8|6144.8|6146.59|6146.59|6144.45|6144.45|0
1652195140000|2022-05-10 15:05:40|6144.45|6144.45|6143.68|6143.68|6144.45|6144.45|6143.68|6143.68|0
1652195150000|2022-05-10 15:05:50|6143.9|6143.9|6142.15|6142.15|6143.9|6143.9|6142.15|6142.15|0
1652195160000|2022-05-10 15:06:00|6141.97|6141.97|6141.97|6141.97|6141.97|6141.97|6141.97|6141.97|0
1652195170000|2022-05-10 15:06:10|6142.29|6142.29|6140.8|6140.8|6142.61|6142.61|6140.8|6140.8|0
1652195180000|2022-05-10 15:06:20|6140.3|6140.3|6140.47|6140.47|6141.04|6141.04|6140.3|6140.3|0
1652195190000|2022-05-10 15:06:30|6140.79|6140.79|6141.17|6141.17|6141.36|6141.36|6140.79|6140.79|0
1652195200000|2022-05-10 15:06:40|6140.85|6140.85|6140.83|6140.83|6141.57|6141.57|6140.83|6140.83|0
1652195210000|2022-05-10 15:06:50|6140.51|6140.51|6140.13|6140.13|6140.51|6140.51|6140.13|6140.13|0
1652195220000|2022-05-10 15:07:00|6139.77|6139.77|6138.75|6138.75|6139.77|6139.77|6138.75|6138.75|0
1652195230000|2022-05-10 15:07:10|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1652195240000|2022-05-10 15:07:20|6139.29|6139.29|6137.37|6137.37|6139.29|6139.29|6137.37|6137.37|0
1652195250000|2022-05-10 15:07:30|6136.87|6136.87|6136.87|6136.87|6136.87|6136.87|6136.87|6136.87|0
1652195280000|2022-05-10 15:08:00|6137.25|6137.25|6138|6138|6138.32|6138.32|6137.25|6137.25|0
1652195300000|2022-05-10 15:08:20|6138.94|6138.94|6139.13|6139.13|6139.13|6139.13|6138.75|6138.75|0
1652195310000|2022-05-10 15:08:30|6138.94|6138.94|6138.63|6138.63|6139.51|6139.51|6138.44|6138.44|0
1652195320000|2022-05-10 15:08:40|6139.13|6139.13|6138.75|6138.75|6139.13|6139.13|6138.75|6138.75|0
1652195330000|2022-05-10 15:08:50|6138.36|6138.36|6138.36|6138.36|6138.36|6138.36|6138.36|6138.36|0
1652195340000|2022-05-10 15:09:00|6138.18|6138.18|6137.35|6137.35|6138.55|6138.55|6137.35|6137.35|0
1652195350000|2022-05-10 15:09:10|6137.03|6137.03|6137.03|6137.03|6137.4|6137.4|6137.03|6137.03|0
1652195360000|2022-05-10 15:09:20|6137.38|6137.38|6137.38|6137.38|6137.38|6137.38|6137.38|6137.38|0
1652195380000|2022-05-10 15:09:40|6136.89|6136.89|6136.89|6136.89|6136.89|6136.89|6136.89|6136.89|0
1652195390000|2022-05-10 15:09:50|6136.53|6136.53|6135.89|6135.89|6136.53|6136.53|6135.89|6135.89|0
1652195400000|2022-05-10 15:10:00|6136.66|6136.66|6136.16|6136.16|6136.66|6136.66|6136.16|6136.16|0
1652195420000|2022-05-10 15:10:20|6136.45|6136.45|6136.16|6136.16|6136.45|6136.45|6135.8|6135.8|0
1652195440000|2022-05-10 15:10:40|6135.78|6135.78|6135.42|6135.42|6135.78|6135.78|6135.42|6135.42|0
1652195450000|2022-05-10 15:10:50|6135.71|6135.71|6136.68|6136.68|6137.18|6137.18|6135.28|6135.28|0
1652195460000|2022-05-10 15:11:00|6137|6137|6137|6137|6137.29|6137.29|6137|6137|0
1652195470000|2022-05-10 15:11:10|6137.5|6137.5|6137.5|6137.5|6137.5|6137.5|6137.5|6137.5|0
1652195480000|2022-05-10 15:11:20|6137.78|6137.78|6137.78|6137.78|6137.78|6137.78|6137.78|6137.78|0
1652195500000|2022-05-10 15:11:40|6138.17|6138.17|6137.81|6137.81|6138.17|6138.17|6137.81|6137.81|0
1652195510000|2022-05-10 15:11:50|6138|6138|6139.23|6139.23|6139.23|6139.23|6138|6138|0
1652195520000|2022-05-10 15:12:00|6139.42|6139.42|6139.8|6139.8|6139.8|6139.8|6139.42|6139.42|0
1652195530000|2022-05-10 15:12:10|6140.16|6140.16|6140.16|6140.16|6140.16|6140.16|6140.16|6140.16|0
1652195540000|2022-05-10 15:12:20|6140.48|6140.48|6140.97|6140.97|6140.97|6140.97|6140.48|6140.48|0
1652195560000|2022-05-10 15:12:40|6141.26|6141.26|6141.26|6141.26|6141.26|6141.26|6141.26|6141.26|0
1652195570000|2022-05-10 15:12:50|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|0
1652195580000|2022-05-10 15:13:00|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|6142.47|0
1652195590000|2022-05-10 15:13:10|6143.24|6143.24|6143.91|6143.91|6143.91|6143.91|6143.24|6143.24|0
1652195600000|2022-05-10 15:13:20|6144.29|6144.29|6144.58|6144.58|6144.58|6144.58|6144.29|6144.29|0
1652195610000|2022-05-10 15:13:30|6144.22|6144.22|6144.22|6144.22|6144.22|6144.22|6144.22|6144.22|0
1652195620000|2022-05-10 15:13:40|6144.98|6144.98|6144.98|6144.98|6144.98|6144.98|6144.98|6144.98|0
1652195640000|2022-05-10 15:14:00|6144.62|6144.62|6144.62|6144.62|6144.62|6144.62|6144.62|6144.62|0
1652195670000|2022-05-10 15:14:30|6144.05|6144.05|6142.74|6142.74|6144.05|6144.05|6142.74|6142.74|0
1652195680000|2022-05-10 15:14:40|6142.46|6142.46|6141.84|6141.84|6142.56|6142.56|6141.84|6141.84|0
1652195690000|2022-05-10 15:14:50|6141.35|6141.35|6140.13|6140.13|6141.35|6141.35|6139.72|6139.72|0
1652195700000|2022-05-10 15:15:00|6140.32|6140.32|6140.12|6140.12|6140.51|6140.51|6140.12|6140.12|0
1652195720000|2022-05-10 15:15:20|6140.44|6140.44|6139.95|6139.95|6140.44|6140.44|6139.95|6139.95|0
1652195730000|2022-05-10 15:15:30|6140.3|6140.3|6140.88|6140.88|6140.88|6140.88|6140.3|6140.3|0
1652195740000|2022-05-10 15:15:40|6141.19|6141.19|6141.28|6141.28|6141.64|6141.64|6141.19|6141.19|0
1652195750000|2022-05-10 15:15:50|6140.96|6140.96|6141.57|6141.57|6141.57|6141.57|6140.96|6140.96|0
1652195760000|2022-05-10 15:16:00|6141.93|6141.93|6141.93|6141.93|6141.93|6141.93|6141.93|6141.93|0
1652195770000|2022-05-10 15:16:10|6142.42|6142.42|6142.78|6142.78|6142.78|6142.78|6142.42|6142.42|0
1652195780000|2022-05-10 15:16:20|6142.4|6142.4|6141.16|6141.16|6142.4|6142.4|6141.16|6141.16|0
1652195810000|2022-05-10 15:16:50|6141.51|6141.51|6142.79|6142.79|6142.79|6142.79|6141.51|6141.51|0
1652195820000|2022-05-10 15:17:00|6143.17|6143.17|6143.68|6143.68|6143.68|6143.68|6143.17|6143.17|0
1652195830000|2022-05-10 15:17:10|6143.89|6143.89|6144.24|6144.24|6144.24|6144.24|6143.89|6143.89|0
1652195840000|2022-05-10 15:17:20|6144.43|6144.43|6144.93|6144.93|6144.93|6144.93|6144.43|6144.43|0
1652195850000|2022-05-10 15:17:30|6144.57|6144.57|6142.95|6142.95|6144.57|6144.57|6142.95|6142.95|0
1652195870000|2022-05-10 15:17:50|6143.34|6143.34|6143.34|6143.34|6143.34|6143.34|6143.34|6143.34|0
1652195880000|2022-05-10 15:18:00|6143.66|6143.66|6145.29|6145.29|6145.29|6145.29|6143.66|6143.66|0
1652195890000|2022-05-10 15:18:10|6145.79|6145.79|6145.29|6145.29|6145.79|6145.79|6145.29|6145.29|0
1652195900000|2022-05-10 15:18:20|6145.61|6145.61|6145.61|6145.61|6145.61|6145.61|6145.29|6145.29|0
1652195910000|2022-05-10 15:18:30|6146.76|6146.76|6146.76|6146.76|6146.76|6146.76|6146.76|6146.76|0
1652195920000|2022-05-10 15:18:40|6147.25|6147.25|6147.97|6147.97|6147.97|6147.97|6147.25|6147.25|0
1652195930000|2022-05-10 15:18:50|6148.54|6148.54|6148.54|6148.54|6148.54|6148.54|6148.54|6148.54|0
1652195940000|2022-05-10 15:19:00|6149.3|6149.3|6149.99|6149.99|6149.99|6149.99|6149.3|6149.3|0
1652195950000|2022-05-10 15:19:10|6150.31|6150.31|6150.31|6150.31|6150.31|6150.31|6150.31|6150.31|0
1652195960000|2022-05-10 15:19:20|6150.59|6150.59|6150.95|6150.95|6150.95|6150.95|6150.59|6150.59|0
1652195970000|2022-05-10 15:19:30|6151.33|6151.33|6152.05|6152.05|6152.33|6152.33|6151.33|6151.33|0
1652195980000|2022-05-10 15:19:40|6152.69|6152.69|6153.07|6153.07|6153.07|6153.07|6152.69|6152.69|0
1652196000000|2022-05-10 15:20:00|6153.39|6153.39|6154.07|6154.07|6154.45|6154.45|6153.39|6153.39|0
1652196020000|2022-05-10 15:20:20|6153.58|6153.58|6152.57|6152.57|6153.82|6153.82|6152.57|6152.57|0
1652196030000|2022-05-10 15:20:30|6152.93|6152.93|6152.25|6152.25|6152.93|6152.93|6152.25|6152.25|0
1652196040000|2022-05-10 15:20:40|6152.75|6152.75|6152.75|6152.75|6152.75|6152.75|6152.75|6152.75|0
1652196050000|2022-05-10 15:20:50|6152.37|6152.37|6152.69|6152.69|6152.97|6152.97|6152.37|6152.37|0
1652196060000|2022-05-10 15:21:00|6153.4|6153.4|6153.44|6153.44|6153.76|6153.76|6153.4|6153.4|0
1652196070000|2022-05-10 15:21:10|6153.06|6153.06|6152.56|6152.56|6153.06|6153.06|6152.56|6152.56|0
1652196080000|2022-05-10 15:21:20|6152.2|6152.2|6151.85|6151.85|6152.2|6152.2|6151.85|6151.85|0
1652196090000|2022-05-10 15:21:30|6152.16|6152.16|6151.71|6151.71|6152.16|6152.16|6151.43|6151.43|0
1652196100000|2022-05-10 15:21:40|6152.09|6152.09|6151.81|6151.81|6152.09|6152.09|6151.81|6151.81|0
1652196110000|2022-05-10 15:21:50|6152.45|6152.45|6152.8|6152.8|6152.8|6152.8|6152.45|6152.45|0
1652196130000|2022-05-10 15:22:10|6153.3|6153.3|6152.42|6152.42|6153.3|6153.3|6152.42|6152.42|0
1652196140000|2022-05-10 15:22:20|6152.1|6152.1|6152.42|6152.42|6152.42|6152.42|6152.1|6152.1|0
1652196150000|2022-05-10 15:22:30|6153.19|6153.19|6153.02|6153.02|6153.37|6153.37|6152.7|6152.7|0
1652196160000|2022-05-10 15:22:40|6152.64|6152.64|6153.6|6153.6|6153.6|6153.6|6152.64|6152.64|0
1652196170000|2022-05-10 15:22:50|6153.31|6153.31|6153.63|6153.63|6153.95|6153.95|6153.31|6153.31|0
1652196180000|2022-05-10 15:23:00|6153.82|6153.82|6153.5|6153.5|6153.82|6153.82|6153.5|6153.5|0
1652196190000|2022-05-10 15:23:10|6153.31|6153.31|6153.63|6153.63|6153.63|6153.63|6153.31|6153.31|0
1652196200000|2022-05-10 15:23:20|6153.31|6153.31|6153.31|6153.31|6153.31|6153.31|6153.31|6153.31|0
1652196210000|2022-05-10 15:23:30|6152.95|6152.95|6152.57|6152.57|6152.95|6152.95|6152.57|6152.57|0
1652196220000|2022-05-10 15:23:40|6152.25|6152.25|6152.75|6152.75|6152.75|6152.75|6152.25|6152.25|0
1652196230000|2022-05-10 15:23:50|6151.6|6151.6|6151.98|6151.98|6152.37|6152.37|6151.6|6151.6|0
1652196240000|2022-05-10 15:24:00|6152.37|6152.37|6151.98|6151.98|6152.37|6152.37|6151.98|6151.98|0
1652196250000|2022-05-10 15:24:10|6151.6|6151.6|6151.95|6151.95|6151.95|6151.95|6151|6151|0
1652196260000|2022-05-10 15:24:20|6151.59|6151.59|6151.1|6151.1|6151.59|6151.59|6151.1|6151.1|0
1652196270000|2022-05-10 15:24:30|6150.91|6150.91|6150.91|6150.91|6150.91|6150.91|6150.91|6150.91|0
1652196280000|2022-05-10 15:24:40|6151.27|6151.27|6151.04|6151.04|6151.27|6151.27|6150.66|6150.66|0
1652196290000|2022-05-10 15:24:50|6150.55|6150.55|6150.9|6150.9|6150.9|6150.9|6150.19|6150.19|0
1652196300000|2022-05-10 15:25:00|6150.52|6150.52|6148.56|6148.56|6150.52|6150.52|6148.56|6148.56|0
1652196310000|2022-05-10 15:25:10|6148.24|6148.24|6148.53|6148.53|6148.53|6148.53|6148.24|6148.24|0
1652196320000|2022-05-10 15:25:20|6148.81|6148.81|6149.63|6149.63|6149.63|6149.63|6148.81|6148.81|0
1652196330000|2022-05-10 15:25:30|6149.84|6149.84|6149.52|6149.52|6149.84|6149.84|6149.52|6149.52|0
1652196340000|2022-05-10 15:25:40|6149.73|6149.73|6149.6|6149.6|6150.09|6150.09|6149.6|6149.6|0
1652196350000|2022-05-10 15:25:50|6149.24|6149.24|6147.29|6147.29|6149.24|6149.24|6147.29|6147.29|0
1652196360000|2022-05-10 15:26:00|6147.68|6147.68|6147.99|6147.99|6147.99|6147.99|6147.68|6147.68|0
1652196370000|2022-05-10 15:26:10|6147.68|6147.68|6147.68|6147.68|6147.68|6147.68|6147.68|6147.68|0
1652196380000|2022-05-10 15:26:20|6147.29|6147.29|6147.01|6147.01|6147.29|6147.29|6147.01|6147.01|0
1652196390000|2022-05-10 15:26:30|6147.29|6147.29|6147.61|6147.61|6147.61|6147.61|6147.29|6147.29|0
1652196400000|2022-05-10 15:26:40|6147.9|6147.9|6147.51|6147.51|6147.9|6147.9|6147.33|6147.33|0
1652196410000|2022-05-10 15:26:50|6147.33|6147.33|6147.41|6147.41|6147.41|6147.41|6146.64|6146.64|0
1652196420000|2022-05-10 15:27:00|6147.69|6147.69|6148.2|6148.2|6148.2|6148.2|6147.69|6147.69|0
1652196430000|2022-05-10 15:27:10|6148.52|6148.52|6149.02|6149.02|6149.02|6149.02|6148.52|6148.52|0
1652196440000|2022-05-10 15:27:20|6149.2|6149.2|6150.61|6150.61|6150.61|6150.61|6149.2|6149.2|0
1652196450000|2022-05-10 15:27:30|6150.04|6150.04|6149.66|6149.66|6150.04|6150.04|6149.66|6149.66|0
1652196470000|2022-05-10 15:27:50|6149.3|6149.3|6149.47|6149.47|6149.47|6149.47|6149.11|6149.11|0
1652196500000|2022-05-10 15:28:20|6149.15|6149.15|6148.47|6148.47|6149.15|6149.15|6148.47|6148.47|0
1652196510000|2022-05-10 15:28:30|6148.09|6148.09|6148.09|6148.09|6148.09|6148.09|6148.09|6148.09|0
1652196520000|2022-05-10 15:28:40|6147.73|6147.73|6146.87|6146.87|6147.73|6147.73|6145.82|6145.82|0
1652196530000|2022-05-10 15:28:50|6145.99|6145.99|6145.99|6145.99|6145.99|6145.99|6145.99|6145.99|0
1652196540000|2022-05-10 15:29:00|6144.92|6144.92|6146.13|6146.13|6146.13|6146.13|6144.92|6144.92|0
1652196550000|2022-05-10 15:29:10|6145.64|6145.64|6145.44|6145.44|6145.64|6145.64|6144.67|6144.67|0
1652196560000|2022-05-10 15:29:20|6145.73|6145.73|6147.3|6147.3|6147.3|6147.3|6145.73|6145.73|0
1652196570000|2022-05-10 15:29:30|6147.59|6147.59|6150.14|6150.14|6150.43|6150.43|6147.59|6147.59|0
1652196580000|2022-05-10 15:29:40|6149.79|6149.79|6151.31|6151.31|6151.67|6151.67|6149.67|6149.67|0
1652196590000|2022-05-10 15:29:50|6150.93|6150.93|6152.35|6152.35|6152.35|6152.35|6150.93|6150.93|0
1652253300000|2022-05-11 07:15:00|6149|6149|6148.63|6148.63|6149|6149|6148.63|6148.63|0
1652253310000|2022-05-11 07:15:10|6147.91|6147.91|6145.3|6145.3|6147.91|6147.91|6144.98|6144.98|0
1652253320000|2022-05-11 07:15:20|6144.55|6144.55|6144.55|6144.55|6144.55|6144.55|6144.55|6144.55|0
1652253330000|2022-05-11 07:15:30|6145.19|6145.19|6143.7|6143.7|6145.19|6145.19|6143.7|6143.7|0
1652253340000|2022-05-11 07:15:40|6143.06|6143.06|6143.25|6143.25|6143.25|6143.25|6142.68|6142.68|0
1652253360000|2022-05-11 07:16:00|6140.57|6140.57|6140.57|6140.57|6140.57|6140.57|6140.57|6140.57|0
1652253380000|2022-05-11 07:16:20|6139.82|6139.82|6139.07|6139.07|6139.82|6139.82|6138.75|6138.75|0
1652253390000|2022-05-11 07:16:30|6139.78|6139.78|6140.85|6140.85|6140.85|6140.85|6139.78|6139.78|0
1652253420000|2022-05-11 07:17:00|6141.35|6141.35|6142.92|6142.92|6142.92|6142.92|6141.35|6141.35|0
1652253430000|2022-05-11 07:17:10|6145.84|6145.84|6146.13|6146.13|6146.13|6146.13|6145.84|6145.84|0
1652253440000|2022-05-11 07:17:20|6146.85|6146.85|6146.72|6146.72|6146.85|6146.85|6145.36|6145.36|0
1652253460000|2022-05-11 07:17:40|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|0
1652253480000|2022-05-11 07:18:00|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|0
1652253490000|2022-05-11 07:18:10|6146.62|6146.62|6146.62|6146.62|6146.62|6146.62|6146.62|6146.62|0
1652253500000|2022-05-11 07:18:20|6146.13|6146.13|6147.47|6147.47|6147.47|6147.47|6146.13|6146.13|0
1652253510000|2022-05-11 07:18:30|6147.09|6147.09|6147.31|6147.31|6147.31|6147.31|6146.32|6146.32|0
1652253520000|2022-05-11 07:18:40|6148.46|6148.46|6150.46|6150.46|6150.82|6150.82|6148.46|6148.46|0
1652253530000|2022-05-11 07:18:50|6150.96|6150.96|6150.58|6150.58|6150.96|6150.96|6150.58|6150.58|0
1652253550000|2022-05-11 07:19:10|6151.85|6151.85|6151.21|6151.21|6151.85|6151.85|6150.89|6150.89|0
1652253570000|2022-05-11 07:19:30|6151.57|6151.57|6151.93|6151.93|6151.93|6151.93|6151.57|6151.57|0
1652253580000|2022-05-11 07:19:40|6151.61|6151.61|6151.29|6151.29|6151.61|6151.61|6151.29|6151.29|0
1652253590000|2022-05-11 07:19:50|6152.04|6152.04|6152.4|6152.4|6152.4|6152.4|6152.04|6152.04|0
1652253600000|2022-05-11 07:20:00|6153.16|6153.16|6153.66|6153.66|6153.66|6153.66|6153.16|6153.16|0
1652253610000|2022-05-11 07:20:10|6154.02|6154.02|6154.02|6154.02|6154.02|6154.02|6154.02|6154.02|0
1652253630000|2022-05-11 07:20:30|6154.97|6154.97|6157.14|6157.14|6157.14|6157.14|6154.97|6154.97|0
1652253640000|2022-05-11 07:20:40|6157.5|6157.5|6157.05|6157.05|6157.86|6157.86|6156.86|6156.86|0
1652253650000|2022-05-11 07:20:50|6156.56|6156.56|6157.05|6157.05|6157.05|6157.05|6156.56|6156.56|0
1652253660000|2022-05-11 07:21:00|6158.05|6158.05|6158.9|6158.9|6158.9|6158.9|6158.05|6158.05|0
1652253670000|2022-05-11 07:21:10|6159.18|6159.18|6159.18|6159.18|6159.18|6159.18|6159.18|6159.18|0
1652253680000|2022-05-11 07:21:20|6159.9|6159.9|6159.9|6159.9|6159.9|6159.9|6159.9|6159.9|0
1652253720000|2022-05-11 07:22:00|6162.45|6162.45|6161.07|6161.07|6162.45|6162.45|6160.7|6160.7|0
1652253730000|2022-05-11 07:22:10|6161.43|6161.43|6163.5|6163.5|6163.5|6163.5|6161.43|6161.43|0
1652253750000|2022-05-11 07:22:30|6164.13|6164.13|6164.4|6164.4|6165.04|6165.04|6164.13|6164.13|0
1652253780000|2022-05-11 07:23:00|6163.33|6163.33|6169.82|6169.82|6169.82|6169.82|6163.33|6163.33|0
1652253790000|2022-05-11 07:23:10|6169.47|6169.47|6167.68|6167.68|6169.47|6169.47|6167.68|6167.68|0
1652253800000|2022-05-11 07:23:20|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|6166.15|0
1652253820000|2022-05-11 07:23:40|6166.87|6166.87|6166.87|6166.87|6166.87|6166.87|6166.87|6166.87|0
1652253830000|2022-05-11 07:23:50|6167.44|6167.44|6167.72|6167.72|6167.72|6167.72|6167.44|6167.44|0
1652253840000|2022-05-11 07:24:00|6167.05|6167.05|6165.62|6165.62|6167.05|6167.05|6165.62|6165.62|0
1652253850000|2022-05-11 07:24:10|6165.94|6165.94|6164.77|6164.77|6165.94|6165.94|6164.77|6164.77|0
1652253860000|2022-05-11 07:24:20|6165.4|6165.4|6165.23|6165.23|6165.72|6165.72|6165.23|6165.23|0
1652253870000|2022-05-11 07:24:30|6165.87|6165.87|6165.87|6165.87|6165.87|6165.87|6165.87|6165.87|0
1652253880000|2022-05-11 07:24:40|6166.18|6166.18|6165.55|6165.55|6166.18|6166.18|6165.55|6165.55|0
1652253890000|2022-05-11 07:24:50|6166.12|6166.12|6166.4|6166.4|6166.4|6166.4|6166.12|6166.12|0
1652253910000|2022-05-11 07:25:10|6167.12|6167.12|6167.12|6167.12|6167.12|6167.12|6167.12|6167.12|0
1652253920000|2022-05-11 07:25:20|6165.61|6165.61|6165.12|6165.12|6165.61|6165.61|6165.12|6165.12|0
1652253930000|2022-05-11 07:25:30|6164.76|6164.76|6165.37|6165.37|6165.37|6165.37|6164.76|6164.76|0
1652253940000|2022-05-11 07:25:40|6165.01|6165.01|6164.29|6164.29|6165.01|6165.01|6164.29|6164.29|0
1652253950000|2022-05-11 07:25:50|6165.01|6165.01|6162.69|6162.69|6165.01|6165.01|6162.69|6162.69|0
1652253960000|2022-05-11 07:26:00|6162.2|6162.2|6158.96|6158.96|6162.2|6162.2|6158.96|6158.96|0
1652253970000|2022-05-11 07:26:10|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|0
1652253980000|2022-05-11 07:26:20|6160.45|6160.45|6160.45|6160.45|6160.45|6160.45|6160.45|6160.45|0
1652253990000|2022-05-11 07:26:30|6161.3|6161.3|6161.3|6161.3|6161.3|6161.3|6161.3|6161.3|0
1652254000000|2022-05-11 07:26:40|6160.95|6160.95|6160.95|6160.95|6160.95|6160.95|6160.95|6160.95|0
1652254010000|2022-05-11 07:26:50|6159.95|6159.95|6158.36|6158.36|6159.95|6159.95|6158.36|6158.36|0
1652254020000|2022-05-11 07:27:00|6157.86|6157.86|6157.04|6157.04|6157.86|6157.86|6157.04|6157.04|0
1652254030000|2022-05-11 07:27:10|6155.9|6155.9|6155.9|6155.9|6155.9|6155.9|6155.4|6155.4|0
1652254040000|2022-05-11 07:27:20|6156.76|6156.76|6156.76|6156.76|6156.76|6156.76|6156.76|6156.76|0
1652254060000|2022-05-11 07:27:40|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|0
1652254080000|2022-05-11 07:28:00|6155.27|6155.27|6155.27|6155.27|6155.27|6155.27|6155.27|6155.27|0
1652254090000|2022-05-11 07:28:10|6154.2|6154.2|6149.23|6149.23|6154.2|6154.2|6149.23|6149.23|0
1652254100000|2022-05-11 07:28:20|6147.32|6147.32|6146.68|6146.68|6147.32|6147.32|6146.68|6146.68|0
1652254110000|2022-05-11 07:28:30|6146.36|6146.36|6146.36|6146.36|6146.36|6146.36|6146.36|6146.36|0
1652254130000|2022-05-11 07:28:50|6147.64|6147.64|6147.64|6147.64|6147.64|6147.64|6147.64|6147.64|0
1652254140000|2022-05-11 07:29:00|6147.99|6147.99|6147.89|6147.89|6148.85|6148.85|6147.89|6147.89|0
1652254150000|2022-05-11 07:29:10|6148.21|6148.21|6148.21|6148.21|6148.21|6148.21|6148.21|6148.21|0
1652254160000|2022-05-11 07:29:20|6146.68|6146.68|6145.61|6145.61|6146.68|6146.68|6145.61|6145.61|0
1652254170000|2022-05-11 07:29:30|6145.23|6145.23|6146.01|6146.01|6146.37|6146.37|6144.88|6144.88|0
1652254180000|2022-05-11 07:29:40|6145.65|6145.65|6145.65|6145.65|6145.65|6145.65|6145.65|6145.65|0
1652254200000|2022-05-11 07:30:00|6145.46|6145.46|6142.54|6142.54|6145.46|6145.46|6141.83|6141.83|0
1652254210000|2022-05-11 07:30:10|6143.18|6143.18|6143.38|6143.38|6144.53|6144.53|6142.77|6142.77|0
1652254220000|2022-05-11 07:30:20|6143.03|6143.03|6139.94|6139.94|6143.03|6143.03|6139.94|6139.94|0
1652254230000|2022-05-11 07:30:30|6138.98|6138.98|6136.42|6136.42|6139.3|6139.3|6136.42|6136.42|0
1652254250000|2022-05-11 07:30:50|6136.06|6136.06|6136.06|6136.06|6136.06|6136.06|6135.74|6135.74|0
1652254260000|2022-05-11 07:31:00|6135.68|6135.68|6134.66|6134.66|6135.68|6135.68|6134.66|6134.66|0
1652254270000|2022-05-11 07:31:10|6134.1|6134.1|6133.81|6133.81|6134.1|6134.1|6133.81|6133.81|0
1652254280000|2022-05-11 07:31:20|6134.19|6134.19|6133.87|6133.87|6134.19|6134.19|6133.87|6133.87|0
1652254290000|2022-05-11 07:31:30|6133.51|6133.51|6133.87|6133.87|6134.58|6134.58|6133.51|6133.51|0
1652254300000|2022-05-11 07:31:40|6133.51|6133.51|6133.51|6133.51|6133.51|6133.51|6133.51|6133.51|0
1652254320000|2022-05-11 07:32:00|6132.87|6132.87|6132.3|6132.3|6132.87|6132.87|6132.3|6132.3|0
1652254330000|2022-05-11 07:32:10|6131.54|6131.54|6131.54|6131.54|6131.54|6131.54|6131.54|6131.54|0
1652254340000|2022-05-11 07:32:20|6131.22|6131.22|6131.22|6131.22|6131.22|6131.22|6131.22|6131.22|0
1652254350000|2022-05-11 07:32:30|6131.58|6131.58|6131.58|6131.58|6131.58|6131.58|6131.58|6131.58|0
1652254360000|2022-05-11 07:32:40|6131.89|6131.89|6132.61|6132.61|6132.61|6132.61|6131.89|6131.89|0
1652254370000|2022-05-11 07:32:50|6131.12|6131.12|6131.53|6131.53|6131.53|6131.53|6131.12|6131.12|0
1652254380000|2022-05-11 07:33:00|6132.02|6132.02|6132.02|6132.02|6132.02|6132.02|6132.02|6132.02|0
1652254390000|2022-05-11 07:33:10|6131.67|6131.67|6132.85|6132.85|6132.85|6132.85|6131.67|6131.67|0
1652254400000|2022-05-11 07:33:20|6133.56|6133.56|6132.99|6132.99|6133.56|6133.56|6132.99|6132.99|0
1652254410000|2022-05-11 07:33:30|6132.63|6132.63|6132.27|6132.27|6132.63|6132.63|6132.27|6132.27|0
1652254420000|2022-05-11 07:33:40|6131.92|6131.92|6131.92|6131.92|6131.92|6131.92|6131.92|6131.92|0
1652254430000|2022-05-11 07:33:50|6131.73|6131.73|6132.44|6132.44|6132.44|6132.44|6131.73|6131.73|0
1652254440000|2022-05-11 07:34:00|6132.76|6132.76|6135.06|6135.06|6135.06|6135.06|6132.76|6132.76|0
1652254450000|2022-05-11 07:34:10|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|0
1652254460000|2022-05-11 07:34:20|6133.7|6133.7|6131.71|6131.71|6133.7|6133.7|6131.71|6131.71|0
1652254470000|2022-05-11 07:34:30|6130.99|6130.99|6130.78|6130.78|6131.06|6131.06|6130.71|6130.71|0
1652254480000|2022-05-11 07:34:40|6130.21|6130.21|6129.9|6129.9|6130.21|6130.21|6129.9|6129.9|0
1652254500000|2022-05-11 07:35:00|6128.94|6128.94|6128.94|6128.94|6128.94|6128.94|6128.94|6128.94|0
1652254510000|2022-05-11 07:35:10|6129.26|6129.26|6128.35|6128.35|6129.63|6129.63|6128.35|6128.35|0
1652254520000|2022-05-11 07:35:20|6128|6128|6128|6128|6128|6128|6128|6128|0
1652254550000|2022-05-11 07:35:50|6127.68|6127.68|6127.04|6127.04|6127.68|6127.68|6127.04|6127.04|0
1652254560000|2022-05-11 07:36:00|6126.33|6126.33|6126.9|6126.9|6127.18|6127.18|6126.33|6126.33|0
1652254600000|2022-05-11 07:36:40|6128.88|6128.88|6128.88|6128.88|6128.88|6128.88|6128.88|6128.88|0
1652254610000|2022-05-11 07:36:50|6128.53|6128.53|6128.49|6128.49|6128.85|6128.85|6128.49|6128.49|0
1652254630000|2022-05-11 07:37:10|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|0
1652254640000|2022-05-11 07:37:20|6127.81|6127.81|6127.81|6127.81|6127.81|6127.81|6127.81|6127.81|0
1652254660000|2022-05-11 07:37:40|6127.45|6127.45|6127.45|6127.45|6127.45|6127.45|6127.45|6127.45|0
1652254670000|2022-05-11 07:37:50|6127.1|6127.1|6127.1|6127.1|6127.1|6127.1|6127.1|6127.1|0
1652254680000|2022-05-11 07:38:00|6126.74|6126.74|6125.78|6125.78|6126.74|6126.74|6125.78|6125.78|0
1652254690000|2022-05-11 07:38:10|6126.42|6126.42|6126.1|6126.1|6126.42|6126.42|6126.1|6126.1|0
1652254730000|2022-05-11 07:38:50|6125.9|6125.9|6124.69|6124.69|6125.9|6125.9|6124.19|6124.19|0
1652254740000|2022-05-11 07:39:00|6125.41|6125.41|6125.05|6125.05|6125.41|6125.41|6125.05|6125.05|0
1652254750000|2022-05-11 07:39:10|6123.56|6123.56|6123.55|6123.55|6124.41|6124.41|6123.55|6123.55|0
1652254760000|2022-05-11 07:39:20|6123.91|6123.91|6123.98|6123.98|6123.98|6123.98|6123.63|6123.63|0
1652254800000|2022-05-11 07:40:00|6123.49|6123.49|6122.14|6122.14|6123.49|6123.49|6120.89|6120.89|0
1652254810000|2022-05-11 07:40:10|6122.49|6122.49|6123.49|6123.49|6123.49|6123.49|6122.49|6122.49|0
1652254820000|2022-05-11 07:40:20|6123.11|6123.11|6123.11|6123.11|6123.11|6123.11|6123.11|6123.11|0
1652254830000|2022-05-11 07:40:30|6123.68|6123.68|6123.68|6123.68|6123.68|6123.68|6123.68|6123.68|0
1652254840000|2022-05-11 07:40:40|6124.32|6124.32|6124.32|6124.32|6124.32|6124.32|6124.32|6124.32|0
1652254860000|2022-05-11 07:41:00|6123.17|6123.17|6122.85|6122.85|6123.17|6123.17|6122.85|6122.85|0
1652254870000|2022-05-11 07:41:10|6123.17|6123.17|6123.57|6123.57|6123.57|6123.57|6122.85|6122.85|0
1652254880000|2022-05-11 07:41:20|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|0
1652254890000|2022-05-11 07:41:30|6122.06|6122.06|6122.06|6122.06|6122.06|6122.06|6122.06|6122.06|0
1652254900000|2022-05-11 07:41:40|6122.38|6122.38|6121.92|6121.92|6123.6|6123.6|6121.73|6121.73|0
1652254910000|2022-05-11 07:41:50|6121.56|6121.56|6121.56|6121.56|6121.56|6121.56|6121.56|6121.56|0
1652254920000|2022-05-11 07:42:00|6122.06|6122.06|6123.02|6123.02|6123.02|6123.02|6122.06|6122.06|0
1652254930000|2022-05-11 07:42:10|6121.53|6121.53|6121.03|6121.03|6122.02|6122.02|6121.03|6121.03|0
1652254950000|2022-05-11 07:42:30|6122.62|6122.62|6122.62|6122.62|6122.62|6122.62|6122.62|6122.62|0
1652254980000|2022-05-11 07:43:00|6123.61|6123.61|6123.61|6123.61|6123.61|6123.61|6123.61|6123.61|0
1652254990000|2022-05-11 07:43:10|6123.8|6123.8|6123.8|6123.8|6123.8|6123.8|6123.8|6123.8|0
1652255000000|2022-05-11 07:43:20|6125.71|6125.71|6124.57|6124.57|6125.71|6125.71|6124.57|6124.57|0
1652255040000|2022-05-11 07:44:00|6124.38|6124.38|6124.38|6124.38|6124.38|6124.38|6124.38|6124.38|0
1652255050000|2022-05-11 07:44:10|6124.74|6124.74|6121.38|6121.38|6124.74|6124.74|6121.38|6121.38|0
1652255060000|2022-05-11 07:44:20|6121.1|6121.1|6121.1|6121.1|6121.1|6121.1|6121.1|6121.1|0
1652255080000|2022-05-11 07:44:40|6121.45|6121.45|6121.81|6121.81|6121.81|6121.81|6121.45|6121.45|0
1652255090000|2022-05-11 07:44:50|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|0
1652255100000|2022-05-11 07:45:00|6120.31|6120.31|6120.68|6120.68|6120.68|6120.68|6120.31|6120.31|0
1652255110000|2022-05-11 07:45:10|6121.75|6121.75|6121.75|6121.75|6122.11|6122.11|6121.75|6121.75|0
1652255130000|2022-05-11 07:45:30|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|0
1652255170000|2022-05-11 07:46:10|6122.05|6122.05|6121.69|6121.69|6122.05|6122.05|6121.69|6121.69|0
1652255180000|2022-05-11 07:46:20|6122.05|6122.05|6122.05|6122.05|6122.05|6122.05|6122.05|6122.05|0
1652255220000|2022-05-11 07:47:00|6122.43|6122.43|6122.43|6122.43|6122.43|6122.43|6122.43|6122.43|0
1652255240000|2022-05-11 07:47:20|6120.94|6120.94|6122.01|6122.01|6122.01|6122.01|6120.94|6120.94|0
1652255250000|2022-05-11 07:47:30|6122.77|6122.77|6122.77|6122.77|6122.77|6122.77|6122.77|6122.77|0
1652255260000|2022-05-11 07:47:40|6123.88|6123.88|6123.88|6123.88|6123.88|6123.88|6123.88|6123.88|0
1652255270000|2022-05-11 07:47:50|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|0
1652255290000|2022-05-11 07:48:10|6124.05|6124.05|6124.05|6124.05|6124.05|6124.05|6124.05|6124.05|0
1652255310000|2022-05-11 07:48:30|6123.67|6123.67|6123.32|6123.32|6123.67|6123.67|6123.32|6123.32|0
1652255320000|2022-05-11 07:48:40|6122.96|6122.96|6122.96|6122.96|6122.96|6122.96|6122.96|6122.96|0
1652255330000|2022-05-11 07:48:50|6124.24|6124.24|6123.6|6123.6|6124.24|6124.24|6123.6|6123.6|0
1652255340000|2022-05-11 07:49:00|6124.67|6124.67|6123.93|6123.93|6124.67|6124.67|6123.93|6123.93|0
1652255360000|2022-05-11 07:49:20|6123.64|6123.64|6123.17|6123.17|6123.64|6123.64|6123.17|6123.17|0
1652255370000|2022-05-11 07:49:30|6123.36|6123.36|6123.36|6123.36|6123.36|6123.36|6123.36|6123.36|0
1652255380000|2022-05-11 07:49:40|6123|6123|6123|6123|6123|6123|6123|6123|0
1652255390000|2022-05-11 07:49:50|6124.07|6124.07|6125.03|6125.03|6125.03|6125.03|6124.07|6124.07|0
1652255400000|2022-05-11 07:50:00|6122.05|6122.05|6121.73|6121.73|6122.05|6122.05|6121.73|6121.73|0
1652255410000|2022-05-11 07:50:10|6123.26|6123.26|6123.26|6123.26|6123.26|6123.26|6123.26|6123.26|0
1652255420000|2022-05-11 07:50:20|6122.11|6122.11|6122.11|6122.11|6122.11|6122.11|6122.11|6122.11|0
1652255460000|2022-05-11 07:51:00|6122.3|6122.3|6121.59|6121.59|6122.3|6122.3|6121.59|6121.59|0
1652255470000|2022-05-11 07:51:10|6121.23|6121.23|6120.91|6120.91|6121.23|6121.23|6120.52|6120.52|0
1652255480000|2022-05-11 07:51:20|6120.62|6120.62|6122.58|6122.58|6122.96|6122.96|6120.62|6120.62|0
1652255490000|2022-05-11 07:51:30|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|0
1652255530000|2022-05-11 07:52:10|6123.61|6123.61|6123.61|6123.61|6123.61|6123.61|6123.61|6123.61|0
1652255540000|2022-05-11 07:52:20|6123.93|6123.93|6123.55|6123.55|6123.93|6123.93|6123.55|6123.55|0
1652255550000|2022-05-11 07:52:30|6123.83|6123.83|6124.41|6124.41|6124.41|6124.41|6123.83|6123.83|0
1652255570000|2022-05-11 07:52:50|6125.48|6125.48|6124.63|6124.63|6126.05|6126.05|6124.63|6124.63|0
1652255580000|2022-05-11 07:53:00|6125.12|6125.12|6124.34|6124.34|6125.12|6125.12|6124.34|6124.34|0
1652255590000|2022-05-11 07:53:10|6124.63|6124.63|6124.63|6124.63|6124.63|6124.63|6124.63|6124.63|0
1652255610000|2022-05-11 07:53:30|6125.7|6125.7|6126.06|6126.06|6126.06|6126.06|6125.7|6125.7|0
1652255620000|2022-05-11 07:53:40|6126.6|6126.6|6126.23|6126.23|6126.6|6126.6|6126.23|6126.23|0
1652255640000|2022-05-11 07:54:00|6125.51|6125.51|6124.87|6124.87|6125.51|6125.51|6124.23|6124.23|0
1652255650000|2022-05-11 07:54:10|6124.37|6124.37|6123.36|6123.36|6124.37|6124.37|6123.36|6123.36|0
1652255680000|2022-05-11 07:54:40|6123.17|6123.17|6123.17|6123.17|6123.17|6123.17|6123.17|6123.17|0
1652255690000|2022-05-11 07:54:50|6122.6|6122.6|6122.6|6122.6|6122.6|6122.6|6122.6|6122.6|0
1652255700000|2022-05-11 07:55:00|6121.96|6121.96|6121.77|6121.77|6121.96|6121.96|6121.77|6121.77|0
1652255710000|2022-05-11 07:55:10|6121.58|6121.58|6117.22|6117.22|6121.58|6121.58|6116.51|6116.51|0
1652255720000|2022-05-11 07:55:20|6117.54|6117.54|6115.06|6115.06|6117.54|6117.54|6115.06|6115.06|0
1652255730000|2022-05-11 07:55:30|6115.7|6115.7|6115.7|6115.7|6115.7|6115.7|6115.7|6115.7|0
1652255760000|2022-05-11 07:56:00|6115.2|6115.2|6116.63|6116.63|6116.95|6116.95|6115.2|6115.2|0
1652255770000|2022-05-11 07:56:10|6117.2|6117.2|6116.2|6116.2|6117.2|6117.2|6116.2|6116.2|0
1652255780000|2022-05-11 07:56:20|6115.71|6115.71|6115.71|6115.71|6115.71|6115.71|6115.71|6115.71|0
1652255800000|2022-05-11 07:56:40|6115.33|6115.33|6114.37|6114.37|6115.33|6115.33|6114.37|6114.37|0
1652255810000|2022-05-11 07:56:50|6114.69|6114.69|6115.48|6115.48|6115.48|6115.48|6114.69|6114.69|0
1652255840000|2022-05-11 07:57:20|6114.98|6114.98|6114.7|6114.7|6114.98|6114.98|6114.7|6114.7|0
1652255850000|2022-05-11 07:57:30|6115.34|6115.34|6115.34|6115.34|6115.34|6115.34|6115.34|6115.34|0
1652255860000|2022-05-11 07:57:40|6115.52|6115.52|6117.66|6117.66|6117.66|6117.66|6115.52|6115.52|0
1652255870000|2022-05-11 07:57:50|6118.02|6118.02|6118.31|6118.31|6118.31|6118.31|6118.02|6118.02|0
1652255880000|2022-05-11 07:58:00|6117.31|6117.31|6117.31|6117.31|6117.31|6117.31|6117.31|6117.31|0
1652255910000|2022-05-11 07:58:30|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|6117.63|0
1652255920000|2022-05-11 07:58:40|6117.92|6117.92|6118.21|6118.21|6118.21|6118.21|6117.92|6117.92|0
1652255940000|2022-05-11 07:59:00|6118.56|6118.56|6118.07|6118.07|6118.56|6118.56|6118.07|6118.07|0
1652255950000|2022-05-11 07:59:10|6117.49|6117.49|6117.78|6117.78|6117.78|6117.78|6117.49|6117.49|0
1652255970000|2022-05-11 07:59:30|6118.1|6118.1|6119.58|6119.58|6119.58|6119.58|6118.1|6118.1|0
1652255980000|2022-05-11 07:59:40|6119.01|6119.01|6120.58|6120.58|6120.58|6120.58|6119.01|6119.01|0
1652255990000|2022-05-11 07:59:50|6119.81|6119.81|6119.3|6119.3|6119.81|6119.81|6118.94|6118.94|0
1652256000000|2022-05-11 08:00:00|6119.11|6119.11|6118.75|6118.75|6119.11|6119.11|6118.75|6118.75|0
1652256020000|2022-05-11 08:00:20|6119.25|6119.25|6119.25|6119.25|6119.25|6119.25|6119.25|6119.25|0
1652256030000|2022-05-11 08:00:30|6119.75|6119.75|6120.75|6120.75|6120.75|6120.75|6119.61|6119.61|0
1652256040000|2022-05-11 08:00:40|6121.18|6121.18|6121.18|6121.18|6121.18|6121.18|6121.18|6121.18|0
1652256060000|2022-05-11 08:01:00|6121.49|6121.49|6124.49|6124.49|6124.49|6124.49|6121.49|6121.49|0
1652256070000|2022-05-11 08:01:10|6124.87|6124.87|6124.68|6124.68|6124.87|6124.87|6124.68|6124.68|0
1652256080000|2022-05-11 08:01:20|6123.68|6123.68|6123.36|6123.36|6123.68|6123.68|6122.19|6122.19|0
1652256090000|2022-05-11 08:01:30|6122.87|6122.87|6122.55|6122.55|6122.87|6122.87|6122.55|6122.55|0
1652256110000|2022-05-11 08:01:50|6123.54|6123.54|6123.34|6123.34|6123.54|6123.54|6122.35|6122.35|0
1652256120000|2022-05-11 08:02:00|6123.84|6123.84|6124.34|6124.34|6124.34|6124.34|6123.84|6123.84|0
1652256130000|2022-05-11 08:02:10|6124.66|6124.66|6124.66|6124.66|6124.66|6124.66|6124.66|6124.66|0
1652256140000|2022-05-11 08:02:20|6125.15|6125.15|6125.87|6125.87|6125.87|6125.87|6125.15|6125.15|0
1652256150000|2022-05-11 08:02:30|6125.37|6125.37|6123.94|6123.94|6125.37|6125.37|6123.94|6123.94|0
1652256160000|2022-05-11 08:02:40|6123.58|6123.58|6124.8|6124.8|6124.8|6124.8|6123.58|6123.58|0
1652256170000|2022-05-11 08:02:50|6125.15|6125.15|6125.15|6125.15|6125.15|6125.15|6125.15|6125.15|0
1652256180000|2022-05-11 08:03:00|6125.87|6125.87|6126.86|6126.86|6126.86|6126.86|6125.87|6125.87|0
1652256190000|2022-05-11 08:03:10|6126.36|6126.36|6126.72|6126.72|6126.72|6126.72|6126.36|6126.36|0
1652256210000|2022-05-11 08:03:30|6126.53|6126.53|6126.72|6126.72|6126.72|6126.72|6126.53|6126.53|0
1652256220000|2022-05-11 08:03:40|6126.22|6126.22|6126.22|6126.22|6126.22|6126.22|6126.22|6126.22|0
1652256240000|2022-05-11 08:04:00|6125.73|6125.73|6126.44|6126.44|6126.44|6126.44|6125.73|6125.73|0
1652256260000|2022-05-11 08:04:20|6126.76|6126.76|6127.87|6127.87|6127.87|6127.87|6126.44|6126.44|0
1652256280000|2022-05-11 08:04:40|6127.38|6127.38|6127.38|6127.38|6127.38|6127.38|6127.38|6127.38|0
1652256300000|2022-05-11 08:05:00|6127.95|6127.95|6128.59|6128.59|6128.59|6128.59|6127.95|6127.95|0
1652256310000|2022-05-11 08:05:10|6128.23|6128.23|6128.23|6128.23|6128.23|6128.23|6128.23|6128.23|0
1652256320000|2022-05-11 08:05:20|6128.04|6128.04|6128.04|6128.04|6128.04|6128.04|6128.04|6128.04|0
1652256330000|2022-05-11 08:05:30|6126.95|6126.95|6126.59|6126.59|6126.95|6126.95|6126.59|6126.59|0
1652256340000|2022-05-11 08:05:40|6126.27|6126.27|6126.27|6126.27|6126.27|6126.27|6126.27|6126.27|0
1652256350000|2022-05-11 08:05:50|6127.35|6127.35|6127.35|6127.35|6127.35|6127.35|6127.35|6127.35|0
1652256360000|2022-05-11 08:06:00|6128.34|6128.34|6129.48|6129.48|6129.97|6129.97|6128.34|6128.34|0
1652256380000|2022-05-11 08:06:20|6129.83|6129.83|6128.31|6128.31|6129.83|6129.83|6128.31|6128.31|0
1652256390000|2022-05-11 08:06:30|6128.49|6128.49|6128.49|6128.49|6128.49|6128.49|6128.49|6128.49|0
1652256400000|2022-05-11 08:06:40|6127.5|6127.5|6127.5|6127.5|6127.5|6127.5|6127.5|6127.5|0
1652256420000|2022-05-11 08:07:00|6127.22|6127.22|6125.18|6125.18|6127.22|6127.22|6125.18|6125.18|0
1652256430000|2022-05-11 08:07:10|6124.9|6124.9|6122.47|6122.47|6124.9|6124.9|6122.47|6122.47|0
1652256460000|2022-05-11 08:07:40|6121.98|6121.98|6121.98|6121.98|6121.98|6121.98|6121.98|6121.98|0
1652256470000|2022-05-11 08:07:50|6122.33|6122.33|6122.83|6122.83|6122.83|6122.83|6122.33|6122.33|0
1652256480000|2022-05-11 08:08:00|6122.15|6122.15|6122.15|6122.15|6122.15|6122.15|6122.15|6122.15|0
1652256500000|2022-05-11 08:08:20|6121.66|6121.66|6120.8|6120.8|6121.66|6121.66|6120.8|6120.8|0
1652256510000|2022-05-11 08:08:30|6120.16|6120.16|6118.84|6118.84|6120.16|6120.16|6118.84|6118.84|0
1652256540000|2022-05-11 08:09:00|6119.16|6119.16|6119.73|6119.73|6119.73|6119.73|6119.16|6119.16|0
1652256550000|2022-05-11 08:09:10|6120.05|6120.05|6120.05|6120.05|6120.05|6120.05|6120.05|6120.05|0
1652256560000|2022-05-11 08:09:20|6119.56|6119.56|6119.38|6119.38|6119.88|6119.88|6119.38|6119.38|0
1652256570000|2022-05-11 08:09:30|6119.88|6119.88|6119.88|6119.88|6119.88|6119.88|6119.88|6119.88|0
1652256600000|2022-05-11 08:10:00|6120.37|6120.37|6120.87|6120.87|6120.87|6120.87|6120.37|6120.37|0
1652256610000|2022-05-11 08:10:10|6121.37|6121.37|6121.37|6121.37|6121.37|6121.37|6121.37|6121.37|0
1652256620000|2022-05-11 08:10:20|6121.65|6121.65|6121.94|6121.94|6122.22|6122.22|6121.65|6121.65|0
1652256630000|2022-05-11 08:10:30|6122.26|6122.26|6122.26|6122.26|6122.26|6122.26|6122.26|6122.26|0
1652256640000|2022-05-11 08:10:40|6123.02|6123.02|6123.8|6123.8|6123.8|6123.8|6123.02|6123.02|0
1652256650000|2022-05-11 08:10:50|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|6124.56|0
1652256660000|2022-05-11 08:11:00|6124.74|6124.74|6124.74|6124.74|6124.74|6124.74|6124.74|6124.74|0
1652256690000|2022-05-11 08:11:30|6125.46|6125.46|6127.05|6127.05|6127.05|6127.05|6125.46|6125.46|0
1652256700000|2022-05-11 08:11:40|6127.24|6127.24|6127.43|6127.43|6127.43|6127.43|6127.24|6127.24|0
1652256720000|2022-05-11 08:12:00|6127.93|6127.93|6127.93|6127.93|6127.93|6127.93|6127.93|6127.93|0
1652256740000|2022-05-11 08:12:20|6128.42|6128.42|6127.93|6127.93|6128.92|6128.92|6127.43|6127.43|0
1652256750000|2022-05-11 08:12:30|6127.43|6127.43|6127.43|6127.43|6127.43|6127.43|6127.43|6127.43|0
1652256770000|2022-05-11 08:12:50|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|0
1652256780000|2022-05-11 08:13:00|6127.29|6127.29|6128.28|6128.28|6128.28|6128.28|6127.29|6127.29|0
1652256790000|2022-05-11 08:13:10|6127.93|6127.93|6128.25|6128.25|6128.25|6128.25|6127.93|6127.93|0
1652256800000|2022-05-11 08:13:20|6129.24|6129.24|6129.56|6129.56|6129.92|6129.92|6128.74|6128.74|0
1652256810000|2022-05-11 08:13:30|6129.92|6129.92|6130.63|6130.63|6130.63|6130.63|6129.92|6129.92|0
1652256840000|2022-05-11 08:14:00|6129.92|6129.92|6129.92|6129.92|6129.92|6129.92|6129.92|6129.92|0
1652256850000|2022-05-11 08:14:10|6129.42|6129.42|6129.42|6129.42|6129.42|6129.42|6129.42|6129.42|0
1652256860000|2022-05-11 08:14:20|6130.42|6130.42|6131.41|6131.41|6131.41|6131.41|6130.42|6130.42|0
1652256870000|2022-05-11 08:14:30|6132.4|6132.4|6132.05|6132.05|6132.4|6132.4|6132.05|6132.05|0
1652256890000|2022-05-11 08:14:50|6133|6133|6133.29|6133.29|6133.29|6133.29|6133|6133|0
1652256900000|2022-05-11 08:15:00|6134.25|6134.25|6133.93|6133.93|6134.25|6134.25|6133.93|6133.93|0
1652256920000|2022-05-11 08:15:20|6133.64|6133.64|6133.64|6133.64|6133.64|6133.64|6133.64|6133.64|0
1652256940000|2022-05-11 08:15:40|6134|6134|6135.35|6135.35|6135.35|6135.35|6134|6134|0
1652256980000|2022-05-11 08:16:20|6135.85|6135.85|6135.85|6135.85|6135.85|6135.85|6135.85|6135.85|0
1652257000000|2022-05-11 08:16:40|6136.13|6136.13|6136.13|6136.13|6136.13|6136.13|6136.13|6136.13|0
1652257010000|2022-05-11 08:16:50|6136.42|6136.42|6136.42|6136.42|6136.42|6136.42|6136.42|6136.42|0
1652257020000|2022-05-11 08:17:00|6136.61|6136.61|6136.61|6136.61|6136.61|6136.61|6136.61|6136.61|0
1652257030000|2022-05-11 08:17:10|6136.92|6136.92|6136.92|6136.92|6136.92|6136.92|6136.92|6136.92|0
1652257040000|2022-05-11 08:17:20|6137.42|6137.42|6137.06|6137.06|6137.42|6137.42|6137.06|6137.06|0
1652257060000|2022-05-11 08:17:40|6137.7|6137.7|6137.7|6137.7|6137.7|6137.7|6137.7|6137.7|0
1652257070000|2022-05-11 08:17:50|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|0
1652257090000|2022-05-11 08:18:10|6137.9|6137.9|6137.9|6137.9|6137.9|6137.9|6137.9|6137.9|0
1652257100000|2022-05-11 08:18:20|6137.71|6137.71|6137.07|6137.07|6137.71|6137.71|6137.07|6137.07|0
1652257110000|2022-05-11 08:18:30|6136.79|6136.79|6137.28|6137.28|6137.28|6137.28|6136.79|6136.79|0
1652257120000|2022-05-11 08:18:40|6136.57|6136.57|6136.07|6136.07|6136.57|6136.57|6136.07|6136.07|0
1652257130000|2022-05-11 08:18:50|6135.5|6135.5|6135.5|6135.5|6135.5|6135.5|6135.5|6135.5|0
1652257170000|2022-05-11 08:19:30|6134.94|6134.94|6134.72|6134.72|6135.43|6135.43|6134.72|6134.72|0
1652257190000|2022-05-11 08:19:50|6135.21|6135.21|6135.21|6135.21|6135.21|6135.21|6135.21|6135.21|0
1652257200000|2022-05-11 08:20:00|6134.5|6134.5|6133.86|6133.86|6134.5|6134.5|6133.86|6133.86|0
1652257220000|2022-05-11 08:20:20|6134.36|6134.36|6134.36|6134.36|6134.36|6134.36|6134.36|6134.36|0
1652257230000|2022-05-11 08:20:30|6133.86|6133.86|6132.79|6132.79|6133.86|6133.86|6132.79|6132.79|0
1652257240000|2022-05-11 08:20:40|6133.15|6133.15|6133.26|6133.26|6133.64|6133.64|6133.15|6133.15|0
1652257250000|2022-05-11 08:20:50|6134.12|6134.12|6134.12|6134.12|6134.12|6134.12|6134.12|6134.12|0
1652257260000|2022-05-11 08:21:00|6133.83|6133.83|6133.83|6133.83|6133.83|6133.83|6133.83|6133.83|0
1652257270000|2022-05-11 08:21:10|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|0
1652257280000|2022-05-11 08:21:20|6132.95|6132.95|6132.66|6132.66|6132.95|6132.95|6132.66|6132.66|0
1652257290000|2022-05-11 08:21:30|6132.03|6132.03|6132.03|6132.03|6132.03|6132.03|6132.03|6132.03|0
1652257300000|2022-05-11 08:21:40|6131.46|6131.46|6131.09|6131.09|6131.46|6131.46|6131.09|6131.09|0
1652257320000|2022-05-11 08:22:00|6131.27|6131.27|6131.27|6131.27|6131.27|6131.27|6131.27|6131.27|0
1652257330000|2022-05-11 08:22:10|6130.28|6130.28|6130.27|6130.27|6130.47|6130.47|6130.09|6130.09|0
1652257340000|2022-05-11 08:22:20|6131.35|6131.35|6131.35|6131.35|6131.35|6131.35|6131.35|6131.35|0
1652257350000|2022-05-11 08:22:30|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|0
1652257360000|2022-05-11 08:22:40|6131.49|6131.49|6131.84|6131.84|6131.84|6131.84|6131.49|6131.49|0
1652257370000|2022-05-11 08:22:50|6131.2|6131.2|6129.57|6129.57|6131.2|6131.2|6129.57|6129.57|0
1652257380000|2022-05-11 08:23:00|6129.85|6129.85|6128.86|6128.86|6129.85|6129.85|6128.86|6128.86|0
1652257390000|2022-05-11 08:23:10|6130.01|6130.01|6129.84|6129.84|6130.01|6130.01|6129.13|6129.13|0
1652257420000|2022-05-11 08:23:40|6130.22|6130.22|6130.98|6130.98|6130.98|6130.98|6130.22|6130.22|0
1652257440000|2022-05-11 08:24:00|6131.55|6131.55|6131.55|6131.55|6131.55|6131.55|6131.55|6131.55|0
1652257450000|2022-05-11 08:24:10|6132.04|6132.04|6135.2|6135.2|6135.2|6135.2|6132.04|6132.04|0
1652257460000|2022-05-11 08:24:20|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|6135.56|0
1652257470000|2022-05-11 08:24:30|6134.99|6134.99|6134.99|6134.99|6134.99|6134.99|6134.99|6134.99|0
1652257480000|2022-05-11 08:24:40|6135.31|6135.31|6133.43|6133.43|6135.31|6135.31|6133.43|6133.43|0
1652257490000|2022-05-11 08:24:50|6133.07|6133.07|6133.07|6133.07|6133.07|6133.07|6133.07|6133.07|0
1652257540000|2022-05-11 08:25:40|6132.88|6132.88|6129.43|6129.43|6132.88|6132.88|6129.43|6129.43|0
1652257570000|2022-05-11 08:26:10|6128.93|6128.93|6128.93|6128.93|6128.93|6128.93|6128.93|6128.93|0
1652257600000|2022-05-11 08:26:40|6128.29|6128.29|6127.72|6127.72|6128.29|6128.29|6127.72|6127.72|0
1652257610000|2022-05-11 08:26:50|6127.91|6127.91|6128.27|6128.27|6128.27|6128.27|6127.91|6127.91|0
1652257630000|2022-05-11 08:27:10|6129.19|6129.19|6129.19|6129.19|6129.19|6129.19|6129.19|6129.19|0
1652257660000|2022-05-11 08:27:40|6128.83|6128.83|6128.83|6128.83|6128.83|6128.83|6128.83|6128.83|0
1652257690000|2022-05-11 08:28:10|6128.45|6128.45|6128.45|6128.45|6128.45|6128.45|6128.45|6128.45|0
1652257740000|2022-05-11 08:29:00|6129.17|6129.17|6129.35|6129.35|6129.35|6129.35|6129.17|6129.17|0
1652257760000|2022-05-11 08:29:20|6130.12|6130.12|6130.12|6130.12|6130.12|6130.12|6130.12|6130.12|0
1652257770000|2022-05-11 08:29:30|6130.4|6130.4|6130.4|6130.4|6130.4|6130.4|6130.4|6130.4|0
1652257780000|2022-05-11 08:29:40|6130.69|6130.69|6131.81|6131.81|6131.81|6131.81|6130.69|6130.69|0
1652257790000|2022-05-11 08:29:50|6132.3|6132.3|6132.98|6132.98|6133.62|6133.62|6132.3|6132.3|0
1652257810000|2022-05-11 08:30:10|6132.69|6132.69|6132.69|6132.69|6132.69|6132.69|6132.69|6132.69|0
1652257820000|2022-05-11 08:30:20|6133.01|6133.01|6133.01|6133.01|6133.01|6133.01|6133.01|6133.01|0
1652257830000|2022-05-11 08:30:30|6134.16|6134.16|6135.52|6135.52|6135.52|6135.52|6134.16|6134.16|0
1652257850000|2022-05-11 08:30:50|6136.09|6136.09|6137.3|6137.3|6137.3|6137.3|6136.09|6136.09|0
1652257860000|2022-05-11 08:31:00|6135.77|6135.77|6135.77|6135.77|6135.77|6135.77|6135.77|6135.77|0
1652257870000|2022-05-11 08:31:10|6136.34|6136.34|6136.63|6136.63|6136.63|6136.63|6136.34|6136.34|0
1652257890000|2022-05-11 08:31:30|6135.86|6135.86|6135.48|6135.48|6135.86|6135.86|6135.48|6135.48|0
1652426100000|2022-05-13 07:15:00|6035.63|6035.63|6034.54|6034.54|6035.77|6035.77|6034.36|6034.36|0
1652426110000|2022-05-13 07:15:10|6035.04|6035.04|6035.04|6035.04|6035.04|6035.04|6035.04|6035.04|0
1652426120000|2022-05-13 07:15:20|6035.72|6035.72|6035.28|6035.28|6035.72|6035.72|6035.22|6035.22|0
1652426140000|2022-05-13 07:15:40|6035.78|6035.78|6035.78|6035.78|6035.78|6035.78|6035.78|6035.78|0
1652426150000|2022-05-13 07:15:50|6036.41|6036.41|6036.41|6036.41|6036.41|6036.41|6036.41|6036.41|0
1652426160000|2022-05-13 07:16:00|6036.84|6036.84|6035.64|6035.64|6036.84|6036.84|6035.64|6035.64|0
1652426170000|2022-05-13 07:16:10|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|0
1652426190000|2022-05-13 07:16:30|6032.54|6032.54|6032.65|6032.65|6032.91|6032.91|6032.54|6032.54|0
1652426200000|2022-05-13 07:16:40|6033.15|6033.15|6034.14|6034.14|6034.14|6034.14|6033.15|6033.15|0
1652426210000|2022-05-13 07:16:50|6033.95|6033.95|6028.79|6028.79|6034.14|6034.14|6028.79|6028.79|0
1652426220000|2022-05-13 07:17:00|6028.23|6028.23|6028.59|6028.59|6028.91|6028.91|6028.23|6028.23|0
1652426230000|2022-05-13 07:17:10|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|6027.95|0
1652426240000|2022-05-13 07:17:20|6025.1|6025.1|6024.28|6024.28|6025.1|6025.1|6023.91|6023.91|0
1652426250000|2022-05-13 07:17:30|6023.72|6023.72|6022.95|6022.95|6023.72|6023.72|6022.95|6022.95|0
1652426260000|2022-05-13 07:17:40|6022.38|6022.38|6019.79|6019.79|6022.38|6022.38|6019.79|6019.79|0
1652426270000|2022-05-13 07:17:50|6019.98|6019.98|6018.45|6018.45|6019.98|6019.98|6018.45|6018.45|0
1652426280000|2022-05-13 07:18:00|6019.21|6019.21|6018.72|6018.72|6019.21|6019.21|6018.22|6018.22|0
1652426290000|2022-05-13 07:18:10|6019.48|6019.48|6019.35|6019.35|6019.48|6019.48|6017.88|6017.88|0
1652426300000|2022-05-13 07:18:20|6019.73|6019.73|6020.09|6020.09|6020.09|6020.09|6019.73|6019.73|0
1652426310000|2022-05-13 07:18:30|6020.44|6020.44|6021.08|6021.08|6021.08|6021.08|6020.44|6020.44|0
1652426320000|2022-05-13 07:18:40|6021.85|6021.85|6020.5|6020.5|6021.85|6021.85|6020.5|6020.5|0
1652426330000|2022-05-13 07:18:50|6020.11|6020.11|6020.88|6020.88|6020.88|6020.88|6020.11|6020.11|0
1652426340000|2022-05-13 07:19:00|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|0
1652426350000|2022-05-13 07:19:10|6019.86|6019.86|6019.1|6019.1|6019.86|6019.86|6019.1|6019.1|0
1652426360000|2022-05-13 07:19:20|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|0
1652426370000|2022-05-13 07:19:30|6018.78|6018.78|6019.77|6019.77|6019.77|6019.77|6018.78|6018.78|0
1652426380000|2022-05-13 07:19:40|6019.28|6019.28|6018.99|6018.99|6019.28|6019.28|6018.99|6018.99|0
1652426400000|2022-05-13 07:20:00|6018.28|6018.28|6018.36|6018.36|6018.36|6018.36|6017.18|6017.18|0
1652426420000|2022-05-13 07:20:20|6018.85|6018.85|6018.85|6018.85|6018.85|6018.85|6018.85|6018.85|0
1652426450000|2022-05-13 07:20:50|6017.97|6017.97|6018.33|6018.33|6018.33|6018.33|6017.97|6017.97|0
1652426460000|2022-05-13 07:21:00|6018.69|6018.69|6018.69|6018.69|6018.69|6018.69|6018.69|6018.69|0
1652426480000|2022-05-13 07:21:20|6017.26|6017.26|6016.94|6016.94|6017.26|6017.26|6016.94|6016.94|0
1652426490000|2022-05-13 07:21:30|6016.62|6016.62|6014.68|6014.68|6016.62|6016.62|6014.68|6014.68|0
1652426500000|2022-05-13 07:21:40|6015.68|6015.68|6016.17|6016.17|6016.17|6016.17|6015.68|6015.68|0
1652426510000|2022-05-13 07:21:50|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|0
1652426520000|2022-05-13 07:22:00|6015.8|6015.8|6015.74|6015.74|6015.8|6015.8|6015.42|6015.42|0
1652426530000|2022-05-13 07:22:10|6016.11|6016.11|6017.64|6017.64|6017.64|6017.64|6016.11|6016.11|0
1652426540000|2022-05-13 07:22:20|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|0
1652426550000|2022-05-13 07:22:30|6018.14|6018.14|6018.49|6018.49|6018.49|6018.49|6018.14|6018.14|0
1652426560000|2022-05-13 07:22:40|6018.14|6018.14|6018.14|6018.14|6018.14|6018.14|6018.14|6018.14|0
1652426570000|2022-05-13 07:22:50|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|0
1652426580000|2022-05-13 07:23:00|6020|6020|6020.32|6020.32|6020.32|6020.32|6020|6020|0
1652426590000|2022-05-13 07:23:10|6019.96|6019.96|6019.24|6019.24|6019.96|6019.96|6019.24|6019.24|0
1652426600000|2022-05-13 07:23:20|6021.25|6021.25|6023.63|6023.63|6023.63|6023.63|6021.25|6021.25|0
1652426610000|2022-05-13 07:23:30|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|0
1652426620000|2022-05-13 07:23:40|6022.55|6022.55|6023.82|6023.82|6023.82|6023.82|6021.84|6021.84|0
1652426640000|2022-05-13 07:24:00|6023.26|6023.26|6025.47|6025.47|6025.47|6025.47|6023.26|6023.26|0
1652426650000|2022-05-13 07:24:10|6025.12|6025.12|6026.3|6026.3|6026.49|6026.49|6025.12|6025.12|0
1652426660000|2022-05-13 07:24:20|6026.66|6026.66|6026|6026|6026.66|6026.66|6025.92|6025.92|0
1652426670000|2022-05-13 07:24:30|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|6025.36|0
1652426680000|2022-05-13 07:24:40|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|6024.79|0
1652426690000|2022-05-13 07:24:50|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|0
1652426700000|2022-05-13 07:25:00|6024.05|6024.05|6024.41|6024.41|6024.41|6024.41|6024.05|6024.05|0
1652426710000|2022-05-13 07:25:10|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|6023.55|0
1652426720000|2022-05-13 07:25:20|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|6023.93|0
1652426730000|2022-05-13 07:25:30|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|0
1652426740000|2022-05-13 07:25:40|6023.75|6023.75|6024.13|6024.13|6024.13|6024.13|6023.75|6023.75|0
1652426750000|2022-05-13 07:25:50|6024.51|6024.51|6023.71|6023.71|6024.51|6024.51|6023.33|6023.33|0
1652426760000|2022-05-13 07:26:00|6023.89|6023.89|6025.29|6025.29|6025.29|6025.29|6023.89|6023.89|0
1652426770000|2022-05-13 07:26:10|6024.34|6024.34|6024.34|6024.34|6024.34|6024.34|6024.34|6024.34|0
1652426780000|2022-05-13 07:26:20|6023.96|6023.96|6022.51|6022.51|6023.96|6023.96|6022.51|6022.51|0
1652426790000|2022-05-13 07:26:30|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|6022.15|0
1652426800000|2022-05-13 07:26:40|6021.84|6021.84|6022.55|6022.55|6022.55|6022.55|6021.84|6021.84|0
1652426810000|2022-05-13 07:26:50|6022.19|6022.19|6021.91|6021.91|6022.19|6022.19|6021.91|6021.91|0
1652426820000|2022-05-13 07:27:00|6021.19|6021.19|6020.18|6020.18|6021.19|6021.19|6019.82|6019.82|0
1652426830000|2022-05-13 07:27:10|6021.13|6021.13|6018.46|6018.46|6021.13|6021.13|6018.46|6018.46|0
1652426840000|2022-05-13 07:27:20|6017.9|6017.9|6018.75|6018.75|6018.75|6018.75|6017.9|6017.9|0
1652426860000|2022-05-13 07:27:40|6019.07|6019.07|6019.63|6019.63|6019.63|6019.63|6019.07|6019.07|0
1652426870000|2022-05-13 07:27:50|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|6019.44|0
1652426890000|2022-05-13 07:28:10|6018.37|6018.37|6020.67|6020.67|6020.67|6020.67|6018.37|6018.37|0
1652426900000|2022-05-13 07:28:20|6020.29|6020.29|6018.92|6018.92|6020.29|6020.29|6018.92|6018.92|0
1652426910000|2022-05-13 07:28:30|6018.56|6018.56|6019.63|6019.63|6019.63|6019.63|6018.56|6018.56|0
1652426930000|2022-05-13 07:28:50|6020.78|6020.78|6022.06|6022.06|6022.06|6022.06|6020.78|6020.78|0
1652426940000|2022-05-13 07:29:00|6022.43|6022.43|6022.43|6022.43|6022.43|6022.43|6022.43|6022.43|0
1652426960000|2022-05-13 07:29:20|6022.82|6022.82|6022.65|6022.65|6022.82|6022.82|6021.58|6021.58|0
1652426990000|2022-05-13 07:29:50|6021.31|6021.31|6022.08|6022.08|6022.08|6022.08|6021.31|6021.31|0
1652427000000|2022-05-13 07:30:00|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|6021.22|0
1652427010000|2022-05-13 07:30:10|6021.93|6021.93|6022.65|6022.65|6023|6023|6021.93|6021.93|0
1652427040000|2022-05-13 07:30:40|6022.84|6022.84|6022.84|6022.84|6022.84|6022.84|6022.84|6022.84|0
1652427050000|2022-05-13 07:30:50|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|6023.21|0
1652427070000|2022-05-13 07:31:10|6025.27|6025.27|6024.99|6024.99|6025.99|6025.99|6024.99|6024.99|0
1652427080000|2022-05-13 07:31:20|6024.5|6024.5|6025.74|6025.74|6025.74|6025.74|6024.5|6024.5|0
1652427090000|2022-05-13 07:31:30|6026.81|6026.81|6028.01|6028.01|6028.01|6028.01|6026.81|6026.81|0
1652427100000|2022-05-13 07:31:40|6027.64|6027.64|6027.8|6027.8|6028.09|6028.09|6027.09|6027.09|0
1652427110000|2022-05-13 07:31:50|6028.89|6028.89|6028.72|6028.72|6028.89|6028.89|6028.53|6028.53|0
1652427120000|2022-05-13 07:32:00|6028.91|6028.91|6029.1|6029.1|6029.1|6029.1|6028.91|6028.91|0
1652427130000|2022-05-13 07:32:10|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|6028.91|0
1652427140000|2022-05-13 07:32:20|6030.44|6030.44|6030.44|6030.44|6030.44|6030.44|6030.44|6030.44|0
1652427150000|2022-05-13 07:32:30|6030.76|6030.76|6032.1|6032.1|6032.1|6032.1|6030.76|6030.76|0
1652427160000|2022-05-13 07:32:40|6032.59|6032.59|6032.59|6032.59|6033.09|6033.09|6032.59|6032.59|0
1652427170000|2022-05-13 07:32:50|6033.55|6033.55|6034.55|6034.55|6034.55|6034.55|6033.55|6033.55|0
1652427180000|2022-05-13 07:33:00|6034.9|6034.9|6035.18|6035.18|6035.54|6035.54|6034.55|6034.55|0
1652427190000|2022-05-13 07:33:10|6035.9|6035.9|6037.04|6037.04|6037.04|6037.04|6035.9|6035.9|0
1652427200000|2022-05-13 07:33:20|6037.8|6037.8|6039.11|6039.11|6039.11|6039.11|6037.8|6037.8|0
1652427220000|2022-05-13 07:33:40|6039.61|6039.61|6042.37|6042.37|6042.37|6042.37|6039.61|6039.61|0
1652427230000|2022-05-13 07:33:50|6042.73|6042.73|6043.53|6043.53|6044.1|6044.1|6042.73|6042.73|0
1652427240000|2022-05-13 07:34:00|6044.03|6044.03|6044.52|6044.52|6044.52|6044.52|6044.03|6044.03|0
1652427250000|2022-05-13 07:34:10|6045.02|6045.02|6045.02|6045.02|6045.02|6045.02|6045.02|6045.02|0
1652427260000|2022-05-13 07:34:20|6045.78|6045.78|6046.28|6046.28|6046.28|6046.28|6045.78|6045.78|0
1652427270000|2022-05-13 07:34:30|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|6047.35|0
1652427280000|2022-05-13 07:34:40|6046.79|6046.79|6046.45|6046.45|6047.14|6047.14|6046.13|6046.13|0
1652427290000|2022-05-13 07:34:50|6047.44|6047.44|6047.44|6047.44|6047.44|6047.44|6047.44|6047.44|0
1652427300000|2022-05-13 07:35:00|6046.73|6046.73|6047.22|6047.22|6047.22|6047.22|6046.73|6046.73|0
1652427350000|2022-05-13 07:35:50|6048.22|6048.22|6048.95|6048.95|6048.95|6048.95|6048.22|6048.22|0
1652427360000|2022-05-13 07:36:00|6047.8|6047.8|6047.23|6047.23|6047.8|6047.8|6047.04|6047.04|0
1652427370000|2022-05-13 07:36:10|6046.94|6046.94|6046.94|6046.94|6046.94|6046.94|6046.94|6046.94|0
1652427380000|2022-05-13 07:36:20|6046.56|6046.56|6046.75|6046.75|6046.75|6046.75|6046.56|6046.56|0
1652427420000|2022-05-13 07:37:00|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|6047.25|0
1652427430000|2022-05-13 07:37:10|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|6046.87|0
1652427440000|2022-05-13 07:37:20|6045.91|6045.91|6045.83|6045.83|6045.91|6045.91|6044.88|6044.88|0
1652427520000|2022-05-13 07:38:40|6046.02|6046.02|6046.34|6046.34|6046.34|6046.34|6046.02|6046.02|0
1652427530000|2022-05-13 07:38:50|6046.84|6046.84|6047.48|6047.48|6047.48|6047.48|6046.84|6046.84|0
1652427540000|2022-05-13 07:39:00|6047.66|6047.66|6048.16|6048.16|6048.16|6048.16|6047.66|6047.66|0
1652427550000|2022-05-13 07:39:10|6048.66|6048.66|6050.44|6050.44|6050.44|6050.44|6048.66|6048.66|0
1652427560000|2022-05-13 07:39:20|6051.51|6051.51|6052.9|6052.9|6052.9|6052.9|6051.51|6051.51|0
1652427590000|2022-05-13 07:39:50|6053.28|6053.28|6055.31|6055.31|6055.5|6055.5|6052.64|6052.64|0
1652427600000|2022-05-13 07:40:00|6054.99|6054.99|6054.8|6054.8|6054.99|6054.99|6054.8|6054.8|0
1652427620000|2022-05-13 07:40:20|6058.96|6058.96|6057.87|6057.87|6058.96|6058.96|6057.87|6057.87|0
1652427630000|2022-05-13 07:40:30|6058.06|6058.06|6057.11|6057.11|6058.06|6058.06|6057.11|6057.11|0
1652427670000|2022-05-13 07:41:10|6057.61|6057.61|6057.61|6057.61|6057.61|6057.61|6057.61|6057.61|0
1652427700000|2022-05-13 07:41:40|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|6057.42|0
1652427720000|2022-05-13 07:42:00|6059.56|6059.56|6062.25|6062.25|6062.25|6062.25|6059.56|6059.56|0
1652427730000|2022-05-13 07:42:10|6061.53|6061.53|6059.39|6059.39|6061.53|6061.53|6059.39|6059.39|0
1652427790000|2022-05-13 07:43:10|6059.07|6059.07|6059.07|6059.07|6059.07|6059.07|6059.07|6059.07|0
1652427810000|2022-05-13 07:43:30|6059.79|6059.79|6061.12|6061.12|6061.12|6061.12|6059.79|6059.79|0
1652427820000|2022-05-13 07:43:40|6061.44|6061.44|6062.97|6062.97|6062.97|6062.97|6061.44|6061.44|0
1652427830000|2022-05-13 07:43:50|6062.65|6062.65|6062.33|6062.33|6062.65|6062.65|6062.33|6062.33|0
1652427840000|2022-05-13 07:44:00|6062.52|6062.52|6063.28|6063.28|6063.28|6063.28|6062.52|6062.52|0
1652427850000|2022-05-13 07:44:10|6063.09|6063.09|6063.35|6063.35|6063.73|6063.73|6063.09|6063.09|0
1652427870000|2022-05-13 07:44:30|6063.73|6063.73|6063.73|6063.73|6063.92|6063.92|6063.73|6063.73|0
1652427900000|2022-05-13 07:45:00|6063.92|6063.92|6063.6|6063.6|6063.92|6063.92|6063.6|6063.6|0
1652427910000|2022-05-13 07:45:10|6063.95|6063.95|6063.95|6063.95|6063.95|6063.95|6063.95|6063.95|0
1652427920000|2022-05-13 07:45:20|6063.39|6063.39|6063.39|6063.39|6063.39|6063.39|6063.39|6063.39|0
1652427930000|2022-05-13 07:45:30|6064.92|6064.92|6065.27|6065.27|6065.63|6065.63|6064.92|6064.92|0
1652427940000|2022-05-13 07:45:40|6064.92|6064.92|6064.92|6064.92|6064.92|6064.92|6064.92|6064.92|0
1652427950000|2022-05-13 07:45:50|6065.56|6065.56|6065.24|6065.24|6065.56|6065.56|6065.24|6065.24|0
1652427960000|2022-05-13 07:46:00|6065.62|6065.62|6065.62|6065.62|6065.62|6065.62|6065.62|6065.62|0
1652427970000|2022-05-13 07:46:10|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|6065.94|0
1652427980000|2022-05-13 07:46:20|6065.39|6065.39|6063.36|6063.36|6065.39|6065.39|6063.36|6063.36|0
1652427990000|2022-05-13 07:46:30|6063.18|6063.18|6063.18|6063.18|6063.18|6063.18|6063.18|6063.18|0
1652428010000|2022-05-13 07:46:50|6062.6|6062.6|6061.82|6061.82|6062.6|6062.6|6061.82|6061.82|0
1652428040000|2022-05-13 07:47:20|6062.2|6062.2|6062.2|6062.2|6062.2|6062.2|6062.2|6062.2|0
1652428050000|2022-05-13 07:47:30|6061.7|6061.7|6061.46|6061.46|6062.42|6062.42|6061.46|6061.46|0
1652428060000|2022-05-13 07:47:40|6062.02|6062.02|6062.57|6062.57|6062.89|6062.89|6061.66|6061.66|0
1652428070000|2022-05-13 07:47:50|6062.38|6062.38|6062|6062|6062.38|6062.38|6062|6062|0
1652428080000|2022-05-13 07:48:00|6062.29|6062.29|6062.29|6062.29|6062.29|6062.29|6062.29|6062.29|0
1652428090000|2022-05-13 07:48:10|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|0
1652428100000|2022-05-13 07:48:20|6064.18|6064.18|6065.12|6065.12|6065.12|6065.12|6064.18|6064.18|0
1652428130000|2022-05-13 07:48:50|6065.69|6065.69|6066.61|6066.61|6066.8|6066.8|6065.69|6065.69|0
1652428140000|2022-05-13 07:49:00|6066.42|6066.42|6065.85|6065.85|6066.42|6066.42|6065.66|6065.66|0
1652428170000|2022-05-13 07:49:30|6067|6067|6066.36|6066.36|6067|6067|6066.36|6066.36|0
1652428180000|2022-05-13 07:49:40|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|0
1652428210000|2022-05-13 07:50:10|6067.41|6067.41|6067.41|6067.41|6067.41|6067.41|6067.41|6067.41|0
1652428240000|2022-05-13 07:50:40|6066.55|6066.55|6066.27|6066.27|6066.55|6066.55|6066.27|6066.27|0
1652428250000|2022-05-13 07:50:50|6065.89|6065.89|6065.89|6065.89|6065.89|6065.89|6065.89|6065.89|0
1652428270000|2022-05-13 07:51:10|6065.57|6065.57|6065.19|6065.19|6065.57|6065.57|6065.19|6065.19|0
1652428280000|2022-05-13 07:51:20|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|0
1652428290000|2022-05-13 07:51:30|6067.55|6067.55|6066.56|6066.56|6067.55|6067.55|6066.56|6066.56|0
1652428310000|2022-05-13 07:51:50|6065.92|6065.92|6065.92|6065.92|6065.92|6065.92|6065.92|6065.92|0
1652428320000|2022-05-13 07:52:00|6066.24|6066.24|6066.8|6066.8|6066.8|6066.8|6066.24|6066.24|0
1652428330000|2022-05-13 07:52:10|6067.52|6067.52|6067.52|6067.52|6067.52|6067.52|6067.52|6067.52|0
1652428350000|2022-05-13 07:52:30|6067.87|6067.87|6067.87|6067.87|6067.87|6067.87|6067.87|6067.87|0
1652428370000|2022-05-13 07:52:50|6067.38|6067.38|6067.38|6067.38|6067.38|6067.38|6067.38|6067.38|0
1652428380000|2022-05-13 07:53:00|6067.59|6067.59|6067.59|6067.59|6067.59|6067.59|6067.59|6067.59|0
1652428390000|2022-05-13 07:53:10|6070.27|6070.27|6068.66|6068.66|6070.27|6070.27|6068.28|6068.28|0
1652428400000|2022-05-13 07:53:20|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|0
1652428410000|2022-05-13 07:53:30|6066.75|6066.75|6066.75|6066.75|6066.75|6066.75|6066.75|6066.75|0
1652428420000|2022-05-13 07:53:40|6066.94|6066.94|6066.62|6066.62|6066.94|6066.94|6066.62|6066.62|0
1652428440000|2022-05-13 07:54:00|6067.26|6067.26|6067.26|6067.26|6067.26|6067.26|6067.26|6067.26|0
1652428450000|2022-05-13 07:54:10|6066.9|6066.9|6067.26|6067.26|6067.26|6067.26|6066.9|6066.9|0
1652428470000|2022-05-13 07:54:30|6066.54|6066.54|6066.9|6066.9|6066.9|6066.9|6066.54|6066.54|0
1652428490000|2022-05-13 07:54:50|6066.58|6066.58|6066.22|6066.22|6066.58|6066.58|6066.22|6066.22|0
1652428500000|2022-05-13 07:55:00|6066.6|6066.6|6068.09|6068.09|6068.09|6068.09|6066.6|6066.6|0
1652428520000|2022-05-13 07:55:20|6068.28|6068.28|6067.53|6067.53|6068.28|6068.28|6067.53|6067.53|0
1652428540000|2022-05-13 07:55:40|6066.89|6066.89|6067.5|6067.5|6067.5|6067.5|6066.51|6066.51|0
1652428550000|2022-05-13 07:55:50|6067.14|6067.14|6067.14|6067.14|6067.14|6067.14|6067.14|6067.14|0
1652428560000|2022-05-13 07:56:00|6066.5|6066.5|6066.5|6066.5|6066.5|6066.5|6066.5|6066.5|0
1652428570000|2022-05-13 07:56:10|6066.18|6066.18|6066.18|6066.18|6066.18|6066.18|6066.18|6066.18|0
1652428580000|2022-05-13 07:56:20|6066.57|6066.57|6066.57|6066.57|6066.57|6066.57|6066.57|6066.57|0
1652428590000|2022-05-13 07:56:30|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|0
1652428600000|2022-05-13 07:56:40|6066.29|6066.29|6066.29|6066.29|6066.29|6066.29|6066.29|6066.29|0
1652428610000|2022-05-13 07:56:50|6066.64|6066.64|6064.29|6064.29|6066.64|6066.64|6064.29|6064.29|0
1652428620000|2022-05-13 07:57:00|6065.29|6065.29|6065.61|6065.61|6065.61|6065.61|6065.29|6065.29|0
1652428630000|2022-05-13 07:57:10|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|0
1652428670000|2022-05-13 07:57:50|6064.34|6064.34|6062.45|6062.45|6064.34|6064.34|6062.45|6062.45|0
1652428690000|2022-05-13 07:58:10|6061.5|6061.5|6060.89|6060.89|6061.5|6061.5|6060.5|6060.5|0
1652428710000|2022-05-13 07:58:30|6060.31|6060.31|6059.93|6059.93|6060.31|6060.31|6059.93|6059.93|0
1652428720000|2022-05-13 07:58:40|6060.12|6060.12|6060.31|6060.31|6060.31|6060.31|6060.12|6060.12|0
1652428730000|2022-05-13 07:58:50|6059.16|6059.16|6059.16|6059.16|6059.16|6059.16|6059.16|6059.16|0
1652428790000|2022-05-13 07:59:50|6059.54|6059.54|6059.54|6059.54|6059.54|6059.54|6059.54|6059.54|0
1652428800000|2022-05-13 08:00:00|6060.26|6060.26|6060.26|6060.26|6060.26|6060.26|6060.26|6060.26|0
1652428810000|2022-05-13 08:00:10|6060.58|6060.58|6060.96|6060.96|6060.96|6060.96|6060.58|6060.58|0
1652428820000|2022-05-13 08:00:20|6062.1|6062.1|6062.98|6062.98|6062.98|6062.98|6062.1|6062.1|0
1652428830000|2022-05-13 08:00:30|6063.97|6063.97|6066.34|6066.34|6067.06|6067.06|6063.97|6063.97|0
1652428840000|2022-05-13 08:00:40|6067.06|6067.06|6066.34|6066.34|6067.06|6067.06|6066.34|6066.34|0
1652428870000|2022-05-13 08:01:10|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|6067.11|0
1652428880000|2022-05-13 08:01:20|6065.66|6065.66|6065.66|6065.66|6065.66|6065.66|6065.3|6065.3|0
1652428920000|2022-05-13 08:02:00|6064.89|6064.89|6064.89|6064.89|6064.89|6064.89|6064.89|6064.89|0
1652428940000|2022-05-13 08:02:20|6064.18|6064.18|6063.59|6063.59|6064.18|6064.18|6063.09|6063.09|0
1652428950000|2022-05-13 08:02:30|6062.44|6062.44|6063.51|6063.51|6063.51|6063.51|6062.44|6062.44|0
1652428960000|2022-05-13 08:02:40|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|0
1652428970000|2022-05-13 08:02:50|6064.27|6064.27|6067.01|6067.01|6067.01|6067.01|6064.27|6064.27|0
1652428980000|2022-05-13 08:03:00|6066.65|6066.65|6067.01|6067.01|6067.37|6067.37|6066.65|6066.65|0
1652428990000|2022-05-13 08:03:10|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|0
1652429020000|2022-05-13 08:03:40|6067.34|6067.34|6066.27|6066.27|6067.34|6067.34|6066.27|6066.27|0
1652429030000|2022-05-13 08:03:50|6066.63|6066.63|6065.91|6065.91|6066.63|6066.63|6065.91|6065.91|0
1652429040000|2022-05-13 08:04:00|6065.15|6065.15|6069.05|6069.05|6069.05|6069.05|6065.15|6065.15|0
1652429050000|2022-05-13 08:04:10|6069.37|6069.37|6069.37|6069.37|6069.37|6069.37|6069.37|6069.37|0
1652429070000|2022-05-13 08:04:30|6069.56|6069.56|6069.56|6069.56|6069.56|6069.56|6069.56|6069.56|0
1652429080000|2022-05-13 08:04:40|6070.7|6070.7|6070.14|6070.14|6071.7|6071.7|6070.14|6070.14|0
1652429090000|2022-05-13 08:04:50|6068.71|6068.71|6065.09|6065.09|6068.71|6068.71|6065.09|6065.09|0
1652429100000|2022-05-13 08:05:00|6065.47|6065.47|6065.81|6065.81|6065.81|6065.81|6064.74|6064.74|0
1652429110000|2022-05-13 08:05:10|6065.45|6065.45|6065.45|6065.45|6065.81|6065.81|6065.45|6065.45|0
1652429120000|2022-05-13 08:05:20|6065.64|6065.64|6067.55|6067.55|6067.55|6067.55|6065.64|6065.64|0
1652429130000|2022-05-13 08:05:30|6068.26|6068.26|6067.91|6067.91|6068.26|6068.26|6067.91|6067.91|0
1652429140000|2022-05-13 08:05:40|6067.72|6067.72|6067.72|6067.72|6067.72|6067.72|6067.72|6067.72|0
1652429150000|2022-05-13 08:05:50|6069.63|6069.63|6069.63|6069.63|6069.63|6069.63|6069.63|6069.63|0
1652429160000|2022-05-13 08:06:00|6069.99|6069.99|6069.99|6069.99|6069.99|6069.99|6069.99|6069.99|0
1652429170000|2022-05-13 08:06:10|6070.84|6070.84|6071.74|6071.74|6071.74|6071.74|6070.84|6070.84|0
1652429190000|2022-05-13 08:06:30|6072.1|6072.1|6070.67|6070.67|6072.1|6072.1|6070.31|6070.31|0
1652429220000|2022-05-13 08:07:00|6071.03|6071.03|6071.03|6071.03|6071.03|6071.03|6071.03|6071.03|0
1652429230000|2022-05-13 08:07:10|6071.52|6071.52|6071.52|6071.52|6071.52|6071.52|6071.52|6071.52|0
1652429250000|2022-05-13 08:07:30|6071.81|6071.81|6072.38|6072.38|6072.38|6072.38|6071.81|6071.81|0
1652429260000|2022-05-13 08:07:40|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|0
1652429270000|2022-05-13 08:07:50|6073.84|6073.84|6074.19|6074.19|6074.19|6074.19|6073.84|6073.84|0
1652429280000|2022-05-13 08:08:00|6074.76|6074.76|6074.47|6074.47|6074.76|6074.76|6074.47|6074.47|0
1652429310000|2022-05-13 08:08:30|6074.66|6074.66|6074.38|6074.38|6074.66|6074.66|6074.38|6074.38|0
1652429330000|2022-05-13 08:08:50|6073.99|6073.99|6074.63|6074.63|6074.63|6074.63|6073.99|6073.99|0
1652429340000|2022-05-13 08:09:00|6073.99|6073.99|6073.99|6073.99|6073.99|6073.99|6073.99|6073.99|0
1652429360000|2022-05-13 08:09:20|6074.35|6074.35|6074.25|6074.25|6074.35|6074.35|6073.42|6073.42|0
1652429370000|2022-05-13 08:09:30|6074.96|6074.96|6073.54|6073.54|6074.96|6074.96|6073.54|6073.54|0
1652429420000|2022-05-13 08:10:20|6073.16|6073.16|6072.94|6072.94|6073.16|6073.16|6072.45|6072.45|0
1652429430000|2022-05-13 08:10:30|6072.58|6072.58|6072.51|6072.51|6072.58|6072.58|6072.23|6072.23|0
1652429440000|2022-05-13 08:10:40|6072.87|6072.87|6072.08|6072.08|6072.87|6072.87|6071.79|6071.79|0
1652429460000|2022-05-13 08:11:00|6071.72|6071.72|6071.72|6071.72|6071.72|6071.72|6071.72|6071.72|0
1652429470000|2022-05-13 08:11:10|6072.08|6072.08|6072.08|6072.08|6072.08|6072.08|6072.08|6072.08|0
1652429500000|2022-05-13 08:11:40|6071.89|6071.89|6071.89|6071.89|6071.89|6071.89|6071.89|6071.89|0
1652429510000|2022-05-13 08:11:50|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|0
1652429520000|2022-05-13 08:12:00|6070|6070|6068.93|6068.93|6070|6070|6068.93|6068.93|0
1652429540000|2022-05-13 08:12:20|6069.93|6069.93|6069.93|6069.93|6069.93|6069.93|6069.93|6069.93|0
1652429550000|2022-05-13 08:12:30|6070.24|6070.24|6070.56|6070.56|6070.56|6070.56|6070.24|6070.24|0
1652429560000|2022-05-13 08:12:40|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|0
1652429580000|2022-05-13 08:13:00|6070.24|6070.24|6070.24|6070.24|6070.24|6070.24|6070.24|6070.24|0
1652429590000|2022-05-13 08:13:10|6070.67|6070.67|6070.67|6070.67|6070.67|6070.67|6070.67|6070.67|0
1652429600000|2022-05-13 08:13:20|6070.38|6070.38|6070.1|6070.1|6070.38|6070.38|6070.1|6070.1|0
1652429610000|2022-05-13 08:13:30|6071.17|6071.17|6070.27|6070.27|6071.17|6071.17|6070.27|6070.27|0
1652429620000|2022-05-13 08:13:40|6069.91|6069.91|6069.19|6069.19|6069.91|6069.91|6069.19|6069.19|0
1652429640000|2022-05-13 08:14:00|6068.98|6068.98|6069.34|6069.34|6069.34|6069.34|6068.98|6068.98|0
1652429650000|2022-05-13 08:14:10|6068.91|6068.91|6068.91|6068.91|6068.91|6068.91|6068.91|6068.91|0
1652429660000|2022-05-13 08:14:20|6068.73|6068.73|6069.08|6069.08|6069.08|6069.08|6068.73|6068.73|0
1652429690000|2022-05-13 08:14:50|6069.72|6069.72|6070.04|6070.04|6070.04|6070.04|6069.72|6069.72|0
1652429700000|2022-05-13 08:15:00|6070.36|6070.36|6070.93|6070.93|6070.93|6070.93|6070.36|6070.36|0
1652429710000|2022-05-13 08:15:10|6071.12|6071.12|6069.97|6069.97|6071.12|6071.12|6069.97|6069.97|0
1652429750000|2022-05-13 08:15:50|6069.62|6069.62|6066.83|6066.83|6069.62|6069.62|6066.83|6066.83|0
1652429770000|2022-05-13 08:16:10|6066.2|6066.2|6066.2|6066.2|6066.2|6066.2|6066.2|6066.2|0
1652429780000|2022-05-13 08:16:20|6065.56|6065.56|6064.92|6064.92|6065.88|6065.88|6064.92|6064.92|0
1652429800000|2022-05-13 08:16:40|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|0
1652429820000|2022-05-13 08:17:00|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|0
1652429830000|2022-05-13 08:17:10|6062.85|6062.85|6062.85|6062.85|6063.92|6063.92|6062.85|6062.85|0
1652429840000|2022-05-13 08:17:20|6062.09|6062.09|6062.09|6062.09|6062.09|6062.09|6062.09|6062.09|0
1652429880000|2022-05-13 08:18:00|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|0
1652429930000|2022-05-13 08:18:50|6060.49|6060.49|6059.85|6059.85|6060.49|6060.49|6059.85|6059.85|0
1652429940000|2022-05-13 08:19:00|6060.14|6060.14|6058.61|6058.61|6060.14|6060.14|6058.61|6058.61|0
1652429950000|2022-05-13 08:19:10|6059.25|6059.25|6059.57|6059.57|6059.57|6059.57|6059.25|6059.25|0
1652429970000|2022-05-13 08:19:30|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|0
1652429980000|2022-05-13 08:19:40|6058.14|6058.14|6057.06|6057.06|6058.55|6058.55|6057.06|6057.06|0
1652430020000|2022-05-13 08:20:20|6056.06|6056.06|6056.06|6056.06|6056.06|6056.06|6056.06|6056.06|0
1652430030000|2022-05-13 08:20:30|6055.68|6055.68|6055.04|6055.04|6055.68|6055.68|6055.04|6055.04|0
1652430050000|2022-05-13 08:20:50|6055.54|6055.54|6057.12|6057.12|6057.12|6057.12|6055.54|6055.54|0
1652430060000|2022-05-13 08:21:00|6058|6058|6058.29|6058.29|6058.29|6058.29|6058|6058|0
1652430070000|2022-05-13 08:21:10|6058.1|6058.1|6058.1|6058.1|6058.1|6058.1|6058.1|6058.1|0
1652430110000|2022-05-13 08:21:50|6058.39|6058.39|6060.43|6060.43|6060.53|6060.53|6058.39|6058.39|0
1652430120000|2022-05-13 08:22:00|6060.75|6060.75|6060.94|6060.94|6060.94|6060.94|6060.75|6060.75|0
1652430180000|2022-05-13 08:23:00|6062.37|6062.37|6062.37|6062.37|6062.73|6062.73|6062.37|6062.37|0
1652430190000|2022-05-13 08:23:10|6062.94|6062.94|6063.23|6063.23|6063.23|6063.23|6062.94|6062.94|0
1652430200000|2022-05-13 08:23:20|6063.8|6063.8|6064.09|6064.09|6064.09|6064.09|6063.8|6063.8|0
1652430210000|2022-05-13 08:23:30|6065.58|6065.58|6065.58|6065.58|6065.58|6065.58|6065.58|6065.58|0
1652430220000|2022-05-13 08:23:40|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|0
1652430240000|2022-05-13 08:24:00|6067.64|6067.64|6067.64|6067.64|6067.64|6067.64|6067.64|6067.64|0
1652430250000|2022-05-13 08:24:10|6067.07|6067.07|6067.63|6067.63|6067.63|6067.63|6067.07|6067.07|0
1652430260000|2022-05-13 08:24:20|6067.95|6067.95|6068.27|6068.27|6068.27|6068.27|6067.95|6067.95|0
1652430290000|2022-05-13 08:24:50|6068.66|6068.66|6068.66|6068.66|6068.66|6068.66|6068.66|6068.66|0
1652430300000|2022-05-13 08:25:00|6069.01|6069.01|6069.01|6069.01|6069.01|6069.01|6069.01|6069.01|0
1652430320000|2022-05-13 08:25:20|6069.3|6069.3|6070.45|6070.45|6070.45|6070.45|6069.3|6069.3|0
1652430330000|2022-05-13 08:25:30|6071.44|6071.44|6072.15|6072.15|6072.15|6072.15|6071.44|6071.44|0
1652430340000|2022-05-13 08:25:40|6071.8|6071.8|6071.8|6071.8|6071.8|6071.8|6071.8|6071.8|0
1652430360000|2022-05-13 08:26:00|6072.15|6072.15|6071.8|6071.8|6072.15|6072.15|6071.8|6071.8|0
1652430410000|2022-05-13 08:26:50|6074.47|6074.47|6074.8|6074.8|6076.28|6076.28|6074.47|6074.47|0
1652430450000|2022-05-13 08:27:30|6074.99|6074.99|6075.37|6075.37|6075.37|6075.37|6074.99|6074.99|0
1652430460000|2022-05-13 08:27:40|6076.44|6076.44|6076.06|6076.06|6076.44|6076.44|6076.06|6076.06|0
1652430470000|2022-05-13 08:27:50|6075.7|6075.7|6075.34|6075.34|6075.7|6075.7|6075.34|6075.34|0
1652430480000|2022-05-13 08:28:00|6076.06|6076.06|6076.06|6076.06|6076.06|6076.06|6076.06|6076.06|0
1652430490000|2022-05-13 08:28:10|6076.38|6076.38|6076.38|6076.38|6076.38|6076.38|6076.38|6076.38|0
1652430500000|2022-05-13 08:28:20|6076.95|6076.95|6076.31|6076.31|6076.95|6076.95|6076.31|6076.31|0
1652430510000|2022-05-13 08:28:30|6076.81|6076.81|6077.3|6077.3|6077.3|6077.3|6076.81|6076.81|0
1652430520000|2022-05-13 08:28:40|6077.11|6077.11|6077.88|6077.88|6077.88|6077.88|6077.11|6077.11|0
1652430540000|2022-05-13 08:29:00|6078.07|6078.07|6079.02|6079.02|6079.02|6079.02|6077.71|6077.71|0
1652430550000|2022-05-13 08:29:10|6079.21|6079.21|6080.29|6080.29|6080.29|6080.29|6079.21|6079.21|0
1652430560000|2022-05-13 08:29:20|6080.58|6080.58|6080.58|6080.58|6080.58|6080.58|6080.58|6080.58|0
1652430570000|2022-05-13 08:29:30|6080.08|6080.08|6079.8|6079.8|6080.08|6080.08|6079.8|6079.8|0
1652430580000|2022-05-13 08:29:40|6080.44|6080.44|6081.51|6081.51|6081.51|6081.51|6080.44|6080.44|0
1652430590000|2022-05-13 08:29:50|6082.22|6082.22|6081.86|6081.86|6082.22|6082.22|6081.51|6081.51|0
1652430600000|2022-05-13 08:30:00|6082.05|6082.05|6082.56|6082.56|6082.56|6082.56|6082.05|6082.05|0
1652430620000|2022-05-13 08:30:20|6082.24|6082.24|6080.49|6080.49|6082.24|6082.24|6080.49|6080.49|0
1652430630000|2022-05-13 08:30:30|6080.85|6080.85|6079.83|6079.83|6080.85|6080.85|6079.83|6079.83|0
1652430650000|2022-05-13 08:30:50|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|6079.64|0
1652430660000|2022-05-13 08:31:00|6079.83|6079.83|6079.83|6079.83|6079.83|6079.83|6079.83|6079.83|0
1652430670000|2022-05-13 08:31:10|6078.87|6078.87|6078.52|6078.52|6078.87|6078.87|6078.52|6078.52|0
1652430680000|2022-05-13 08:31:20|6078.16|6078.16|6078.16|6078.16|6078.16|6078.16|6078.16|6078.16|0
1652430690000|2022-05-13 08:31:30|6078.48|6078.48|6078.48|6078.48|6078.48|6078.48|6078.48|6078.48|0
1652430700000|2022-05-13 08:31:40|6078.19|6078.19|6076.66|6076.66|6078.19|6078.19|6076.66|6076.66|0
1652430720000|2022-05-13 08:32:00|6075.59|6075.59|6074.93|6074.93|6075.59|6075.59|6074.93|6074.93|0
1652430730000|2022-05-13 08:32:10|6074.57|6074.57|6074.91|6074.91|6075.28|6075.28|6074.15|6074.15|0
1652430740000|2022-05-13 08:32:20|6074.53|6074.53|6074.15|6074.15|6074.53|6074.53|6074.15|6074.15|0
1652430750000|2022-05-13 08:32:30|6074.5|6074.5|6074.5|6074.5|6074.5|6074.5|6074.12|6074.12|0
1652430760000|2022-05-13 08:32:40|6075|6075|6075|6075|6075|6075|6075|6075|0
1652430780000|2022-05-13 08:33:00|6075.32|6075.32|6075.32|6075.32|6075.32|6075.32|6075.32|6075.32|0
1652430790000|2022-05-13 08:33:10|6074.96|6074.96|6074.22|6074.22|6074.96|6074.96|6074.22|6074.22|0
1652430800000|2022-05-13 08:33:20|6073.28|6073.28|6073.28|6073.28|6073.28|6073.28|6073.28|6073.28|0
1652430820000|2022-05-13 08:33:40|6073.78|6073.78|6073.78|6073.78|6073.78|6073.78|6073.78|6073.78|0
1652430840000|2022-05-13 08:34:00|6074.16|6074.16|6074.34|6074.34|6074.34|6074.34|6074.16|6074.16|0
1652430850000|2022-05-13 08:34:10|6073.27|6073.27|6073.71|6073.71|6073.71|6073.71|6072.56|6072.56|0
1652430860000|2022-05-13 08:34:20|6073.52|6073.52|6073.33|6073.33|6073.52|6073.52|6073.33|6073.33|0
1652430870000|2022-05-13 08:34:30|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|0
1652430900000|2022-05-13 08:35:00|6074.54|6074.54|6074.54|6074.54|6074.54|6074.54|6074.54|6074.54|0
1652430910000|2022-05-13 08:35:10|6075.25|6075.25|6075.97|6075.97|6075.97|6075.97|6075.25|6075.25|0
1652430920000|2022-05-13 08:35:20|6075.59|6075.59|6075.59|6075.59|6075.59|6075.59|6075.59|6075.59|0
1652430930000|2022-05-13 08:35:30|6075.4|6075.4|6074.33|6074.33|6075.4|6075.4|6074.33|6074.33|0
1652430940000|2022-05-13 08:35:40|6073.69|6073.69|6073.69|6073.69|6073.69|6073.69|6073.69|6073.69|0
1652430950000|2022-05-13 08:35:50|6073.12|6073.12|6073.12|6073.12|6073.12|6073.12|6073.12|6073.12|0
1652430960000|2022-05-13 08:36:00|6072.55|6072.55|6072.55|6072.55|6072.55|6072.55|6072.55|6072.55|0
1652431000000|2022-05-13 08:36:40|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|6071.48|0
1652431010000|2022-05-13 08:36:50|6071.3|6071.3|6070.8|6070.8|6071.3|6071.3|6070.8|6070.8|0
1652431020000|2022-05-13 08:37:00|6071.16|6071.16|6071.16|6071.16|6071.16|6071.16|6071.16|6071.16|0
1652431030000|2022-05-13 08:37:10|6071.87|6071.87|6071.87|6071.87|6071.87|6071.87|6071.87|6071.87|0
1652431050000|2022-05-13 08:37:30|6072.06|6072.06|6072.25|6072.25|6072.25|6072.25|6072.06|6072.06|0
1652431060000|2022-05-13 08:37:40|6072.6|6072.6|6073.78|6073.78|6073.78|6073.78|6072.22|6072.22|0
1652431070000|2022-05-13 08:37:50|6074.07|6074.07|6075.31|6075.31|6075.31|6075.31|6074.07|6074.07|0
1652431080000|2022-05-13 08:38:00|6076.03|6076.03|6075.04|6075.04|6076.03|6076.03|6075.04|6075.04|0
1652431090000|2022-05-13 08:38:10|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|0
1652431100000|2022-05-13 08:38:20|6075.04|6075.04|6075.04|6075.04|6075.04|6075.04|6075.04|6075.04|0
1652431140000|2022-05-13 08:39:00|6074.85|6074.85|6074.85|6074.85|6074.85|6074.85|6074.85|6074.85|0
1652431150000|2022-05-13 08:39:10|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|6074.56|0
1652431170000|2022-05-13 08:39:30|6074.24|6074.24|6074.24|6074.24|6074.24|6074.24|6074.24|6074.24|0
1652431180000|2022-05-13 08:39:40|6074.53|6074.53|6074.81|6074.81|6074.81|6074.81|6074.53|6074.53|0
1652431200000|2022-05-13 08:40:00|6074.18|6074.18|6074.18|6074.18|6074.18|6074.18|6074.18|6074.18|0
1652431220000|2022-05-13 08:40:20|6074.75|6074.75|6074.75|6074.75|6074.75|6074.75|6074.75|6074.75|0
1652431230000|2022-05-13 08:40:30|6074.94|6074.94|6075.32|6075.32|6075.7|6075.7|6074.94|6074.94|0
1652431270000|2022-05-13 08:41:10|6075|6075|6075|6075|6075|6075|6075|6075|0
1652431310000|2022-05-13 08:41:50|6073.86|6073.86|6071.79|6071.79|6073.86|6073.86|6071.79|6071.79|0
1652431320000|2022-05-13 08:42:00|6070.3|6070.3|6070.3|6070.3|6070.3|6070.3|6070.3|6070.3|0
1652431330000|2022-05-13 08:42:10|6069.8|6069.8|6069.8|6069.8|6069.8|6069.8|6069.8|6069.8|0
1652431340000|2022-05-13 08:42:20|6068.31|6068.31|6068.31|6068.31|6068.31|6068.31|6068.31|6068.31|0
1652431360000|2022-05-13 08:42:40|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|0
1652431390000|2022-05-13 08:43:10|6068.22|6068.22|6068.03|6068.03|6068.22|6068.22|6068.03|6068.03|0
1652431410000|2022-05-13 08:43:30|6068.6|6068.6|6068.6|6068.6|6068.6|6068.6|6068.6|6068.6|0
1652431420000|2022-05-13 08:43:40|6068.22|6068.22|6068.22|6068.22|6068.22|6068.22|6068.22|6068.22|0
1652431460000|2022-05-13 08:44:20|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|6067.58|0
1652431470000|2022-05-13 08:44:30|6066.43|6066.43|6065.86|6065.86|6066.43|6066.43|6065.86|6065.86|0
1652431480000|2022-05-13 08:44:40|6065.44|6065.44|6065.06|6065.06|6065.44|6065.44|6065.06|6065.06|0
1652431490000|2022-05-13 08:44:50|6064.85|6064.85|6064.85|6064.85|6064.85|6064.85|6064.85|6064.85|0
1652431500000|2022-05-13 08:45:00|6063.42|6063.42|6063.92|6063.92|6063.92|6063.92|6063.42|6063.42|0
1652431530000|2022-05-13 08:45:30|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|0
1652431570000|2022-05-13 08:46:10|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|0
1652431640000|2022-05-13 08:47:20|6063.32|6063.32|6063.7|6063.7|6063.7|6063.7|6063.32|6063.32|0
1652431650000|2022-05-13 08:47:30|6063.88|6063.88|6063.51|6063.51|6063.88|6063.88|6063.51|6063.51|0
1652431660000|2022-05-13 08:47:40|6063.32|6063.32|6063.32|6063.32|6063.32|6063.32|6063.32|6063.32|0
1652431670000|2022-05-13 08:47:50|6062.75|6062.75|6062.75|6062.75|6062.75|6062.75|6062.75|6062.75|0
1652431690000|2022-05-13 08:48:10|6062.56|6062.56|6061.35|6061.35|6062.56|6062.56|6061.35|6061.35|0
1652431710000|2022-05-13 08:48:30|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|0
1652431720000|2022-05-13 08:48:40|6060.39|6060.39|6060.96|6060.96|6060.96|6060.96|6060.39|6060.39|0
1652431730000|2022-05-13 08:48:50|6060.68|6060.68|6061.63|6061.63|6061.63|6061.63|6060.68|6060.68|0
1652431770000|2022-05-13 08:49:30|6061.44|6061.44|6061.44|6061.44|6061.44|6061.44|6061.44|6061.44|0
1652431800000|2022-05-13 08:50:00|6061.16|6061.16|6059.88|6059.88|6061.16|6061.16|6059.88|6059.88|0
1652431820000|2022-05-13 08:50:20|6059.69|6059.69|6059.69|6059.69|6059.69|6059.69|6059.69|6059.69|0
1652431850000|2022-05-13 08:50:50|6060.33|6060.33|6060.69|6060.69|6060.69|6060.69|6060.33|6060.33|0
1652431870000|2022-05-13 08:51:10|6061.04|6061.04|6061.55|6061.55|6061.55|6061.55|6061.04|6061.04|0
1652431880000|2022-05-13 08:51:20|6061.23|6061.23|6061.73|6061.73|6061.73|6061.73|6061.23|6061.23|0
1652431980000|2022-05-13 08:53:00|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|0
1652431990000|2022-05-13 08:53:10|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|0
1652432010000|2022-05-13 08:53:30|6063.52|6063.52|6063.91|6063.91|6063.91|6063.91|6063.52|6063.52|0
1652432020000|2022-05-13 08:53:40|6064.09|6064.09|6064.86|6064.86|6064.86|6064.86|6064.09|6064.09|0
1652432030000|2022-05-13 08:53:50|6065.5|6065.5|6066.25|6066.25|6066.25|6066.25|6065.5|6065.5|0
1652432050000|2022-05-13 08:54:10|6066.57|6066.57|6066.57|6066.57|6066.57|6066.57|6066.57|6066.57|0
1652432070000|2022-05-13 08:54:30|6067.56|6067.56|6067.37|6067.37|6067.56|6067.56|6067.37|6067.37|0
1652432080000|2022-05-13 08:54:40|6067.94|6067.94|6068.58|6068.58|6068.58|6068.58|6067.94|6067.94|0
1652432090000|2022-05-13 08:54:50|6068.39|6068.39|6068.58|6068.58|6068.58|6068.58|6068.39|6068.39|0
1652432120000|2022-05-13 08:55:20|6068.39|6068.39|6068.39|6068.39|6068.39|6068.39|6068.39|6068.39|0
1652432160000|2022-05-13 08:56:00|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|0
1652432170000|2022-05-13 08:56:10|6069.3|6069.3|6069.3|6069.3|6069.3|6069.3|6069.3|6069.3|0
1652432180000|2022-05-13 08:56:20|6069.67|6069.67|6069.86|6069.86|6070.05|6070.05|6069.67|6069.67|0
1652432190000|2022-05-13 08:56:30|6069.67|6069.67|6069.49|6069.49|6069.67|6069.67|6069.49|6069.49|0
1652432200000|2022-05-13 08:56:40|6069.3|6069.3|6069.49|6069.49|6069.49|6069.49|6069.3|6069.3|0
1652432210000|2022-05-13 08:56:50|6069.86|6069.86|6069.67|6069.67|6069.86|6069.86|6069.67|6069.67|0
1652432220000|2022-05-13 08:57:00|6069.49|6069.49|6069.3|6069.3|6069.49|6069.49|6069.3|6069.3|0
1652432270000|2022-05-13 08:57:50|6068.73|6068.73|6068.23|6068.23|6068.73|6068.73|6068.23|6068.23|0
1652432280000|2022-05-13 08:58:00|6068.79|6068.79|6068.75|6068.75|6069.11|6069.11|6068.75|6068.75|0
1652432290000|2022-05-13 08:58:10|6068.94|6068.94|6068.94|6068.94|6068.94|6068.94|6068.94|6068.94|0
1652432340000|2022-05-13 08:59:00|6069.26|6069.26|6069.17|6069.17|6069.55|6069.55|6069.17|6069.17|0
1652432350000|2022-05-13 08:59:10|6069.89|6069.89|6069.89|6069.89|6069.89|6069.89|6069.89|6069.89|0
1652432360000|2022-05-13 08:59:20|6070.65|6070.65|6070.65|6070.65|6070.65|6070.65|6070.65|6070.65|0
1652432380000|2022-05-13 08:59:40|6070.97|6070.97|6070.97|6070.97|6070.97|6070.97|6070.97|6070.97|0
1652432400000|2022-05-13 09:00:00|6071.16|6071.16|6072.28|6072.28|6072.28|6072.28|6071.16|6071.16|0
1652432420000|2022-05-13 09:00:20|6072.47|6072.47|6072.09|6072.09|6072.47|6072.47|6072.09|6072.09|0
1652432450000|2022-05-13 09:00:50|6072.44|6072.44|6073.51|6073.51|6073.51|6073.51|6072.44|6072.44|0
1652432470000|2022-05-13 09:01:10|6073.89|6073.89|6073.7|6073.7|6073.89|6073.89|6073.7|6073.7|0
1652432500000|2022-05-13 09:01:40|6073.51|6073.51|6073.87|6073.87|6073.87|6073.87|6073.51|6073.51|0
1652432530000|2022-05-13 09:02:10|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|6073.58|0
1652432540000|2022-05-13 09:02:20|6073.23|6073.23|6072.11|6072.11|6073.23|6073.23|6071.39|6071.39|0
1652432550000|2022-05-13 09:02:30|6072.49|6072.49|6072.49|6072.49|6072.49|6072.49|6072.49|6072.49|0
1652432580000|2022-05-13 09:03:00|6072.81|6072.81|6072.81|6072.81|6072.81|6072.81|6072.81|6072.81|0
1652432590000|2022-05-13 09:03:10|6073.31|6073.31|6073.31|6073.31|6073.31|6073.31|6073.31|6073.31|0
1652432600000|2022-05-13 09:03:20|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|0
1652432640000|2022-05-13 09:04:00|6074.05|6074.05|6074.05|6074.05|6074.05|6074.05|6074.05|6074.05|0
1652432650000|2022-05-13 09:04:10|6074.43|6074.43|6076.22|6076.22|6076.22|6076.22|6074.43|6074.43|0
1652432660000|2022-05-13 09:04:20|6076.79|6076.79|6076.79|6076.79|6076.79|6076.79|6076.79|6076.79|0
1652432690000|2022-05-13 09:04:50|6076.47|6076.47|6076.47|6076.47|6076.47|6076.47|6076.47|6076.47|0
1652432700000|2022-05-13 09:05:00|6076.76|6076.76|6077.83|6077.83|6078.11|6078.11|6076.4|6076.4|0
1652432720000|2022-05-13 09:05:20|6078.59|6078.59|6078.27|6078.27|6078.59|6078.59|6078.27|6078.27|0
1652432760000|2022-05-13 09:06:00|6078.59|6078.59|6078.59|6078.59|6078.59|6078.59|6078.59|6078.59|0
1652432770000|2022-05-13 09:06:10|6077.52|6077.52|6077.16|6077.16|6077.52|6077.52|6077.16|6077.16|0
1652432800000|2022-05-13 09:06:40|6076.88|6076.88|6076.56|6076.56|6076.88|6076.88|6076.56|6076.56|0
1652432810000|2022-05-13 09:06:50|6076.88|6076.88|6077.2|6077.2|6077.2|6077.2|6076.88|6076.88|0
1652432830000|2022-05-13 09:07:10|6076.88|6076.88|6076.88|6076.88|6076.88|6076.88|6076.88|6076.88|0
1652432840000|2022-05-13 09:07:20|6077.37|6077.37|6077.37|6077.37|6077.37|6077.37|6077.37|6077.37|0
1652432850000|2022-05-13 09:07:30|6077.66|6077.66|6077.66|6077.66|6077.66|6077.66|6077.66|6077.66|0
1652432870000|2022-05-13 09:07:50|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|0
1652432880000|2022-05-13 09:08:00|6077.54|6077.54|6078.09|6078.09|6078.09|6078.09|6077.54|6077.54|0
1652432900000|2022-05-13 09:08:20|6078.8|6078.8|6079.16|6079.16|6079.16|6079.16|6078.8|6078.8|0
1652432940000|2022-05-13 09:09:00|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|0
1652432970000|2022-05-13 09:09:30|6080.3|6080.3|6080.3|6080.3|6080.3|6080.3|6080.3|6080.3|0
1652432990000|2022-05-13 09:09:50|6079.94|6079.94|6078.85|6078.85|6079.94|6079.94|6078.85|6078.85|0
1652433010000|2022-05-13 09:10:10|6079.17|6079.17|6079.17|6079.17|6079.17|6079.17|6079.17|6079.17|0
1652433040000|2022-05-13 09:10:40|6078.46|6078.46|6078.46|6078.46|6078.46|6078.46|6078.46|6078.46|0
1652433130000|2022-05-13 09:12:10|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|6078.27|0
1652433150000|2022-05-13 09:12:30|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|0
1652433170000|2022-05-13 09:12:50|6078.45|6078.45|6078.94|6078.94|6078.94|6078.94|6078.45|6078.45|0
1652433190000|2022-05-13 09:13:10|6078.63|6078.63|6078.63|6078.63|6078.63|6078.63|6078.63|6078.63|0
1652433200000|2022-05-13 09:13:20|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|0
1652433230000|2022-05-13 09:13:50|6079.62|6079.62|6079.62|6079.62|6079.62|6079.62|6079.62|6079.62|0
1652433240000|2022-05-13 09:14:00|6079.12|6079.12|6078.63|6078.63|6079.12|6079.12|6078.63|6078.63|0
1652433260000|2022-05-13 09:14:20|6078.13|6078.13|6078.13|6078.13|6078.13|6078.13|6078.13|6078.13|0
1652433280000|2022-05-13 09:14:40|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|0
1652433290000|2022-05-13 09:14:50|6077.25|6077.25|6077.25|6077.25|6077.25|6077.25|6077.25|6077.25|0
1652433300000|2022-05-13 09:15:00|6076.76|6076.76|6076.76|6076.76|6076.76|6076.76|6076.76|6076.76|0
1652433310000|2022-05-13 09:15:10|6076.57|6076.57|6076.07|6076.07|6076.57|6076.57|6076.07|6076.07|0
1652433320000|2022-05-13 09:15:20|6076.64|6076.64|6076.36|6076.36|6076.64|6076.64|6076.36|6076.36|0
1652433330000|2022-05-13 09:15:30|6076.64|6076.64|6077.5|6077.5|6077.5|6077.5|6076.36|6076.36|0
1652433360000|2022-05-13 09:16:00|6076.51|6076.51|6076.51|6076.51|6076.51|6076.51|6076.51|6076.51|0
1652433370000|2022-05-13 09:16:10|6076.7|6076.7|6077.08|6077.08|6077.08|6077.08|6076.7|6076.7|0
1652433380000|2022-05-13 09:16:20|6077.37|6077.37|6077.37|6077.37|6077.37|6077.37|6077.37|6077.37|0
1652433390000|2022-05-13 09:16:30|6077.86|6077.86|6077.86|6077.86|6077.86|6077.86|6077.86|6077.86|0
1652433400000|2022-05-13 09:16:40|6077.37|6077.37|6076.87|6076.87|6077.37|6077.37|6076.87|6076.87|0
1652433410000|2022-05-13 09:16:50|6076.49|6076.49|6075.26|6075.26|6076.49|6076.49|6075.26|6075.26|0
1652433420000|2022-05-13 09:17:00|6075.55|6075.55|6074.54|6074.54|6075.55|6075.55|6074.54|6074.54|0
1652433430000|2022-05-13 09:17:10|6074.26|6074.26|6074.45|6074.45|6074.45|6074.45|6074.26|6074.26|0
1652433460000|2022-05-13 09:17:40|6074.73|6074.73|6075.05|6075.05|6075.05|6075.05|6074.73|6074.73|0
1652433470000|2022-05-13 09:17:50|6074.86|6074.86|6074.86|6074.86|6074.86|6074.86|6074.86|6074.86|0
1652433480000|2022-05-13 09:18:00|6075.05|6075.05|6075.62|6075.62|6075.62|6075.62|6075.05|6075.05|0
1652433490000|2022-05-13 09:18:10|6076|6076|6076.49|6076.49|6076.49|6076.49|6076|6076|0
1652433510000|2022-05-13 09:18:30|6076.81|6076.81|6076.81|6076.81|6076.81|6076.81|6076.81|6076.81|0
1652433520000|2022-05-13 09:18:40|6076.32|6076.32|6075.82|6075.82|6076.32|6076.32|6075.82|6075.82|0
1652433530000|2022-05-13 09:18:50|6074.67|6074.67|6074.53|6074.53|6075.1|6075.1|6074.53|6074.53|0
1652433540000|2022-05-13 09:19:00|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|0
1652433550000|2022-05-13 09:19:10|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|6074.23|0
1652433560000|2022-05-13 09:19:20|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|0
1652433580000|2022-05-13 09:19:40|6073.69|6073.69|6073.69|6073.69|6073.69|6073.69|6073.69|6073.69|0
1652433610000|2022-05-13 09:20:10|6073.41|6073.41|6074.26|6074.26|6074.26|6074.26|6073.41|6073.41|0
1652433620000|2022-05-13 09:20:20|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|6074.64|0
1652433630000|2022-05-13 09:20:30|6074.96|6074.96|6074.64|6074.64|6074.96|6074.96|6074.64|6074.64|0
1652433660000|2022-05-13 09:21:00|6074.15|6074.15|6074.15|6074.15|6074.15|6074.15|6074.15|6074.15|0
1652433710000|2022-05-13 09:21:50|6074.5|6074.5|6074.01|6074.01|6074.5|6074.5|6074.01|6074.01|0
1652433720000|2022-05-13 09:22:00|6073.51|6073.51|6073.51|6073.51|6073.51|6073.51|6073.51|6073.51|0
1652433740000|2022-05-13 09:22:20|6073.32|6073.32|6073.32|6073.32|6073.32|6073.32|6073.32|6073.32|0
1652433750000|2022-05-13 09:22:30|6073.64|6073.64|6073.28|6073.28|6073.64|6073.64|6073.28|6073.28|0
1652433780000|2022-05-13 09:23:00|6072.9|6072.9|6073.28|6073.28|6073.28|6073.28|6072.9|6072.9|0
1652433790000|2022-05-13 09:23:10|6074.13|6074.13|6074.13|6074.13|6074.13|6074.13|6074.13|6074.13|0
1652433800000|2022-05-13 09:23:20|6075.62|6075.62|6075.43|6075.43|6075.86|6075.86|6075.43|6075.43|0
1652433810000|2022-05-13 09:23:30|6075.62|6075.62|6075.62|6075.62|6075.62|6075.62|6075.62|6075.62|0
1652433840000|2022-05-13 09:24:00|6076.19|6076.19|6076.57|6076.57|6076.76|6076.76|6076.19|6076.19|0
1652433870000|2022-05-13 09:24:30|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|0
1652433890000|2022-05-13 09:24:50|6077.28|6077.28|6077.49|6077.49|6077.49|6077.49|6077.28|6077.28|0
1652433900000|2022-05-13 09:25:00|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|0
1652433910000|2022-05-13 09:25:10|6077.12|6077.12|6076.43|6076.43|6077.12|6077.12|6076.43|6076.43|0
1652433920000|2022-05-13 09:25:20|6076.82|6076.82|6076.82|6076.82|6076.82|6076.82|6076.82|6076.82|0
1652433940000|2022-05-13 09:25:40|6077.39|6077.39|6077.88|6077.88|6078.38|6078.38|6077.39|6077.39|0
1652433960000|2022-05-13 09:26:00|6078.17|6078.17|6078.46|6078.46|6078.46|6078.46|6078.17|6078.17|0
1652433980000|2022-05-13 09:26:20|6079.45|6079.45|6079.26|6079.26|6079.45|6079.45|6079.26|6079.26|0
1652434030000|2022-05-13 09:27:10|6079.55|6079.55|6079.55|6079.55|6079.55|6079.55|6079.55|6079.55|0
1652434050000|2022-05-13 09:27:30|6079.34|6079.34|6079.15|6079.15|6079.34|6079.34|6079.15|6079.15|0
1652434060000|2022-05-13 09:27:40|6078.96|6078.96|6078.96|6078.96|6078.96|6078.96|6078.96|6078.96|0
1652434070000|2022-05-13 09:27:50|6078.77|6078.77|6078.41|6078.41|6078.77|6078.77|6078.41|6078.41|0
1652434090000|2022-05-13 09:28:10|6077.46|6077.46|6077.46|6077.46|6077.46|6077.46|6077.46|6077.46|0
1652434100000|2022-05-13 09:28:20|6076.98|6076.98|6077.08|6077.08|6077.27|6077.27|6076.98|6076.98|0
1652434110000|2022-05-13 09:28:30|6076.37|6076.37|6076.72|6076.72|6076.72|6076.72|6076.37|6076.37|0
1652434120000|2022-05-13 09:28:40|6074.05|6074.05|6074.05|6074.05|6074.05|6074.05|6073.69|6073.69|0
1652434140000|2022-05-13 09:29:00|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|6073.67|0
1652434170000|2022-05-13 09:29:30|6074.94|6074.94|6074.94|6074.94|6074.94|6074.94|6074.94|6074.94|0
1652434180000|2022-05-13 09:29:40|6075.15|6075.15|6075.15|6075.15|6075.15|6075.15|6075.15|6075.15|0
1652434190000|2022-05-13 09:29:50|6075.51|6075.51|6076.83|6076.83|6076.83|6076.83|6075.38|6075.38|0
1652434200000|2022-05-13 09:30:00|6077.15|6077.15|6077.15|6077.15|6077.15|6077.15|6077.15|6077.15|0
1652434210000|2022-05-13 09:30:10|6077.47|6077.47|6077.47|6077.47|6077.47|6077.47|6077.47|6077.47|0
1652434230000|2022-05-13 09:30:30|6077.76|6077.76|6077.26|6077.26|6077.95|6077.95|6077.26|6077.26|0
1652434260000|2022-05-13 09:31:00|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|6077.07|0
1652434270000|2022-05-13 09:31:10|6076.12|6076.12|6076.12|6076.12|6076.12|6076.12|6076.12|6076.12|0
1652434280000|2022-05-13 09:31:20|6077.11|6077.11|6076.75|6076.75|6077.11|6077.11|6076.75|6076.75|0
1652434300000|2022-05-13 09:31:40|6076.21|6076.21|6075.92|6075.92|6076.21|6076.21|6075.92|6075.92|0
1652434310000|2022-05-13 09:31:50|6076.21|6076.21|6076.21|6076.21|6076.21|6076.21|6076.21|6076.21|0
1652434320000|2022-05-13 09:32:00|6075.57|6075.57|6075.89|6075.89|6075.89|6075.89|6075.57|6075.57|0
1652434350000|2022-05-13 09:32:30|6075.57|6075.57|6075.57|6075.57|6075.57|6075.57|6075.57|6075.57|0
1652434360000|2022-05-13 09:32:40|6075.21|6075.21|6074.85|6074.85|6075.21|6075.21|6074.85|6074.85|0
1652434370000|2022-05-13 09:32:50|6075.35|6075.35|6075.73|6075.73|6075.73|6075.73|6075.35|6075.35|0
1652434380000|2022-05-13 09:33:00|6074.97|6074.97|6073.38|6073.38|6074.97|6074.97|6073.38|6073.38|0
1652434390000|2022-05-13 09:33:10|6073.06|6073.06|6073.06|6073.06|6073.06|6073.06|6073.06|6073.06|0
1652434420000|2022-05-13 09:33:40|6072.56|6072.56|6071.11|6071.11|6072.56|6072.56|6071.11|6071.11|0
1652434430000|2022-05-13 09:33:50|6069.96|6069.96|6070.15|6070.15|6070.15|6070.15|6069.96|6069.96|0
1652434450000|2022-05-13 09:34:10|6069.58|6069.58|6069.76|6069.76|6069.76|6069.76|6069.58|6069.58|0
1652434460000|2022-05-13 09:34:20|6069.45|6069.45|6069.45|6069.45|6069.45|6069.45|6069.45|6069.45|0
1652434480000|2022-05-13 09:34:40|6070.2|6070.2|6070.2|6070.2|6070.2|6070.2|6070.2|6070.2|0
1652434490000|2022-05-13 09:34:50|6070.01|6070.01|6070.01|6070.01|6070.01|6070.01|6070.01|6070.01|0
1652434500000|2022-05-13 09:35:00|6069.44|6069.44|6069.72|6069.72|6069.72|6069.72|6069.44|6069.44|0
1652434510000|2022-05-13 09:35:10|6069.15|6069.15|6069.15|6069.15|6069.15|6069.15|6069.15|6069.15|0
1652434520000|2022-05-13 09:35:20|6068.96|6068.96|6068.78|6068.78|6068.96|6068.96|6068.4|6068.4|0
1652434530000|2022-05-13 09:35:30|6068.96|6068.96|6069.79|6069.79|6069.79|6069.79|6068.96|6068.96|0
1652434540000|2022-05-13 09:35:40|6070.55|6070.55|6070.55|6070.55|6070.55|6070.55|6070.55|6070.55|0
1652434550000|2022-05-13 09:35:50|6071.06|6071.06|6071.06|6071.06|6071.06|6071.06|6071.06|6071.06|0
1652434560000|2022-05-13 09:36:00|6071.44|6071.44|6071.44|6071.44|6071.44|6071.44|6071.44|6071.44|0
1652434600000|2022-05-13 09:36:40|6070.95|6070.95|6070.95|6070.95|6070.95|6070.95|6070.95|6070.95|0
1652434610000|2022-05-13 09:36:50|6070.57|6070.57|6070.07|6070.07|6070.57|6070.57|6070.07|6070.07|0
1652434630000|2022-05-13 09:37:10|6070.36|6070.36|6070.55|6070.55|6070.55|6070.55|6070.36|6070.36|0
1652434640000|2022-05-13 09:37:20|6070.05|6070.05|6069.56|6069.56|6070.05|6070.05|6069.56|6069.56|0
1652434650000|2022-05-13 09:37:30|6070.27|6070.27|6070.27|6070.27|6070.27|6070.27|6070.27|6070.27|0
1652434660000|2022-05-13 09:37:40|6069.89|6069.89|6069.18|6069.18|6069.89|6069.89|6069.18|6069.18|0
1652434710000|2022-05-13 09:38:30|6068.82|6068.82|6068.82|6068.82|6068.82|6068.82|6068.82|6068.82|0
1652434780000|2022-05-13 09:39:40|6067.96|6067.96|6067.96|6067.96|6067.96|6067.96|6067.96|6067.96|0
1652434790000|2022-05-13 09:39:50|6066.44|6066.44|6067.1|6067.1|6067.1|6067.1|6066.44|6066.44|0
1652434800000|2022-05-13 09:40:00|6067.29|6067.29|6069.03|6069.03|6069.03|6069.03|6067.29|6067.29|0
1652434810000|2022-05-13 09:40:10|6069.39|6069.39|6069.39|6069.39|6069.39|6069.39|6069.39|6069.39|0
1652434880000|2022-05-13 09:41:20|6068.75|6068.75|6068.75|6068.75|6068.75|6068.75|6068.75|6068.75|0
1652434900000|2022-05-13 09:41:40|6068.96|6068.96|6068.96|6068.96|6068.96|6068.96|6068.96|6068.96|0
1652434930000|2022-05-13 09:42:10|6068.58|6068.58|6068.22|6068.22|6068.58|6068.58|6068.22|6068.22|0
1652434940000|2022-05-13 09:42:20|6067.48|6067.48|6066.36|6066.36|6067.48|6067.48|6066.36|6066.36|0
1652434950000|2022-05-13 09:42:30|6066.55|6066.55|6067.12|6067.12|6067.12|6067.12|6066.55|6066.55|0
1652434960000|2022-05-13 09:42:40|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|0
1652435020000|2022-05-13 09:43:40|6066.94|6066.94|6066.66|6066.66|6066.94|6066.94|6066.66|6066.66|0
1652435040000|2022-05-13 09:44:00|6067.15|6067.15|6066.84|6066.84|6067.15|6067.15|6066.84|6066.84|0
1652435050000|2022-05-13 09:44:10|6067.33|6067.33|6067.14|6067.14|6067.33|6067.33|6067.14|6067.14|0
1652435070000|2022-05-13 09:44:30|6067.46|6067.46|6067.78|6067.78|6067.78|6067.78|6067.46|6067.46|0
1652435080000|2022-05-13 09:44:40|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|0
1652435090000|2022-05-13 09:44:50|6068.37|6068.37|6069.23|6069.23|6069.23|6069.23|6068.37|6068.37|0
1652435100000|2022-05-13 09:45:00|6069.59|6069.59|6071.12|6071.12|6071.12|6071.12|6069.59|6069.59|0
1652435110000|2022-05-13 09:45:10|6070.8|6070.8|6070.8|6070.8|6070.8|6070.8|6070.8|6070.8|0
1652435120000|2022-05-13 09:45:20|6070.48|6070.48|6070.48|6070.48|6070.48|6070.48|6070.48|6070.48|0
1652435140000|2022-05-13 09:45:40|6070.85|6070.85|6070.85|6070.85|6070.85|6070.85|6070.85|6070.85|0
1652435170000|2022-05-13 09:46:10|6070.67|6070.67|6069.24|6069.24|6070.67|6070.67|6069.24|6069.24|0
1652435190000|2022-05-13 09:46:30|6069.05|6069.05|6066.27|6066.27|6069.05|6069.05|6066.27|6066.27|0
1652435220000|2022-05-13 09:47:00|6066.45|6066.45|6065.55|6065.55|6066.45|6066.45|6065.55|6065.55|0
1652435230000|2022-05-13 09:47:10|6064.84|6064.84|6064.46|6064.46|6064.84|6064.84|6064.46|6064.46|0
1652435270000|2022-05-13 09:47:50|6064.27|6064.27|6064.27|6064.27|6064.27|6064.27|6064.27|6064.27|0
1652435280000|2022-05-13 09:48:00|6064.84|6064.84|6064.65|6064.65|6064.84|6064.84|6064.65|6064.65|0
1652435300000|2022-05-13 09:48:20|6064.46|6064.46|6064.15|6064.15|6064.65|6064.65|6064.15|6064.15|0
1652435360000|2022-05-13 09:49:20|6062.88|6062.88|6062.49|6062.49|6062.88|6062.88|6062.31|6062.31|0
1652435390000|2022-05-13 09:49:50|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|0
1652435410000|2022-05-13 09:50:10|6061.4|6061.4|6060.69|6060.69|6061.4|6061.4|6060.33|6060.33|0
1652435440000|2022-05-13 09:50:40|6060.37|6060.37|6060.08|6060.08|6060.37|6060.37|6060.08|6060.08|0
1652435450000|2022-05-13 09:50:50|6059.8|6059.8|6059.37|6059.37|6059.8|6059.8|6059.37|6059.37|0
1652435460000|2022-05-13 09:51:00|6059.66|6059.66|6056.37|6056.37|6059.66|6059.66|6056.37|6056.37|0
1652435470000|2022-05-13 09:51:10|6055.66|6055.66|6053.76|6053.76|6055.66|6055.66|6053.76|6053.76|0
1652435480000|2022-05-13 09:51:20|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|0
1652435490000|2022-05-13 09:51:30|6053.67|6053.67|6053.03|6053.03|6053.67|6053.67|6053.03|6053.03|0
1652435500000|2022-05-13 09:51:40|6052.71|6052.71|6052.71|6052.71|6052.71|6052.71|6052.71|6052.71|0
1652435540000|2022-05-13 09:52:20|6053.03|6053.03|6053.03|6053.03|6053.03|6053.03|6053.03|6053.03|0
1652435550000|2022-05-13 09:52:30|6052.27|6052.27|6052.27|6052.27|6052.27|6052.27|6052.27|6052.27|0
1652435560000|2022-05-13 09:52:40|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|0
1652435580000|2022-05-13 09:53:00|6051.55|6051.55|6051.55|6051.55|6051.55|6051.55|6051.55|6051.55|0
1652435590000|2022-05-13 09:53:10|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|0
1652435600000|2022-05-13 09:53:20|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|0
1652435620000|2022-05-13 09:53:40|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|0
1652435630000|2022-05-13 09:53:50|6050.6|6050.6|6050.6|6050.6|6050.6|6050.6|6050.6|6050.6|0
1652435680000|2022-05-13 09:54:40|6049.88|6049.88|6050.24|6050.24|6050.24|6050.24|6049.88|6049.88|0
1652435690000|2022-05-13 09:54:50|6049.67|6049.67|6048.54|6048.54|6049.67|6049.67|6048.54|6048.54|0
1652435700000|2022-05-13 09:55:00|6048.91|6048.91|6048.2|6048.2|6048.91|6048.91|6048.2|6048.2|0
1652435710000|2022-05-13 09:55:10|6048.39|6048.39|6048.58|6048.58|6048.58|6048.58|6048.2|6048.2|0
1652435720000|2022-05-13 09:55:20|6048.76|6048.76|6050.02|6050.02|6050.02|6050.02|6048.76|6048.76|0
1652435730000|2022-05-13 09:55:30|6049.83|6049.83|6048.87|6048.87|6049.83|6049.83|6048.87|6048.87|0
1652435740000|2022-05-13 09:55:40|6048.49|6048.49|6048.3|6048.3|6048.49|6048.49|6048.3|6048.3|0
1652435760000|2022-05-13 09:56:00|6047.92|6047.92|6047.92|6047.92|6047.92|6047.92|6047.92|6047.92|0
1652435780000|2022-05-13 09:56:20|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|0
1652435810000|2022-05-13 09:56:50|6047.89|6047.89|6048.63|6048.63|6048.63|6048.63|6047.89|6047.89|0
1652435820000|2022-05-13 09:57:00|6049.39|6049.39|6049.39|6049.39|6049.39|6049.39|6049.39|6049.39|0
1652435830000|2022-05-13 09:57:10|6049.58|6049.58|6049.58|6049.58|6049.58|6049.58|6049.58|6049.58|0
1652435850000|2022-05-13 09:57:30|6049.94|6049.94|6049.94|6049.94|6049.94|6049.94|6049.94|6049.94|0
1652435900000|2022-05-13 09:58:20|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|6049.44|0
1652435910000|2022-05-13 09:58:30|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|0
1652435920000|2022-05-13 09:58:40|6050.01|6050.01|6051.28|6051.28|6051.28|6051.28|6050.01|6050.01|0
1652435930000|2022-05-13 09:58:50|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|6051.64|0
1652435940000|2022-05-13 09:59:00|6052|6052|6051.28|6051.28|6052|6052|6051.28|6051.28|0
1652435950000|2022-05-13 09:59:10|6051.09|6051.09|6051.09|6051.09|6051.09|6051.09|6051.09|6051.09|0
1652435980000|2022-05-13 09:59:40|6051.38|6051.38|6051.38|6051.38|6051.38|6051.38|6051.38|6051.38|0
1652435990000|2022-05-13 09:59:50|6050.88|6050.88|6051.1|6051.1|6051.1|6051.1|6050.88|6050.88|0
1652436010000|2022-05-13 10:00:10|6051.28|6051.28|6051.28|6051.28|6051.28|6051.28|6051.28|6051.28|0
1652436020000|2022-05-13 10:00:20|6051.85|6051.85|6051.85|6051.85|6051.85|6051.85|6051.85|6051.85|0
1652436040000|2022-05-13 10:00:40|6052.61|6052.61|6052.61|6052.61|6052.61|6052.61|6052.61|6052.61|0
1652436070000|2022-05-13 10:01:10|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|0
1652436090000|2022-05-13 10:01:30|6052.54|6052.54|6052.54|6052.54|6052.54|6052.54|6052.54|6052.54|0
1652436100000|2022-05-13 10:01:40|6052.04|6052.04|6053.22|6053.22|6053.57|6053.57|6052.04|6052.04|0
1652436110000|2022-05-13 10:01:50|6052.58|6052.58|6052.2|6052.2|6052.58|6052.58|6052.2|6052.2|0
1652436120000|2022-05-13 10:02:00|6051.71|6051.71|6052.65|6052.65|6052.65|6052.65|6051.71|6051.71|0
1652436140000|2022-05-13 10:02:20|6052.94|6052.94|6056.58|6056.58|6056.58|6056.58|6052.94|6052.94|0
1652436160000|2022-05-13 10:02:40|6057.34|6057.34|6059.06|6059.06|6059.06|6059.06|6057.34|6057.34|0
1652436170000|2022-05-13 10:02:50|6058.35|6058.35|6057.59|6057.59|6058.35|6058.35|6057.59|6057.59|0
1652436180000|2022-05-13 10:03:00|6057.97|6057.97|6058.16|6058.16|6058.35|6058.35|6057.97|6057.97|0
1652436190000|2022-05-13 10:03:10|6058.44|6058.44|6058.44|6058.44|6058.44|6058.44|6058.44|6058.44|0
1652436270000|2022-05-13 10:04:30|6059.08|6059.08|6059.4|6059.4|6059.4|6059.4|6059.08|6059.08|0
1652436290000|2022-05-13 10:04:50|6059.02|6059.02|6059.33|6059.33|6059.52|6059.52|6059.02|6059.02|0
1652436300000|2022-05-13 10:05:00|6058.34|6058.34|6058.34|6058.34|6058.34|6058.34|6058.34|6058.34|0
1652436350000|2022-05-13 10:05:50|6058.53|6058.53|6058.53|6058.53|6058.53|6058.53|6058.53|6058.53|0
1652436360000|2022-05-13 10:06:00|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|0
1652436380000|2022-05-13 10:06:20|6058.53|6058.53|6057.89|6057.89|6058.53|6058.53|6057.89|6057.89|0
1652436400000|2022-05-13 10:06:40|6057.51|6057.51|6057.15|6057.15|6057.51|6057.51|6057.15|6057.15|0
1652436420000|2022-05-13 10:07:00|6057.34|6057.34|6057.53|6057.53|6057.53|6057.53|6057.34|6057.34|0
1652436430000|2022-05-13 10:07:10|6056.96|6056.96|6056.96|6056.96|6056.96|6056.96|6056.96|6056.96|0
1652436460000|2022-05-13 10:07:40|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|0
1652436480000|2022-05-13 10:08:00|6056.79|6056.79|6056.08|6056.08|6056.79|6056.79|6056.08|6056.08|0
1652436490000|2022-05-13 10:08:10|6055.89|6055.89|6055.89|6055.89|6055.89|6055.89|6055.89|6055.89|0
1652436500000|2022-05-13 10:08:20|6055.7|6055.7|6055.7|6055.7|6055.7|6055.7|6055.7|6055.7|0
1652436510000|2022-05-13 10:08:30|6055.51|6055.51|6055.51|6055.51|6055.51|6055.51|6055.51|6055.51|0
1652436520000|2022-05-13 10:08:40|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|0
1652436560000|2022-05-13 10:09:20|6055.14|6055.14|6055.14|6055.14|6055.14|6055.14|6055.14|6055.14|0
1652436570000|2022-05-13 10:09:30|6055.33|6055.33|6055.68|6055.68|6055.68|6055.68|6055.33|6055.33|0
1652436580000|2022-05-13 10:09:40|6055.87|6055.87|6055.87|6055.87|6055.87|6055.87|6055.87|6055.87|0
1652436590000|2022-05-13 10:09:50|6056.19|6056.19|6056.19|6056.19|6056.19|6056.19|6056.19|6056.19|0
1652436600000|2022-05-13 10:10:00|6056.69|6056.69|6056.69|6056.69|6056.69|6056.69|6056.69|6056.69|0
1652436610000|2022-05-13 10:10:10|6058.76|6058.76|6059.81|6059.81|6060.18|6060.18|6058.57|6058.57|0
1652436620000|2022-05-13 10:10:20|6060.09|6060.09|6060.38|6060.38|6060.38|6060.38|6060.09|6060.09|0
1652436630000|2022-05-13 10:10:30|6060.06|6060.06|6060.83|6060.83|6060.83|6060.83|6060.06|6060.06|0
1652436680000|2022-05-13 10:11:20|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|0
1652436730000|2022-05-13 10:12:10|6060.47|6060.47|6060.47|6060.47|6060.47|6060.47|6060.47|6060.47|0
1652436740000|2022-05-13 10:12:20|6060.83|6060.83|6060.83|6060.83|6060.83|6060.83|6060.83|6060.83|0
1652436760000|2022-05-13 10:12:40|6060.54|6060.54|6060.54|6060.54|6060.54|6060.54|6060.54|6060.54|0
1652436800000|2022-05-13 10:13:20|6060.26|6060.26|6060.26|6060.26|6060.26|6060.26|6060.26|6060.26|0
1652436810000|2022-05-13 10:13:30|6059.97|6059.97|6059.69|6059.69|6059.97|6059.97|6059.69|6059.69|0
1652436820000|2022-05-13 10:13:40|6059.33|6059.33|6058.97|6058.97|6059.33|6059.33|6058.26|6058.26|0
1652436830000|2022-05-13 10:13:50|6059.29|6059.29|6060.48|6060.48|6060.48|6060.48|6059.29|6059.29|0
1652436840000|2022-05-13 10:14:00|6060.1|6060.1|6061.42|6061.42|6061.42|6061.42|6060.1|6060.1|0
1652436850000|2022-05-13 10:14:10|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|6061.79|0
1652436860000|2022-05-13 10:14:20|6061.98|6061.98|6061.98|6061.98|6061.98|6061.98|6061.98|6061.98|0
1652436900000|2022-05-13 10:15:00|6061.6|6061.6|6061.31|6061.31|6061.6|6061.6|6061.31|6061.31|0
1652436910000|2022-05-13 10:15:10|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|0
1652436920000|2022-05-13 10:15:20|6061.66|6061.66|6061.66|6061.66|6061.66|6061.66|6061.66|6061.66|0
1652436940000|2022-05-13 10:15:40|6061.28|6061.28|6060.6|6060.6|6061.28|6061.28|6060.41|6060.41|0
1652436950000|2022-05-13 10:15:50|6060.1|6060.1|6059.61|6059.61|6060.1|6060.1|6059.61|6059.61|0
1652436960000|2022-05-13 10:16:00|6059.32|6059.32|6059.51|6059.51|6059.7|6059.7|6059.32|6059.32|0
1652436970000|2022-05-13 10:16:10|6059.32|6059.32|6059.32|6059.32|6059.32|6059.32|6059.32|6059.32|0
1652436980000|2022-05-13 10:16:20|6059.13|6059.13|6060.13|6060.13|6060.13|6060.13|6059.13|6059.13|0
1652437000000|2022-05-13 10:16:40|6061.65|6061.65|6064.04|6064.04|6064.04|6064.04|6061.65|6061.65|0
1652437010000|2022-05-13 10:16:50|6063.85|6063.85|6063.85|6063.85|6063.85|6063.85|6063.85|6063.85|0
1652437020000|2022-05-13 10:17:00|6063.66|6063.66|6063.66|6063.66|6063.66|6063.66|6063.66|6063.66|0
1652437030000|2022-05-13 10:17:10|6063.95|6063.95|6063.95|6063.95|6063.95|6063.95|6063.95|6063.95|0
1652437060000|2022-05-13 10:17:40|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|0
1652437070000|2022-05-13 10:17:50|6064.14|6064.14|6064.14|6064.14|6064.14|6064.14|6064.14|6064.14|0
1652437090000|2022-05-13 10:18:10|6064.43|6064.43|6064.11|6064.11|6064.43|6064.43|6064.11|6064.11|0
1652437130000|2022-05-13 10:18:50|6063.61|6063.61|6063.61|6063.61|6063.61|6063.61|6063.61|6063.61|0
1652437140000|2022-05-13 10:19:00|6063.25|6063.25|6063.25|6063.25|6063.25|6063.25|6063.25|6063.25|0
1652437160000|2022-05-13 10:19:20|6063.07|6063.07|6062.35|6062.35|6063.07|6063.07|6062.35|6062.35|0
1652437190000|2022-05-13 10:19:50|6061.59|6061.59|6063.09|6063.09|6063.09|6063.09|6061.59|6061.59|0
1652437200000|2022-05-13 10:20:00|6062.72|6062.72|6062.53|6062.53|6062.72|6062.72|6062.53|6062.53|0
1652437320000|2022-05-13 10:22:00|6062.34|6062.34|6063.91|6063.91|6063.91|6063.91|6062.34|6062.34|0
1652437340000|2022-05-13 10:22:20|6064.28|6064.28|6064.67|6064.67|6064.67|6064.67|6064.28|6064.28|0
1652437370000|2022-05-13 10:22:50|6064.48|6064.48|6064.48|6064.48|6064.48|6064.48|6064.48|6064.48|0
1652437380000|2022-05-13 10:23:00|6064.8|6064.8|6065.12|6065.12|6065.12|6065.12|6064.8|6064.8|0
1652437390000|2022-05-13 10:23:10|6065.4|6065.4|6065.78|6065.78|6065.78|6065.78|6065.4|6065.4|0
1652437400000|2022-05-13 10:23:20|6066.49|6066.49|6066.78|6066.78|6066.78|6066.78|6066.49|6066.49|0
1652437450000|2022-05-13 10:24:10|6067.49|6067.49|6067.49|6067.49|6067.49|6067.49|6067.49|6067.49|0
1652437470000|2022-05-13 10:24:30|6066.78|6066.78|6067.49|6067.49|6067.49|6067.49|6066.78|6066.78|0
1652437500000|2022-05-13 10:25:00|6067.21|6067.21|6067.21|6067.21|6067.21|6067.21|6067.21|6067.21|0
1652437510000|2022-05-13 10:25:10|6066.49|6066.49|6066.78|6066.78|6066.78|6066.78|6066.49|6066.49|0
1652437520000|2022-05-13 10:25:20|6067.14|6067.14|6067.14|6067.14|6067.14|6067.14|6067.14|6067.14|0
1652437530000|2022-05-13 10:25:30|6067.63|6067.63|6067.63|6067.63|6067.63|6067.63|6067.63|6067.63|0
1652437550000|2022-05-13 10:25:50|6067.07|6067.07|6066.88|6066.88|6067.07|6067.07|6066.88|6066.88|0
1652437620000|2022-05-13 10:27:00|6067.26|6067.26|6068.18|6068.18|6068.18|6068.18|6067.26|6067.26|0
1652437660000|2022-05-13 10:27:40|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|0
1652437700000|2022-05-13 10:28:20|6069.43|6069.43|6069.43|6069.43|6069.43|6069.43|6069.43|6069.43|0
1652437740000|2022-05-13 10:29:00|6069.21|6069.21|6069.21|6069.21|6069.21|6069.21|6069.21|6069.21|0
1652437770000|2022-05-13 10:29:30|6068.86|6068.86|6068.86|6068.86|6068.86|6068.86|6068.86|6068.86|0
1652437800000|2022-05-13 10:30:00|6068.22|6068.22|6067.4|6067.4|6068.22|6068.22|6067.4|6067.4|0
1652437850000|2022-05-13 10:30:50|6067.08|6067.08|6067.72|6067.72|6067.72|6067.72|6067.08|6067.08|0
1652437900000|2022-05-13 10:31:40|6067.53|6067.53|6067.35|6067.35|6067.53|6067.53|6067.35|6067.35|0
1652437920000|2022-05-13 10:32:00|6067.03|6067.03|6067.03|6067.03|6067.03|6067.03|6067.03|6067.03|0
1652437930000|2022-05-13 10:32:10|6066.67|6066.67|6065.96|6065.96|6066.67|6066.67|6065.96|6065.96|0
1652438000000|2022-05-13 10:33:20|6066.59|6066.59|6067.31|6067.31|6067.31|6067.31|6066.59|6066.59|0
1652438010000|2022-05-13 10:33:30|6067.68|6067.68|6069.15|6069.15|6069.15|6069.15|6067.68|6067.68|0
1652438030000|2022-05-13 10:33:50|6070.64|6070.64|6070.64|6070.64|6070.64|6070.64|6070.64|6070.64|0
1652438050000|2022-05-13 10:34:10|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|0
1652438070000|2022-05-13 10:34:30|6072.49|6072.49|6072.49|6072.49|6072.49|6072.49|6072.49|6072.49|0
1652438110000|2022-05-13 10:35:10|6072.84|6072.84|6074.7|6074.7|6074.7|6074.7|6072.84|6072.84|0
1652438130000|2022-05-13 10:35:30|6074.51|6074.51|6074.51|6074.51|6074.51|6074.51|6074.51|6074.51|0
1652438140000|2022-05-13 10:35:40|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|6074.32|0
1652438150000|2022-05-13 10:35:50|6075.18|6075.18|6075.18|6075.18|6075.18|6075.18|6075.18|6075.18|0
1652438180000|2022-05-13 10:36:20|6075.75|6075.75|6075.75|6075.75|6075.75|6075.75|6075.75|6075.75|0
1652438190000|2022-05-13 10:36:30|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|6076.25|0
1652438230000|2022-05-13 10:37:10|6075.72|6075.72|6075.72|6075.72|6075.72|6075.72|6075.72|6075.72|0
1652438240000|2022-05-13 10:37:20|6076.04|6076.04|6076.04|6076.04|6076.04|6076.04|6076.04|6076.04|0
1652438270000|2022-05-13 10:37:50|6076.62|6076.62|6076.91|6076.91|6076.91|6076.91|6076.62|6076.62|0
1652438290000|2022-05-13 10:38:10|6077.26|6077.26|6078.26|6078.26|6078.26|6078.26|6077.26|6077.26|0
1652438310000|2022-05-13 10:38:30|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|0
1652438330000|2022-05-13 10:38:50|6079.04|6079.04|6079.04|6079.04|6079.04|6079.04|6079.04|6079.04|0
1652438340000|2022-05-13 10:39:00|6078.85|6078.85|6078.85|6078.85|6078.85|6078.85|6078.85|6078.85|0
1652438350000|2022-05-13 10:39:10|6079.21|6079.21|6079.92|6079.92|6079.92|6079.92|6079.21|6079.21|0
1652438370000|2022-05-13 10:39:30|6080.56|6080.56|6080.24|6080.24|6080.56|6080.56|6080.24|6080.24|0
1652438400000|2022-05-13 10:40:00|6081|6081|6081|6081|6081|6081|6081|6081|0
1652438410000|2022-05-13 10:40:10|6081.72|6081.72|6081.72|6081.72|6081.72|6081.72|6081.72|6081.72|0
1652438420000|2022-05-13 10:40:20|6081.91|6081.91|6081.91|6081.91|6081.91|6081.91|6081.91|6081.91|0
1652438430000|2022-05-13 10:40:30|6081.34|6081.34|6081.34|6081.34|6081.34|6081.34|6081.34|6081.34|0
1652438450000|2022-05-13 10:40:50|6081.72|6081.72|6081.22|6081.22|6081.72|6081.72|6081.22|6081.22|0
1652438460000|2022-05-13 10:41:00|6081.41|6081.41|6081.22|6081.22|6081.41|6081.41|6081.22|6081.22|0
1652438470000|2022-05-13 10:41:10|6081.01|6081.01|6081.01|6081.01|6081.01|6081.01|6081.01|6081.01|0
1652438480000|2022-05-13 10:41:20|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|6081.39|0
1652438490000|2022-05-13 10:41:30|6081.71|6081.71|6082.03|6082.03|6082.03|6082.03|6081.71|6081.71|0
1652438520000|2022-05-13 10:42:00|6080.12|6080.12|6081.65|6081.65|6081.65|6081.65|6080.12|6080.12|0
1652438540000|2022-05-13 10:42:20|6080.58|6080.58|6081.07|6081.07|6081.07|6081.07|6080.58|6080.58|0
1652438570000|2022-05-13 10:42:50|6080.69|6080.69|6080.69|6080.69|6080.69|6080.69|6080.69|6080.69|0
1652438580000|2022-05-13 10:43:00|6080.31|6080.31|6080.31|6080.31|6080.31|6080.31|6080.31|6080.31|0
1652438590000|2022-05-13 10:43:10|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|6079.93|0
1652438640000|2022-05-13 10:44:00|6080.24|6080.24|6080.75|6080.75|6080.75|6080.75|6080.24|6080.24|0
1652438680000|2022-05-13 10:44:40|6080.94|6080.94|6080.94|6080.94|6080.94|6080.94|6080.94|6080.94|0
1652438700000|2022-05-13 10:45:00|6080.75|6080.75|6080.75|6080.75|6080.75|6080.75|6080.75|6080.75|0
1652438710000|2022-05-13 10:45:10|6080.47|6080.47|6081.44|6081.44|6081.44|6081.44|6080.18|6080.18|0
1652438740000|2022-05-13 10:45:40|6081.8|6081.8|6081.8|6081.8|6081.8|6081.8|6081.8|6081.8|0
1652438750000|2022-05-13 10:45:50|6082.08|6082.08|6082.08|6082.08|6082.08|6082.08|6081.87|6081.87|0
1652438790000|2022-05-13 10:46:30|6081.89|6081.89|6082.08|6082.08|6082.08|6082.08|6081.89|6081.89|0
1652438820000|2022-05-13 10:47:00|6082.58|6082.58|6081.55|6081.55|6082.58|6082.58|6081.55|6081.55|0
1652438850000|2022-05-13 10:47:30|6081.9|6081.9|6081.71|6081.71|6081.9|6081.9|6081.71|6081.71|0
1652438920000|2022-05-13 10:48:40|6081.9|6081.9|6081.58|6081.58|6081.9|6081.9|6081.58|6081.58|0
1652438950000|2022-05-13 10:49:10|6082.41|6082.41|6082.41|6082.41|6082.41|6082.41|6082.41|6082.41|0
1652438960000|2022-05-13 10:49:20|6082.6|6082.6|6082.6|6082.6|6082.6|6082.6|6082.6|6082.6|0
1652438980000|2022-05-13 10:49:40|6084.13|6084.13|6086.67|6086.67|6086.86|6086.86|6084.13|6084.13|0
1652438990000|2022-05-13 10:49:50|6086.49|6086.49|6085.72|6085.72|6086.49|6086.49|6085.72|6085.72|0
1652439000000|2022-05-13 10:50:00|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|6084.73|0
1652439020000|2022-05-13 10:50:20|6085.02|6085.02|6085.78|6085.78|6085.78|6085.78|6085.02|6085.02|0
1652439030000|2022-05-13 10:50:30|6085.97|6085.97|6087.99|6087.99|6087.99|6087.99|6085.97|6085.97|0
1652439040000|2022-05-13 10:50:40|6087.71|6087.71|6088.46|6088.46|6088.46|6088.46|6087.71|6087.71|0
1652439060000|2022-05-13 10:51:00|6088.83|6088.83|6088.46|6088.46|6088.83|6088.83|6088.46|6088.46|0
1652439070000|2022-05-13 10:51:10|6088.65|6088.65|6088.65|6088.65|6088.65|6088.65|6088.65|6088.65|0
1652439080000|2022-05-13 10:51:20|6088.27|6088.27|6088.08|6088.08|6088.27|6088.27|6088.08|6088.08|0
1652439110000|2022-05-13 10:51:50|6087.72|6087.72|6087.72|6087.72|6087.72|6087.72|6087.72|6087.72|0
1652439120000|2022-05-13 10:52:00|6087.91|6087.91|6087.91|6087.91|6087.91|6087.91|6087.91|6087.91|0
1652439160000|2022-05-13 10:52:40|6087.72|6087.72|6087.72|6087.72|6087.72|6087.72|6087.72|6087.72|0
1652439180000|2022-05-13 10:53:00|6088.04|6088.04|6087.72|6087.72|6088.04|6088.04|6087.72|6087.72|0
1652439210000|2022-05-13 10:53:30|6087.23|6087.23|6087.23|6087.23|6087.23|6087.23|6087.23|6087.23|0
1652439220000|2022-05-13 10:53:40|6086.73|6086.73|6086.73|6086.73|6086.73|6086.73|6086.73|6086.73|0
1652439240000|2022-05-13 10:54:00|6087.45|6087.45|6087.45|6087.45|6087.45|6087.45|6087.45|6087.45|0
1652439250000|2022-05-13 10:54:10|6087.26|6087.26|6086.54|6086.54|6087.26|6087.26|6086.54|6086.54|0
1652439260000|2022-05-13 10:54:20|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|0
1652439270000|2022-05-13 10:54:30|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|0
1652439300000|2022-05-13 10:55:00|6085.36|6085.36|6085.36|6085.36|6085.36|6085.36|6085.36|6085.36|0
1652439350000|2022-05-13 10:55:50|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|6084.98|0
1652439360000|2022-05-13 10:56:00|6085.74|6085.74|6085.42|6085.42|6085.74|6085.74|6085.42|6085.42|0
1652439370000|2022-05-13 10:56:10|6085.92|6085.92|6085.92|6085.92|6085.92|6085.92|6085.92|6085.92|0
1652439400000|2022-05-13 10:56:40|6086.24|6086.24|6086.62|6086.62|6086.62|6086.62|6086.24|6086.24|0
1652439420000|2022-05-13 10:57:00|6087.19|6087.19|6087|6087|6088.07|6088.07|6087|6087|0
1652439460000|2022-05-13 10:57:40|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|0
1652439490000|2022-05-13 10:58:10|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1652439500000|2022-05-13 10:58:20|6088.58|6088.58|6088.26|6088.26|6088.58|6088.58|6088.26|6088.26|0
1652439510000|2022-05-13 10:58:30|6088.58|6088.58|6086.74|6086.74|6088.58|6088.58|6086|6086|0
1652439540000|2022-05-13 10:59:00|6087.12|6087.12|6087.12|6087.12|6087.12|6087.12|6087.12|6087.12|0
1652439560000|2022-05-13 10:59:20|6086.13|6086.13|6086.13|6086.13|6086.13|6086.13|6086.13|6086.13|0
1652439570000|2022-05-13 10:59:30|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|6087.2|0
1652439580000|2022-05-13 10:59:40|6087.75|6087.75|6088.07|6088.07|6088.07|6088.07|6087.75|6087.75|0
1652439590000|2022-05-13 10:59:50|6088.63|6088.63|6089.06|6089.06|6089.06|6089.06|6088.31|6088.31|0
1652439600000|2022-05-13 11:00:00|6089.38|6089.38|6089.38|6089.38|6089.38|6089.38|6089.38|6089.38|0
1652439610000|2022-05-13 11:00:10|6089.03|6089.03|6089.03|6089.03|6089.03|6089.03|6089.03|6089.03|0
1652439620000|2022-05-13 11:00:20|6089.74|6089.74|6089.1|6089.1|6089.74|6089.74|6089.1|6089.1|0
1652439630000|2022-05-13 11:00:30|6089.46|6089.46|6089.1|6089.1|6089.46|6089.46|6089.1|6089.1|0
1652439660000|2022-05-13 11:01:00|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|0
1652439680000|2022-05-13 11:01:20|6089.88|6089.88|6090.53|6090.53|6090.53|6090.53|6089.46|6089.46|0
1652439700000|2022-05-13 11:01:40|6091.1|6091.1|6091.1|6091.1|6091.1|6091.1|6091.1|6091.1|0
1652439710000|2022-05-13 11:01:50|6090.81|6090.81|6090.72|6090.72|6091.1|6091.1|6090.72|6090.72|0
1652439730000|2022-05-13 11:02:10|6090.37|6090.37|6089.87|6089.87|6090.37|6090.37|6089.87|6089.87|0
1652439740000|2022-05-13 11:02:20|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|0
1652439760000|2022-05-13 11:02:40|6090.53|6090.53|6090.53|6090.53|6090.53|6090.53|6090.53|6090.53|0
1652439770000|2022-05-13 11:02:50|6090.25|6090.25|6090.25|6090.25|6090.25|6090.25|6090.25|6090.25|0
1652439810000|2022-05-13 11:03:30|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|0
1652439820000|2022-05-13 11:03:40|6091.67|6091.67|6091.67|6091.67|6091.67|6091.67|6091.67|6091.67|0
1652439840000|2022-05-13 11:04:00|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|6091.32|0
1652439850000|2022-05-13 11:04:10|6090.68|6090.68|6090.87|6090.87|6090.87|6090.87|6090.68|6090.68|0
1652439870000|2022-05-13 11:04:30|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|6090.51|0
1652439900000|2022-05-13 11:05:00|6090.32|6090.32|6089.76|6089.76|6090.32|6090.32|6089.76|6089.76|0
1652439940000|2022-05-13 11:05:40|6089.12|6089.12|6089.76|6089.76|6089.76|6089.76|6088.8|6088.8|0
1652439950000|2022-05-13 11:05:50|6089.95|6089.95|6090.26|6090.26|6090.26|6090.26|6089.95|6089.95|0
1652439990000|2022-05-13 11:06:30|6089.95|6089.95|6090.71|6090.71|6090.71|6090.71|6089.95|6089.95|0
1652440010000|2022-05-13 11:06:50|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|0
1652440020000|2022-05-13 11:07:00|6089.58|6089.58|6089.27|6089.27|6089.58|6089.58|6089.08|6089.08|0
1652440040000|2022-05-13 11:07:20|6089.65|6089.65|6089.65|6089.65|6089.65|6089.65|6089.65|6089.65|0
1652440050000|2022-05-13 11:07:30|6089.01|6089.01|6088.63|6088.63|6089.01|6089.01|6088.63|6088.63|0
1652440070000|2022-05-13 11:07:50|6088.85|6088.85|6088.85|6088.85|6088.85|6088.85|6088.85|6088.85|0
1652440090000|2022-05-13 11:08:10|6088.35|6088.35|6088.31|6088.31|6088.67|6088.67|6088.31|6088.31|0
1652440130000|2022-05-13 11:08:50|6089.03|6089.03|6089.03|6089.03|6089.03|6089.03|6089.03|6089.03|0
1652440140000|2022-05-13 11:09:00|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|0
1652440150000|2022-05-13 11:09:10|6090.14|6090.14|6089.95|6089.95|6090.14|6090.14|6089.95|6089.95|0
1652440160000|2022-05-13 11:09:20|6089.58|6089.58|6089.58|6089.58|6089.58|6089.58|6089.58|6089.58|0
1652440170000|2022-05-13 11:09:30|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|0
1652440180000|2022-05-13 11:09:40|6088.15|6088.15|6088.15|6088.15|6088.15|6088.15|6088.15|6088.15|0
1652440190000|2022-05-13 11:09:50|6087.79|6087.79|6087.79|6087.79|6087.79|6087.79|6087.79|6087.79|0
1652440200000|2022-05-13 11:10:00|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|0
1652440220000|2022-05-13 11:10:20|6087.6|6087.6|6087.6|6087.6|6087.6|6087.6|6087.6|6087.6|0
1652440240000|2022-05-13 11:10:40|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|0
1652440250000|2022-05-13 11:10:50|6088.17|6088.17|6088.87|6088.87|6089.06|6089.06|6088.17|6088.17|0
1652440260000|2022-05-13 11:11:00|6089.59|6089.59|6090.63|6090.63|6090.8|6090.8|6089.59|6089.59|0
1652440270000|2022-05-13 11:11:10|6091.34|6091.34|6092.84|6092.84|6092.84|6092.84|6091.34|6091.34|0
1652440310000|2022-05-13 11:11:50|6092.27|6092.27|6092.27|6092.27|6092.27|6092.27|6092.27|6092.27|0
1652440340000|2022-05-13 11:12:20|6092.46|6092.46|6092.46|6092.46|6092.46|6092.46|6092.46|6092.46|0
1652440350000|2022-05-13 11:12:30|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|0
1652440360000|2022-05-13 11:12:40|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|0
1652440370000|2022-05-13 11:12:50|6092.55|6092.55|6092.55|6092.55|6092.55|6092.55|6092.55|6092.55|0
1652440410000|2022-05-13 11:13:30|6093.12|6093.12|6094.33|6094.33|6094.33|6094.33|6092.8|6092.8|0
1652440430000|2022-05-13 11:13:50|6094.14|6094.14|6094.14|6094.14|6094.14|6094.14|6094.14|6094.14|0
1652440470000|2022-05-13 11:14:30|6093.95|6093.95|6093.95|6093.95|6093.95|6093.95|6093.76|6093.76|0
1652440510000|2022-05-13 11:15:10|6094.94|6094.94|6094.94|6094.94|6094.94|6094.94|6094.94|6094.94|0
1652440560000|2022-05-13 11:16:00|6094.45|6094.45|6093.95|6093.95|6094.45|6094.45|6093.95|6093.95|0
1652440590000|2022-05-13 11:16:30|6094.27|6094.27|6094.27|6094.27|6094.27|6094.27|6094.27|6094.27|0
1652440620000|2022-05-13 11:17:00|6094.65|6094.65|6094.83|6094.83|6094.83|6094.83|6094.65|6094.65|0
1652440660000|2022-05-13 11:17:40|6094.07|6094.07|6093.88|6093.88|6094.07|6094.07|6093.88|6093.88|0
1652440680000|2022-05-13 11:18:00|6093.69|6093.69|6093.69|6093.69|6093.69|6093.69|6093.69|6093.69|0
1652440720000|2022-05-13 11:18:40|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|0
1652440740000|2022-05-13 11:19:00|6093.69|6093.69|6093.69|6093.69|6093.69|6093.69|6093.69|6093.69|0
1652440760000|2022-05-13 11:19:20|6093.88|6093.88|6094.84|6094.84|6094.84|6094.84|6093.88|6093.88|0
1652440780000|2022-05-13 11:19:40|6094.46|6094.46|6094.46|6094.46|6094.46|6094.46|6094.46|6094.46|0
1652440800000|2022-05-13 11:20:00|6094.27|6094.27|6094.77|6094.77|6094.77|6094.77|6094.27|6094.27|0
1652440810000|2022-05-13 11:20:10|6094.95|6094.95|6095.52|6095.52|6095.52|6095.52|6094.95|6094.95|0
1652440820000|2022-05-13 11:20:20|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|0
1652440840000|2022-05-13 11:20:40|6097.1|6097.1|6097.1|6097.1|6097.1|6097.1|6096.52|6096.52|0
1652440850000|2022-05-13 11:20:50|6097.59|6097.59|6097.91|6097.91|6097.91|6097.91|6097.59|6097.59|0
1652440870000|2022-05-13 11:21:10|6097.59|6097.59|6097.59|6097.59|6097.59|6097.59|6097.59|6097.59|0
1652440880000|2022-05-13 11:21:20|6096.95|6096.95|6096.95|6096.95|6096.95|6096.95|6096.95|6096.95|0
1652440900000|2022-05-13 11:21:40|6096.46|6096.46|6096.46|6096.46|6096.46|6096.46|6096.46|6096.46|0
1652440910000|2022-05-13 11:21:50|6096.17|6096.17|6097.17|6097.17|6097.17|6097.17|6096.17|6096.17|0
1652440930000|2022-05-13 11:22:10|6097.55|6097.55|6097.46|6097.46|6097.74|6097.74|6097.46|6097.46|0
1652440960000|2022-05-13 11:22:40|6098.45|6098.45|6098.64|6098.64|6098.64|6098.64|6098.45|6098.45|0
1652440980000|2022-05-13 11:23:00|6099.21|6099.21|6098.92|6098.92|6099.21|6099.21|6098.92|6098.92|0
1652440990000|2022-05-13 11:23:10|6100.35|6100.35|6100.35|6100.35|6100.35|6100.35|6100.35|6100.35|0
1652441020000|2022-05-13 11:23:40|6100.64|6100.64|6100.07|6100.07|6100.64|6100.64|6099.78|6099.78|0
1652441030000|2022-05-13 11:23:50|6099.88|6099.88|6099.88|6099.88|6099.88|6099.88|6099.88|6099.88|0
1652441090000|2022-05-13 11:24:50|6099.59|6099.59|6099.59|6099.59|6099.59|6099.59|6099.59|6099.59|0
1652441100000|2022-05-13 11:25:00|6099.1|6099.1|6099.1|6099.1|6099.1|6099.1|6099.1|6099.1|0
1652441110000|2022-05-13 11:25:10|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|0
1652441130000|2022-05-13 11:25:30|6098.9|6098.9|6098.9|6098.9|6098.9|6098.9|6098.9|6098.9|0
1652441140000|2022-05-13 11:25:40|6098.14|6098.14|6098.14|6098.14|6098.14|6098.14|6098.14|6098.14|0
1652441150000|2022-05-13 11:25:50|6097.5|6097.5|6096.51|6096.51|6097.5|6097.5|6096.51|6096.51|0
1652441160000|2022-05-13 11:26:00|6096.32|6096.32|6097.32|6097.32|6097.32|6097.32|6096.32|6096.32|0
1652441170000|2022-05-13 11:26:10|6096.74|6096.74|6097.5|6097.5|6097.82|6097.82|6096.39|6096.39|0
1652441180000|2022-05-13 11:26:20|6098.14|6098.14|6098.14|6098.14|6098.14|6098.14|6098.14|6098.14|0
1652441230000|2022-05-13 11:27:10|6098.51|6098.51|6098.89|6098.89|6098.89|6098.89|6098.51|6098.51|0
1652441300000|2022-05-13 11:28:20|6098.71|6098.71|6097.5|6097.5|6098.89|6098.89|6097.5|6097.5|0
1652441310000|2022-05-13 11:28:30|6096.51|6096.51|6096.32|6096.32|6096.51|6096.51|6096.13|6096.13|0
1652441390000|2022-05-13 11:29:50|6096.82|6096.82|6096.82|6096.82|6096.82|6096.82|6096.82|6096.82|0
1652441410000|2022-05-13 11:30:10|6097.18|6097.18|6097.18|6097.18|6097.18|6097.18|6097.18|6097.18|0
1652441450000|2022-05-13 11:30:50|6096.46|6096.46|6096.1|6096.1|6096.46|6096.46|6096.1|6096.1|0
1652441480000|2022-05-13 11:31:20|6096.68|6096.68|6096.68|6096.68|6096.68|6096.68|6096.68|6096.68|0
1652441490000|2022-05-13 11:31:30|6096.32|6096.32|6096.32|6096.32|6096.32|6096.32|6096.32|6096.32|0
1652441530000|2022-05-13 11:32:10|6095.94|6095.94|6095.55|6095.55|6095.94|6095.94|6095.55|6095.55|0
1652441540000|2022-05-13 11:32:20|6095.93|6095.93|6096.29|6096.29|6096.29|6096.29|6095.93|6095.93|0
1652441560000|2022-05-13 11:32:40|6096.67|6096.67|6096.67|6096.67|6096.67|6096.67|6096.67|6096.67|0
1652441590000|2022-05-13 11:33:10|6097.17|6097.17|6097.17|6097.17|6097.17|6097.17|6097.17|6097.17|0
1652441610000|2022-05-13 11:33:30|6097.49|6097.49|6097.49|6097.49|6097.49|6097.49|6097.49|6097.49|0
1652441650000|2022-05-13 11:34:10|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|6096.72|0
1652441680000|2022-05-13 11:34:40|6097.1|6097.1|6097.1|6097.1|6097.1|6097.1|6097.1|6097.1|0
1652441720000|2022-05-13 11:35:20|6096.73|6096.73|6096.54|6096.54|6096.73|6096.73|6096.54|6096.54|0
1652441730000|2022-05-13 11:35:30|6096.73|6096.73|6096.73|6096.73|6096.73|6096.73|6096.73|6096.73|0
1652441760000|2022-05-13 11:36:00|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|0
1652441780000|2022-05-13 11:36:20|6096.61|6096.61|6096.61|6096.61|6096.61|6096.61|6096.61|6096.61|0
1652441790000|2022-05-13 11:36:30|6096.8|6096.8|6096.8|6096.8|6096.98|6096.98|6096.8|6096.8|0
1652441820000|2022-05-13 11:37:00|6097.15|6097.15|6097.15|6097.15|6097.15|6097.15|6097.15|6097.15|0
1652441840000|2022-05-13 11:37:20|6097.34|6097.34|6097.34|6097.34|6097.34|6097.34|6097.34|6097.34|0
1652441860000|2022-05-13 11:37:40|6097.05|6097.05|6097.05|6097.05|6097.05|6097.05|6097.05|6097.05|0
1652441870000|2022-05-13 11:37:50|6097.55|6097.55|6097.27|6097.27|6097.55|6097.55|6097.27|6097.27|0
1652441880000|2022-05-13 11:38:00|6096.91|6096.91|6096.91|6096.91|6096.91|6096.91|6096.91|6096.91|0
1652441890000|2022-05-13 11:38:10|6097.28|6097.28|6097.28|6097.28|6097.28|6097.28|6097.28|6097.28|0
1652441950000|2022-05-13 11:39:10|6097.47|6097.47|6099.25|6099.25|6099.25|6099.25|6097.47|6097.47|0
1652441960000|2022-05-13 11:39:20|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|0
1652441970000|2022-05-13 11:39:30|6098.13|6098.13|6098.13|6098.13|6098.13|6098.13|6098.13|6098.13|0
1652441980000|2022-05-13 11:39:40|6097.76|6097.76|6097.95|6097.95|6098.13|6098.13|6097.76|6097.76|0
1652442020000|2022-05-13 11:40:20|6097.76|6097.76|6097.95|6097.95|6097.95|6097.95|6097.76|6097.76|0
1652442030000|2022-05-13 11:40:30|6097.76|6097.76|6097.93|6097.93|6097.95|6097.95|6097.57|6097.57|0
1652442060000|2022-05-13 11:41:00|6099|6099|6099.32|6099.32|6099.32|6099.32|6099|6099|0
1652442140000|2022-05-13 11:42:20|6099.03|6099.03|6099.03|6099.03|6099.03|6099.03|6099.03|6099.03|0
1652442150000|2022-05-13 11:42:30|6099.53|6099.53|6099.53|6099.53|6099.53|6099.53|6099.53|6099.53|0
1652442160000|2022-05-13 11:42:40|6100.67|6100.67|6101.41|6101.41|6101.41|6101.41|6100.67|6100.67|0
1652442180000|2022-05-13 11:43:00|6100.8|6100.8|6100.23|6100.23|6100.8|6100.8|6100.23|6100.23|0
1652442190000|2022-05-13 11:43:10|6100.87|6100.87|6100.49|6100.49|6100.87|6100.87|6100.49|6100.49|0
1652442210000|2022-05-13 11:43:30|6099.5|6099.5|6098.01|6098.01|6099.5|6099.5|6098.01|6098.01|0
1652442220000|2022-05-13 11:43:40|6097.69|6097.69|6098.05|6098.05|6098.05|6098.05|6097.69|6097.69|0
1652442240000|2022-05-13 11:44:00|6098.62|6098.62|6098.62|6098.62|6098.62|6098.62|6098.62|6098.62|0
1652442250000|2022-05-13 11:44:10|6098.98|6098.98|6098.98|6098.98|6098.98|6098.98|6098.98|6098.98|0
1652442300000|2022-05-13 11:45:00|6099.33|6099.33|6098.57|6098.57|6099.33|6099.33|6098.57|6098.57|0
1652442310000|2022-05-13 11:45:10|6098.76|6098.76|6098.76|6098.76|6098.76|6098.76|6098.76|6098.76|0
1652442330000|2022-05-13 11:45:30|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|0
1652442350000|2022-05-13 11:45:50|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|6098.82|0
1652442360000|2022-05-13 11:46:00|6098.44|6098.44|6097.58|6097.58|6098.44|6098.44|6097.58|6097.58|0
1652442370000|2022-05-13 11:46:10|6097.08|6097.08|6096.59|6096.59|6097.08|6097.08|6096.59|6096.59|0
1652442380000|2022-05-13 11:46:20|6096.78|6096.78|6096.28|6096.28|6096.78|6096.78|6096.28|6096.28|0
1652442400000|2022-05-13 11:46:40|6096.64|6096.64|6094.83|6094.83|6096.64|6096.64|6094.83|6094.83|0
1652442410000|2022-05-13 11:46:50|6095.9|6095.9|6095.9|6095.9|6095.9|6095.9|6095.55|6095.55|0
1652442420000|2022-05-13 11:47:00|6096.97|6096.97|6097.29|6097.29|6097.29|6097.29|6096.97|6096.97|0
1652442440000|2022-05-13 11:47:20|6098.01|6098.01|6097.65|6097.65|6098.01|6098.01|6097.65|6097.65|0
1652442450000|2022-05-13 11:47:30|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|0
1652442460000|2022-05-13 11:47:40|6098.36|6098.36|6098.36|6098.36|6098.36|6098.36|6098.36|6098.36|0
1652442470000|2022-05-13 11:47:50|6098.72|6098.72|6098.72|6098.72|6098.72|6098.72|6098.72|6098.72|0
1652442480000|2022-05-13 11:48:00|6098.36|6098.36|6098.72|6098.72|6098.72|6098.72|6098.36|6098.36|0
1652442490000|2022-05-13 11:48:10|6099.22|6099.22|6099.22|6099.22|6099.22|6099.22|6099.22|6099.22|0
1652442500000|2022-05-13 11:48:20|6098.72|6098.72|6098.72|6098.72|6099.08|6099.08|6098.36|6098.36|0
1652442510000|2022-05-13 11:48:30|6099.08|6099.08|6099.44|6099.44|6099.44|6099.44|6099.08|6099.08|0
1652442520000|2022-05-13 11:48:40|6098.36|6098.36|6097.65|6097.65|6098.36|6098.36|6097.65|6097.65|0
1652442540000|2022-05-13 11:49:00|6097.29|6097.29|6097.29|6097.29|6097.29|6097.29|6097.29|6097.29|0
1652442550000|2022-05-13 11:49:10|6095.51|6095.51|6094.39|6094.39|6095.51|6095.51|6094.39|6094.39|0
1652442560000|2022-05-13 11:49:20|6095.47|6095.47|6095.34|6095.34|6095.66|6095.66|6095.34|6095.34|0
1652442580000|2022-05-13 11:49:40|6094.84|6094.84|6094.27|6094.27|6094.84|6094.84|6094.27|6094.27|0
1652442620000|2022-05-13 11:50:20|6095.13|6095.13|6094.81|6094.81|6095.13|6095.13|6094.81|6094.81|0
1652442640000|2022-05-13 11:50:40|6095.31|6095.31|6095.31|6095.31|6095.31|6095.31|6095.31|6095.31|0
1652442670000|2022-05-13 11:51:10|6094.81|6094.81|6094.62|6094.62|6094.81|6094.81|6094.62|6094.62|0
1652442690000|2022-05-13 11:51:30|6095|6095|6095.71|6095.71|6095.71|6095.71|6095|6095|0
1652442700000|2022-05-13 11:51:40|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|0
1652442710000|2022-05-13 11:51:50|6097.09|6097.09|6097.09|6097.09|6097.09|6097.09|6097.09|6097.09|0
1652442720000|2022-05-13 11:52:00|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|0
1652442730000|2022-05-13 11:52:10|6098.92|6098.92|6099.28|6099.28|6099.28|6099.28|6098.92|6098.92|0
1652442830000|2022-05-13 11:53:50|6099.78|6099.78|6099.39|6099.39|6099.78|6099.78|6099.39|6099.39|0
1652442880000|2022-05-13 11:54:40|6098.68|6098.68|6098.78|6098.78|6099.25|6099.25|6098.68|6098.68|0
1652442890000|2022-05-13 11:54:50|6099.16|6099.16|6099.16|6099.16|6099.16|6099.16|6099.16|6099.16|0
1652442900000|2022-05-13 11:55:00|6099.65|6099.65|6099.65|6099.65|6099.65|6099.65|6099.65|6099.65|0
1652442910000|2022-05-13 11:55:10|6099.28|6099.28|6100.03|6100.03|6100.22|6100.22|6099.28|6099.28|0
1652442920000|2022-05-13 11:55:20|6099.65|6099.65|6100.72|6100.72|6100.72|6100.72|6099.65|6099.65|0
1652442940000|2022-05-13 11:55:40|6101.36|6101.36|6101.36|6101.36|6101.36|6101.36|6101.36|6101.36|0
1652442950000|2022-05-13 11:55:50|6101.65|6101.65|6101.65|6101.65|6101.65|6101.65|6101.65|6101.65|0
1652442960000|2022-05-13 11:56:00|6102.29|6102.29|6102.29|6102.29|6102.29|6102.29|6102.29|6102.29|0
1652442980000|2022-05-13 11:56:20|6102.67|6102.67|6103.43|6103.43|6103.43|6103.43|6102.67|6102.67|0
1652443020000|2022-05-13 11:57:00|6103.07|6103.07|6102.36|6102.36|6103.07|6103.07|6102.36|6102.36|0
1652443030000|2022-05-13 11:57:10|6100.83|6100.83|6101.33|6101.33|6101.33|6101.33|6100.83|6100.83|0
1652443040000|2022-05-13 11:57:20|6100.95|6100.95|6100.56|6100.56|6100.95|6100.95|6100.56|6100.56|0
1652443050000|2022-05-13 11:57:30|6100.07|6100.07|6100.07|6100.07|6100.07|6100.07|6100.07|6100.07|0
1652443060000|2022-05-13 11:57:40|6100.47|6100.47|6101.93|6101.93|6103.28|6103.28|6099.83|6099.83|0
1652443080000|2022-05-13 11:58:00|6101.16|6101.16|6101.16|6101.16|6101.16|6101.16|6101.16|6101.16|0
1652443090000|2022-05-13 11:58:10|6100.78|6100.78|6102.87|6102.87|6102.87|6102.87|6100.78|6100.78|0
1652443120000|2022-05-13 11:58:40|6102.16|6102.16|6102.44|6102.44|6102.44|6102.44|6102.16|6102.16|0
1652443130000|2022-05-13 11:58:50|6102.83|6102.83|6102.83|6102.83|6102.83|6102.83|6102.83|6102.83|0
1652443140000|2022-05-13 11:59:00|6101.83|6101.83|6101.83|6101.83|6101.83|6101.83|6101.83|6101.83|0
1652443160000|2022-05-13 11:59:20|6101.55|6101.55|6100.83|6100.83|6101.55|6101.55|6100.83|6100.83|0
1652443180000|2022-05-13 11:59:40|6101.02|6101.02|6100.83|6100.83|6101.02|6101.02|6100.83|6100.83|0
1652443190000|2022-05-13 11:59:50|6100.46|6100.46|6100.95|6100.95|6100.95|6100.95|6100.46|6100.46|0
1652443200000|2022-05-13 12:00:00|6101.24|6101.24|6101.8|6101.8|6101.8|6101.8|6101.24|6101.24|0
1652443210000|2022-05-13 12:00:10|6102.52|6102.52|6102.52|6102.52|6102.52|6102.52|6102.52|6102.52|0
1652443250000|2022-05-13 12:00:50|6102.9|6102.9|6103.4|6103.4|6103.4|6103.4|6102.9|6102.9|0
1652443260000|2022-05-13 12:01:00|6102.9|6102.9|6102.9|6102.9|6102.9|6102.9|6102.9|6102.9|0
1652443270000|2022-05-13 12:01:10|6103.61|6103.61|6104.46|6104.46|6104.46|6104.46|6103.61|6103.61|0
1652443280000|2022-05-13 12:01:20|6104.65|6104.65|6105.03|6105.03|6105.03|6105.03|6104.65|6104.65|0
1652443300000|2022-05-13 12:01:40|6104.75|6104.75|6104.75|6104.75|6104.75|6104.75|6104.75|6104.75|0
1652443310000|2022-05-13 12:01:50|6104.25|6104.25|6103.69|6103.69|6104.25|6104.25|6103.69|6103.69|0
1652443320000|2022-05-13 12:02:00|6102.56|6102.56|6102.56|6102.56|6102.56|6102.56|6102.56|6102.56|0
1652443330000|2022-05-13 12:02:10|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|0
1652443340000|2022-05-13 12:02:20|6104.09|6104.09|6104.66|6104.66|6104.66|6104.66|6104.09|6104.09|0
1652443350000|2022-05-13 12:02:30|6104.3|6104.3|6104.11|6104.11|6104.3|6104.3|6104.11|6104.11|0
1652443360000|2022-05-13 12:02:40|6103.76|6103.76|6103.76|6103.76|6103.76|6103.76|6103.76|6103.76|0
1652443380000|2022-05-13 12:03:00|6102.8|6102.8|6102.8|6102.8|6102.8|6102.8|6102.8|6102.8|0
1652443390000|2022-05-13 12:03:10|6102.37|6102.37|6104.26|6104.26|6104.26|6104.26|6102.37|6102.37|0
1652443400000|2022-05-13 12:03:20|6105.02|6105.02|6105.41|6105.41|6105.41|6105.41|6105.02|6105.02|0
1652443420000|2022-05-13 12:03:40|6105.9|6105.9|6105.9|6105.9|6105.9|6105.9|6105.9|6105.9|0
1652443460000|2022-05-13 12:04:20|6105.62|6105.62|6105.62|6105.62|6105.62|6105.62|6105.62|6105.62|0
1652443500000|2022-05-13 12:05:00|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|0
1652443520000|2022-05-13 12:05:20|6104.11|6104.11|6104.11|6104.11|6104.11|6104.11|6104.11|6104.11|0
1652443550000|2022-05-13 12:05:50|6103.74|6103.74|6103.92|6103.92|6103.92|6103.92|6103.74|6103.74|0
1652443610000|2022-05-13 12:06:50|6103.61|6103.61|6103.32|6103.32|6103.61|6103.61|6103.32|6103.32|0
1652443660000|2022-05-13 12:07:40|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|0
1652443700000|2022-05-13 12:08:20|6102.68|6102.68|6102.68|6102.68|6102.68|6102.68|6102.68|6102.68|0
1652443720000|2022-05-13 12:08:40|6101.91|6101.91|6102.04|6102.04|6102.04|6102.04|6101.15|6101.15|0
1652443730000|2022-05-13 12:08:50|6102.23|6102.23|6102.04|6102.04|6102.23|6102.23|6102.04|6102.04|0
1652443740000|2022-05-13 12:09:00|6101.85|6101.85|6101.85|6101.85|6101.85|6101.85|6101.85|6101.85|0
1652443790000|2022-05-13 12:09:50|6101.66|6101.66|6101.66|6101.66|6101.66|6101.66|6101.66|6101.66|0
1652443850000|2022-05-13 12:10:50|6101.34|6101.34|6101.34|6101.34|6101.34|6101.34|6101.34|6101.34|0
1652443860000|2022-05-13 12:11:00|6100.99|6100.99|6100.99|6100.99|6100.99|6100.99|6100.99|6100.99|0
1652443900000|2022-05-13 12:11:40|6100.6|6100.6|6100.6|6100.6|6100.6|6100.6|6100.6|6100.6|0
1652443910000|2022-05-13 12:11:50|6100.23|6100.23|6099.66|6099.66|6100.23|6100.23|6099.66|6099.66|0
1652443920000|2022-05-13 12:12:00|6099.85|6099.85|6100.23|6100.23|6100.23|6100.23|6099.85|6099.85|0
1652443930000|2022-05-13 12:12:10|6100.04|6100.04|6100.54|6100.54|6100.54|6100.54|6100.04|6100.04|0
1652443940000|2022-05-13 12:12:20|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|0
1652443950000|2022-05-13 12:12:30|6101.44|6101.44|6101.25|6101.25|6101.44|6101.44|6101.25|6101.25|0
1652443980000|2022-05-13 12:13:00|6100.89|6100.89|6100.89|6100.89|6100.89|6100.89|6100.4|6100.4|0
1652444010000|2022-05-13 12:13:30|6100.68|6100.68|6100.68|6100.68|6100.68|6100.68|6100.68|6100.68|0
1652444020000|2022-05-13 12:13:40|6101.04|6101.04|6100.68|6100.68|6101.04|6101.04|6100.68|6100.68|0
1652444040000|2022-05-13 12:14:00|6100.87|6100.87|6100.87|6100.87|6100.87|6100.87|6100.87|6100.87|0
1652444070000|2022-05-13 12:14:30|6101.37|6101.37|6101.37|6101.37|6101.37|6101.37|6101.37|6101.37|0
1652444120000|2022-05-13 12:15:20|6102.64|6102.64|6103|6103|6103|6103|6102.64|6102.64|0
1652444130000|2022-05-13 12:15:30|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|0
1652444140000|2022-05-13 12:15:40|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|0
1652444190000|2022-05-13 12:16:30|6105.28|6105.28|6106.3|6106.3|6106.3|6106.3|6105.28|6105.28|0
1652444200000|2022-05-13 12:16:40|6106.11|6106.11|6105.83|6105.83|6106.11|6106.11|6105.83|6105.83|0
1652444220000|2022-05-13 12:17:00|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|0
1652444240000|2022-05-13 12:17:20|6105.61|6105.61|6105.61|6105.61|6105.61|6105.61|6105.61|6105.61|0
1652444250000|2022-05-13 12:17:30|6104.62|6104.62|6104.62|6104.62|6104.62|6104.62|6104.62|6104.62|0
1652444270000|2022-05-13 12:17:50|6105|6105|6104.62|6104.62|6105|6105|6104.62|6104.62|0
1652444280000|2022-05-13 12:18:00|6104.81|6104.81|6105.54|6105.54|6105.54|6105.54|6104.81|6104.81|0
1652444290000|2022-05-13 12:18:10|6105.75|6105.75|6105.75|6105.75|6105.75|6105.75|6105.75|6105.75|0
1652444300000|2022-05-13 12:18:20|6105.46|6105.46|6106.32|6106.32|6106.32|6106.32|6105.46|6105.46|0
1652444310000|2022-05-13 12:18:30|6106.51|6106.51|6106.51|6106.51|6106.51|6106.51|6106.51|6106.51|0
1652444320000|2022-05-13 12:18:40|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|0
1652444330000|2022-05-13 12:18:50|6107.89|6107.89|6107.89|6107.89|6107.89|6107.89|6107.89|6107.89|0
1652444390000|2022-05-13 12:19:50|6108.24|6108.24|6111.17|6111.17|6111.17|6111.17|6108.24|6108.24|0
1652444410000|2022-05-13 12:20:10|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|0
1652444470000|2022-05-13 12:21:10|6111.17|6111.17|6111.17|6111.17|6111.17|6111.17|6110.89|6110.89|0
1652444500000|2022-05-13 12:21:40|6110.68|6110.68|6110.68|6110.68|6110.68|6110.68|6110.68|6110.68|0
1652444510000|2022-05-13 12:21:50|6110.39|6110.39|6110.39|6110.39|6110.39|6110.39|6109.82|6109.82|0
1652444520000|2022-05-13 12:22:00|6109.89|6109.89|6109.89|6109.89|6109.89|6109.89|6109.89|6109.89|0
1652444540000|2022-05-13 12:22:20|6109.7|6109.7|6110.65|6110.65|6110.65|6110.65|6109.7|6109.7|0
1652444550000|2022-05-13 12:22:30|6110.08|6110.08|6110.08|6110.08|6110.08|6110.08|6110.08|6110.08|0
1652444590000|2022-05-13 12:23:10|6109.58|6109.58|6108.66|6108.66|6109.58|6109.58|6108.66|6108.66|0
1652444670000|2022-05-13 12:24:30|6108.16|6108.16|6108.16|6108.16|6108.16|6108.16|6108.16|6108.16|0
1652444690000|2022-05-13 12:24:50|6107.84|6107.84|6107.84|6107.84|6107.84|6107.84|6107.84|6107.84|0
1652444710000|2022-05-13 12:25:10|6109.37|6109.37|6109.49|6109.49|6109.49|6109.49|6108.99|6108.99|0
1652444740000|2022-05-13 12:25:40|6108.63|6108.63|6108.63|6108.63|6108.63|6108.63|6108.63|6108.63|0
1652444760000|2022-05-13 12:26:00|6107.48|6107.48|6107.48|6107.48|6107.48|6107.48|6107.48|6107.48|0
1652444770000|2022-05-13 12:26:10|6107.13|6107.13|6107.13|6107.13|6107.13|6107.13|6107.13|6107.13|0
1652444790000|2022-05-13 12:26:30|6107.44|6107.44|6107.26|6107.26|6107.44|6107.44|6107.26|6107.26|0
1652444800000|2022-05-13 12:26:40|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|0
1652444820000|2022-05-13 12:27:00|6106.69|6106.69|6106.69|6106.69|6106.69|6106.69|6106.69|6106.69|0
1652444870000|2022-05-13 12:27:50|6106.97|6106.97|6107.26|6107.26|6107.26|6107.26|6106.97|6106.97|0
1652444890000|2022-05-13 12:28:10|6108.4|6108.4|6108.02|6108.02|6108.4|6108.4|6108.02|6108.02|0
1652444920000|2022-05-13 12:28:40|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|0
1652444930000|2022-05-13 12:28:50|6108.5|6108.5|6108.5|6108.5|6108.5|6108.5|6108.5|6108.5|0
1652444980000|2022-05-13 12:29:40|6109.64|6109.64|6109.64|6109.64|6109.64|6109.64|6109.64|6109.64|0
1652445000000|2022-05-13 12:30:00|6109.26|6109.26|6109.9|6109.9|6109.9|6109.9|6109.26|6109.26|0
1652445010000|2022-05-13 12:30:10|6110.22|6110.22|6110.22|6110.22|6110.22|6110.22|6110.22|6110.22|0
1652445020000|2022-05-13 12:30:20|6110.58|6110.58|6111.16|6111.16|6111.16|6111.16|6110.58|6110.58|0
1652445030000|2022-05-13 12:30:30|6111.52|6111.52|6111.52|6111.52|6111.52|6111.52|6111.52|6111.52|0
1652445040000|2022-05-13 12:30:40|6112.02|6112.02|6111.7|6111.7|6112.02|6112.02|6111.7|6111.7|0
1652445050000|2022-05-13 12:30:50|6110.74|6110.74|6110.74|6110.74|6110.74|6110.74|6110.74|6110.74|0
1652445060000|2022-05-13 12:31:00|6110.55|6110.55|6110.55|6110.55|6110.55|6110.55|6110.55|6110.55|0
1652445080000|2022-05-13 12:31:20|6110.2|6110.2|6110.2|6110.2|6110.2|6110.2|6110.2|6110.2|0
1652445090000|2022-05-13 12:31:30|6110.55|6110.55|6110.87|6110.87|6110.87|6110.87|6110.55|6110.55|0
1652445140000|2022-05-13 12:32:20|6110.55|6110.55|6110.55|6110.55|6110.55|6110.55|6110.55|6110.55|0
1652445160000|2022-05-13 12:32:40|6111.05|6111.05|6112.2|6112.2|6112.2|6112.2|6111.05|6111.05|0
1652445170000|2022-05-13 12:32:50|6112.38|6112.38|6112.38|6112.38|6112.38|6112.38|6112.38|6112.38|0
1652445190000|2022-05-13 12:33:10|6112.2|6112.2|6112.2|6112.2|6112.2|6112.2|6112.2|6112.2|0
1652445270000|2022-05-13 12:34:30|6111.7|6111.7|6112.2|6112.2|6112.2|6112.2|6111.7|6111.7|0
1652445290000|2022-05-13 12:34:50|6112.58|6112.58|6113.81|6113.81|6113.81|6113.81|6112.58|6112.58|0
1652445300000|2022-05-13 12:35:00|6114.38|6114.38|6115.99|6115.99|6115.99|6115.99|6114.38|6114.38|0
1652445310000|2022-05-13 12:35:10|6115.62|6115.62|6115.62|6115.62|6115.62|6115.62|6115.62|6115.62|0
1652445320000|2022-05-13 12:35:20|6115.94|6115.94|6116.26|6116.26|6116.26|6116.26|6115.94|6115.94|0
1652445340000|2022-05-13 12:35:40|6116.61|6116.61|6116.26|6116.26|6116.61|6116.61|6116.26|6116.26|0
1652445350000|2022-05-13 12:35:50|6116.07|6116.07|6115.28|6115.28|6116.07|6116.07|6114.78|6114.78|0
1652445400000|2022-05-13 12:36:40|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|6114.51|0
1652445410000|2022-05-13 12:36:50|6114.02|6114.02|6114.02|6114.02|6114.02|6114.02|6114.02|6114.02|0
1652445420000|2022-05-13 12:37:00|6113.83|6113.83|6113.83|6113.83|6113.83|6113.83|6113.83|6113.83|0
1652445430000|2022-05-13 12:37:10|6114.19|6114.19|6114.19|6114.19|6114.19|6114.19|6114.19|6114.19|0
1652445440000|2022-05-13 12:37:20|6114.38|6114.38|6114.38|6114.38|6114.38|6114.38|6114.38|6114.38|0
1652445490000|2022-05-13 12:38:10|6114.09|6114.09|6113.8|6113.8|6114.09|6114.09|6113.8|6113.8|0
1652445550000|2022-05-13 12:39:10|6114.3|6114.3|6114.3|6114.3|6114.3|6114.3|6114.3|6114.3|0
1652445570000|2022-05-13 12:39:30|6115.26|6115.26|6115.26|6115.26|6115.26|6115.26|6115.26|6115.26|0
1652445620000|2022-05-13 12:40:20|6115.82|6115.82|6115.5|6115.5|6115.82|6115.82|6115.5|6115.5|0
1652445630000|2022-05-13 12:40:30|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|0
1652445640000|2022-05-13 12:40:40|6115.7|6115.7|6115.7|6115.7|6115.7|6115.7|6115.7|6115.7|0
1652445660000|2022-05-13 12:41:00|6115.27|6115.27|6115.58|6115.58|6115.77|6115.77|6115.27|6115.27|0
1652445670000|2022-05-13 12:41:10|6116.08|6116.08|6116.08|6116.08|6116.08|6116.08|6116.08|6116.08|0
1652445680000|2022-05-13 12:41:20|6116.45|6116.45|6115.74|6115.74|6116.45|6116.45|6115.74|6115.74|0
1652445710000|2022-05-13 12:41:50|6115.55|6115.55|6115.74|6115.74|6115.74|6115.74|6115.55|6115.55|0
1652445730000|2022-05-13 12:42:10|6116.24|6116.24|6116.24|6116.24|6116.24|6116.24|6116.24|6116.24|0
1652445740000|2022-05-13 12:42:20|6116.59|6116.59|6116.4|6116.4|6116.59|6116.59|6116.4|6116.4|0
1652445750000|2022-05-13 12:42:30|6116.72|6116.72|6116.69|6116.69|6117.04|6117.04|6116.69|6116.69|0
1652445780000|2022-05-13 12:43:00|6117.4|6117.4|6117.76|6117.76|6117.76|6117.76|6117.4|6117.4|0
1652445790000|2022-05-13 12:43:10|6116.16|6116.16|6116.16|6116.16|6116.16|6116.16|6116.16|6116.16|0
1652445820000|2022-05-13 12:43:40|6116.35|6116.35|6116.16|6116.16|6116.85|6116.85|6116.16|6116.16|0
1652445840000|2022-05-13 12:44:00|6116.48|6116.48|6116.48|6116.48|6116.48|6116.48|6116.48|6116.48|0
1652445860000|2022-05-13 12:44:20|6115.84|6115.84|6114.88|6114.88|6115.84|6115.84|6114.88|6114.88|0
1652445870000|2022-05-13 12:44:30|6114.39|6114.39|6114.03|6114.03|6114.39|6114.39|6114.03|6114.03|0
1652445900000|2022-05-13 12:45:00|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|0
1652445940000|2022-05-13 12:45:40|6112.85|6112.85|6112.85|6112.85|6112.85|6112.85|6112.85|6112.85|0
1652445960000|2022-05-13 12:46:00|6112.66|6112.66|6112.66|6112.66|6112.66|6112.66|6112.66|6112.66|0
1652445970000|2022-05-13 12:46:10|6112.95|6112.95|6112.45|6112.45|6112.95|6112.95|6112.45|6112.45|0
1652445980000|2022-05-13 12:46:20|6111.81|6111.81|6111.46|6111.46|6111.81|6111.81|6111.46|6111.46|0
1652445990000|2022-05-13 12:46:30|6111.78|6111.78|6112.41|6112.41|6112.41|6112.41|6111.78|6111.78|0
1652446000000|2022-05-13 12:46:40|6111.92|6111.92|6112.3|6112.3|6112.3|6112.3|6111.92|6111.92|0
1652446040000|2022-05-13 12:47:20|6112.8|6112.8|6112.8|6112.8|6112.8|6112.8|6112.8|6112.8|0
1652446050000|2022-05-13 12:47:30|6113.51|6113.51|6113.51|6113.51|6113.51|6113.51|6113.51|6113.51|0
1652446060000|2022-05-13 12:47:40|6113.89|6113.89|6113.89|6113.89|6113.89|6113.89|6113.89|6113.89|0
1652446090000|2022-05-13 12:48:10|6113.7|6113.7|6113.89|6113.89|6113.89|6113.89|6113.7|6113.7|0
1652446110000|2022-05-13 12:48:30|6114.21|6114.21|6114.21|6114.21|6114.21|6114.21|6114.21|6114.21|0
1652446120000|2022-05-13 12:48:40|6113.71|6113.71|6113.71|6113.71|6113.71|6113.71|6113.71|6113.71|0
1652446150000|2022-05-13 12:49:10|6114.35|6114.35|6114.35|6114.35|6114.35|6114.35|6114.35|6114.35|0
1652446160000|2022-05-13 12:49:20|6114.53|6114.53|6115.11|6115.11|6115.11|6115.11|6114.53|6114.53|0
1652446170000|2022-05-13 12:49:30|6115.87|6115.87|6117.07|6117.07|6117.07|6117.07|6115.87|6115.87|0
1652446180000|2022-05-13 12:49:40|6117.57|6117.57|6117.99|6117.99|6117.99|6117.99|6117.57|6117.57|0
1652446190000|2022-05-13 12:49:50|6118.37|6118.37|6118.65|6118.65|6118.65|6118.65|6118.37|6118.37|0
1652446200000|2022-05-13 12:50:00|6119.15|6119.15|6119.15|6119.15|6119.15|6119.15|6119.15|6119.15|0
1652446210000|2022-05-13 12:50:10|6119.91|6119.91|6119.59|6119.59|6119.91|6119.91|6119.59|6119.59|0
1652446220000|2022-05-13 12:50:20|6120.67|6120.67|6120.67|6120.67|6120.67|6120.67|6120.67|6120.67|0
1652446230000|2022-05-13 12:50:30|6120.48|6120.48|6119.38|6119.38|6120.48|6120.48|6118.43|6118.43|0
1652446260000|2022-05-13 12:51:00|6119.66|6119.66|6119.1|6119.1|6119.66|6119.66|6119.1|6119.1|0
1652446270000|2022-05-13 12:51:10|6118.81|6118.81|6118.81|6118.81|6118.81|6118.81|6118.81|6118.81|0
1652446290000|2022-05-13 12:51:30|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|0
1652446310000|2022-05-13 12:51:50|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|0
1652446320000|2022-05-13 12:52:00|6120.11|6120.11|6120.11|6120.11|6120.11|6120.11|6120.11|6120.11|0
1652446350000|2022-05-13 12:52:30|6119.34|6119.34|6118.96|6118.96|6119.34|6119.34|6118.96|6118.96|0
1652446380000|2022-05-13 12:53:00|6118.68|6118.68|6118.32|6118.32|6118.68|6118.68|6118.32|6118.32|0
1652446390000|2022-05-13 12:53:10|6117.96|6117.96|6117.01|6117.01|6117.96|6117.96|6117.01|6117.01|0
1652446400000|2022-05-13 12:53:20|6117.39|6117.39|6117.07|6117.07|6117.39|6117.39|6117.07|6117.07|0
1652446440000|2022-05-13 12:54:00|6116.88|6116.88|6116.88|6116.88|6116.88|6116.88|6116.88|6116.88|0
1652446460000|2022-05-13 12:54:20|6116.56|6116.56|6116.56|6116.56|6116.56|6116.56|6116.56|6116.56|0
1652446470000|2022-05-13 12:54:30|6115.57|6115.57|6115.89|6115.89|6115.89|6115.89|6115.57|6115.57|0
1652446510000|2022-05-13 12:55:10|6115.17|6115.17|6115.49|6115.49|6115.49|6115.49|6115.17|6115.17|0
1652446520000|2022-05-13 12:55:20|6116.35|6116.35|6116.35|6116.35|6116.35|6116.35|6116.35|6116.35|0
1652446530000|2022-05-13 12:55:30|6116.73|6116.73|6118.32|6118.32|6118.32|6118.32|6116.73|6116.73|0
1652446540000|2022-05-13 12:55:40|6118.51|6118.51|6118.7|6118.7|6118.7|6118.7|6118.51|6118.51|0
1652446580000|2022-05-13 12:56:20|6119.05|6119.05|6118.68|6118.68|6119.05|6119.05|6118.68|6118.68|0
1652446630000|2022-05-13 12:57:10|6119.17|6119.17|6118.79|6118.79|6119.17|6119.17|6118.79|6118.79|0
1652446640000|2022-05-13 12:57:20|6118.98|6118.98|6118.6|6118.6|6118.98|6118.98|6118.6|6118.6|0
1652446670000|2022-05-13 12:57:50|6118.32|6118.32|6118.6|6118.6|6118.6|6118.6|6118.32|6118.32|0
1652446680000|2022-05-13 12:58:00|6117.97|6117.97|6118.45|6118.45|6118.54|6118.54|6117.39|6117.39|0
1652446690000|2022-05-13 12:58:10|6116.96|6116.96|6116.96|6116.96|6116.96|6116.96|6116.96|6116.96|0
1652446700000|2022-05-13 12:58:20|6116.64|6116.64|6117.02|6117.02|6117.02|6117.02|6116.64|6116.64|0
1652446710000|2022-05-13 12:58:30|6116.64|6116.64|6116.64|6116.64|6116.64|6116.64|6116.64|6116.64|0
1652446720000|2022-05-13 12:58:40|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|0
1652446740000|2022-05-13 12:59:00|6115.49|6115.49|6115.49|6115.49|6115.49|6115.49|6115.49|6115.49|0
1652446750000|2022-05-13 12:59:10|6115.31|6115.31|6115.31|6115.31|6115.31|6115.31|6115.31|6115.31|0
1652446760000|2022-05-13 12:59:20|6114.92|6114.92|6114.92|6114.92|6114.92|6114.92|6114.92|6114.92|0
1652446780000|2022-05-13 12:59:40|6115.42|6115.42|6115.42|6115.42|6115.42|6115.42|6115.42|6115.42|0
1652446800000|2022-05-13 13:00:00|6115.04|6115.04|6115.04|6115.04|6115.04|6115.04|6115.04|6115.04|0
1652446820000|2022-05-13 13:00:20|6115.23|6115.23|6115.04|6115.04|6115.23|6115.23|6115.04|6115.04|0
1652446840000|2022-05-13 13:00:40|6114.47|6114.47|6115.04|6115.04|6115.04|6115.04|6114.18|6114.18|0
1652446850000|2022-05-13 13:00:50|6114.47|6114.47|6113.15|6113.15|6114.47|6114.47|6113.15|6113.15|0
1652446860000|2022-05-13 13:01:00|6112.77|6112.77|6112.77|6112.77|6112.77|6112.77|6112.77|6112.77|0
1652446870000|2022-05-13 13:01:10|6112.2|6112.2|6110.77|6110.77|6112.2|6112.2|6110.77|6110.77|0
1652446880000|2022-05-13 13:01:20|6110.39|6110.39|6109.83|6109.83|6110.39|6110.39|6109.83|6109.83|0
1652446930000|2022-05-13 13:02:10|6108.87|6108.87|6108.87|6108.87|6108.87|6108.87|6108.87|6108.87|0
1652446940000|2022-05-13 13:02:20|6109.19|6109.19|6109.83|6109.83|6109.83|6109.83|6109.19|6109.19|0
1652446960000|2022-05-13 13:02:40|6109.64|6109.64|6109.64|6109.64|6109.64|6109.64|6109.64|6109.64|0
1652446980000|2022-05-13 13:03:00|6109.45|6109.45|6109.45|6109.45|6109.45|6109.45|6109.45|6109.45|0
1652447010000|2022-05-13 13:03:30|6109.26|6109.26|6109.26|6109.26|6109.26|6109.26|6109.26|6109.26|0
1652447020000|2022-05-13 13:03:40|6108.94|6108.94|6108.94|6108.94|6108.94|6108.94|6108.94|6108.94|0
1652447080000|2022-05-13 13:04:40|6108.62|6108.62|6109.39|6109.39|6109.39|6109.39|6108.62|6108.62|0
1652447090000|2022-05-13 13:04:50|6109.58|6109.58|6109.58|6109.58|6109.58|6109.58|6109.58|6109.58|0
1652447100000|2022-05-13 13:05:00|6109.19|6109.19|6109.16|6109.16|6109.19|6109.19|6108.87|6108.87|0
1652447110000|2022-05-13 13:05:10|6109.45|6109.45|6109.38|6109.38|6110.09|6110.09|6109.38|6109.38|0
1652447120000|2022-05-13 13:05:20|6109.69|6109.69|6109.69|6109.69|6109.69|6109.69|6109.69|6109.69|0
1652447130000|2022-05-13 13:05:30|6109.41|6109.41|6109.41|6109.41|6109.41|6109.41|6109.41|6109.41|0
1652447140000|2022-05-13 13:05:40|6108.77|6108.77|6106.98|6106.98|6108.77|6108.77|6106.98|6106.98|0
1652447150000|2022-05-13 13:05:50|6106.6|6106.6|6106.6|6106.6|6106.6|6106.6|6106.6|6106.6|0
1652447180000|2022-05-13 13:06:20|6106.22|6106.22|6106.22|6106.22|6106.22|6106.22|6106.22|6106.22|0
1652447200000|2022-05-13 13:06:40|6106.03|6106.03|6106.03|6106.03|6106.03|6106.03|6106.03|6106.03|0
1652447210000|2022-05-13 13:06:50|6105.72|6105.72|6105.05|6105.05|6105.72|6105.72|6105.05|6105.05|0
1652447220000|2022-05-13 13:07:00|6105.33|6105.33|6104.96|6104.96|6105.33|6105.33|6104.96|6104.96|0
1652447230000|2022-05-13 13:07:10|6105.24|6105.24|6105.24|6105.24|6105.24|6105.24|6105.24|6105.24|0
1652447250000|2022-05-13 13:07:30|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|0
1652447260000|2022-05-13 13:07:40|6106.03|6106.03|6106.03|6106.03|6106.03|6106.03|6106.03|6106.03|0
1652447270000|2022-05-13 13:07:50|6106.35|6106.35|6106.72|6106.72|6106.72|6106.72|6106.35|6106.35|0
1652447300000|2022-05-13 13:08:20|6106.4|6106.4|6106.12|6106.12|6106.4|6106.4|6106.12|6106.12|0
1652447330000|2022-05-13 13:08:50|6105.4|6105.4|6105.54|6105.54|6105.54|6105.54|6105.04|6105.04|0
1652447340000|2022-05-13 13:09:00|6106.26|6106.26|6106.26|6106.26|6106.26|6106.26|6106.26|6106.26|0
1652447350000|2022-05-13 13:09:10|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|0
1652447360000|2022-05-13 13:09:20|6106.37|6106.37|6106.37|6106.37|6106.37|6106.37|6106.37|6106.37|0
1652447400000|2022-05-13 13:10:00|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|0
1652447410000|2022-05-13 13:10:10|6106.54|6106.54|6107.29|6107.29|6107.29|6107.29|6106.54|6106.54|0
1652447420000|2022-05-13 13:10:20|6107.1|6107.1|6107.1|6107.1|6107.1|6107.1|6107.1|6107.1|0
1652447480000|2022-05-13 13:11:20|6106.82|6106.82|6107.17|6107.17|6107.17|6107.17|6106.82|6106.82|0
1652447490000|2022-05-13 13:11:30|6107.94|6107.94|6108.12|6108.12|6108.61|6108.61|6107.94|6107.94|0
1652447500000|2022-05-13 13:11:40|6107.83|6107.83|6107.83|6107.83|6107.83|6107.83|6107.83|6107.83|0
1652447570000|2022-05-13 13:12:50|6107.34|6107.34|6107.34|6107.34|6107.34|6107.34|6107.34|6107.34|0
1652447580000|2022-05-13 13:13:00|6106.62|6106.62|6107.05|6107.05|6107.37|6107.37|6106.62|6106.62|0
1652447590000|2022-05-13 13:13:10|6107.41|6107.41|6107.41|6107.41|6107.41|6107.41|6107.41|6107.41|0
1652447600000|2022-05-13 13:13:20|6108.94|6108.94|6108.58|6108.58|6108.94|6108.94|6108.58|6108.58|0
1652447610000|2022-05-13 13:13:30|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|0
1652447630000|2022-05-13 13:13:50|6109.15|6109.15|6108.64|6108.64|6109.15|6109.15|6107.87|6107.87|0
1652447640000|2022-05-13 13:14:00|6108.35|6108.35|6110.12|6110.12|6110.12|6110.12|6108.35|6108.35|0
1652447650000|2022-05-13 13:14:10|6109.76|6109.76|6108.52|6108.52|6109.76|6109.76|6108.33|6108.33|0
1652447660000|2022-05-13 13:14:20|6110.05|6110.05|6109.63|6109.63|6110.43|6110.43|6109.34|6109.34|0
1652447670000|2022-05-13 13:14:30|6109.91|6109.91|6109.37|6109.37|6109.91|6109.91|6108.66|6108.66|0
1652447680000|2022-05-13 13:14:40|6109.69|6109.69|6109.69|6109.69|6109.69|6109.69|6109.69|6109.69|0
1652447690000|2022-05-13 13:14:50|6109.05|6109.05|6109.05|6109.05|6109.05|6109.05|6109.05|6109.05|0
1652447700000|2022-05-13 13:15:00|6108.34|6108.34|6107.57|6107.57|6108.34|6108.34|6107.57|6107.57|0
1652447710000|2022-05-13 13:15:10|6107.86|6107.86|6107.86|6107.86|6107.86|6107.86|6107.86|6107.86|0
1652447770000|2022-05-13 13:16:10|6108.5|6108.5|6108.94|6108.94|6109.26|6109.26|6108.5|6108.5|0
1652447780000|2022-05-13 13:16:20|6109.32|6109.32|6109.32|6109.32|6109.32|6109.32|6109.32|6109.32|0
1652447800000|2022-05-13 13:16:40|6108.97|6108.97|6108.97|6108.97|6108.97|6108.97|6108.97|6108.97|0
1652447810000|2022-05-13 13:16:50|6108.58|6108.58|6109.16|6109.16|6109.16|6109.16|6108.58|6108.58|0
1652447830000|2022-05-13 13:17:10|6108.66|6108.66|6108.16|6108.16|6108.66|6108.66|6108.16|6108.16|0
1652447890000|2022-05-13 13:18:10|6107.88|6107.88|6107.59|6107.59|6107.88|6107.88|6107.59|6107.59|0
1652447930000|2022-05-13 13:18:50|6106.6|6106.6|6106.1|6106.1|6106.6|6106.6|6106.1|6106.1|0
1652447940000|2022-05-13 13:19:00|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|0
1652447960000|2022-05-13 13:19:20|6106.14|6106.14|6106.78|6106.78|6106.78|6106.78|6106.14|6106.14|0
1652447980000|2022-05-13 13:19:40|6106.59|6106.59|6106.27|6106.27|6106.59|6106.59|6106.27|6106.27|0
1652448000000|2022-05-13 13:20:00|6105.63|6105.63|6105.63|6105.63|6105.63|6105.63|6105.63|6105.63|0
1652448010000|2022-05-13 13:20:10|6105.26|6105.26|6105.26|6105.26|6105.26|6105.26|6105.26|6105.26|0
1652448020000|2022-05-13 13:20:20|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|0
1652448030000|2022-05-13 13:20:30|6105.26|6105.26|6105.26|6105.26|6105.26|6105.26|6105.26|6105.26|0
1652448040000|2022-05-13 13:20:40|6106.25|6106.25|6106.63|6106.63|6106.63|6106.63|6106.25|6106.25|0
1652448110000|2022-05-13 13:21:50|6107.62|6107.62|6107.62|6107.62|6107.62|6107.62|6107.62|6107.62|0
1652448200000|2022-05-13 13:23:20|6107.94|6107.94|6107.94|6107.94|6107.94|6107.94|6107.94|6107.94|0
1652448210000|2022-05-13 13:23:30|6107.62|6107.62|6107.62|6107.62|6107.62|6107.62|6107.62|6107.62|0
1652448220000|2022-05-13 13:23:40|6106.91|6106.91|6107.64|6107.64|6107.64|6107.64|6106.91|6106.91|0
1652448230000|2022-05-13 13:23:50|6107.15|6107.15|6106.83|6106.83|6107.15|6107.15|6106.83|6106.83|0
1652448240000|2022-05-13 13:24:00|6106.64|6106.64|6106.64|6106.64|6106.64|6106.64|6106.64|6106.64|0
1652448250000|2022-05-13 13:24:10|6106.26|6106.26|6106.26|6106.26|6106.26|6106.26|6106.26|6106.26|0
1652448260000|2022-05-13 13:24:20|6106.55|6106.55|6106.55|6106.55|6106.55|6106.55|6106.55|6106.55|0
1652448270000|2022-05-13 13:24:30|6107.12|6107.12|6107.12|6107.12|6107.12|6107.12|6107.12|6107.12|0
1652448310000|2022-05-13 13:25:10|6107.69|6107.69|6107.34|6107.34|6107.69|6107.69|6107.34|6107.34|0
1652448340000|2022-05-13 13:25:40|6107.15|6107.15|6107.15|6107.15|6107.15|6107.15|6107.15|6107.15|0
1652448350000|2022-05-13 13:25:50|6107.43|6107.43|6107.82|6107.82|6107.82|6107.82|6107.43|6107.43|0
1652448400000|2022-05-13 13:26:40|6107.05|6107.05|6106.29|6106.29|6107.05|6107.05|6105.91|6105.91|0
1652448410000|2022-05-13 13:26:50|6107.05|6107.05|6107.05|6107.05|6107.05|6107.05|6107.05|6107.05|0
1652448430000|2022-05-13 13:27:10|6107.34|6107.34|6107.34|6107.34|6107.34|6107.34|6107.34|6107.34|0
1652448450000|2022-05-13 13:27:30|6107.53|6107.53|6107.53|6107.53|6107.53|6107.53|6107.53|6107.53|0
1652448460000|2022-05-13 13:27:40|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|0
1652448490000|2022-05-13 13:28:10|6108.41|6108.41|6108.41|6108.41|6108.41|6108.41|6108.41|6108.41|0
1652448500000|2022-05-13 13:28:20|6108.09|6108.09|6108.09|6108.09|6108.09|6108.09|6108.09|6108.09|0
1652448520000|2022-05-13 13:28:40|6108.37|6108.37|6107.8|6107.8|6108.37|6108.37|6107.8|6107.8|0
1652448530000|2022-05-13 13:28:50|6108.3|6108.3|6108.3|6108.3|6108.3|6108.3|6108.3|6108.3|0
1652448550000|2022-05-13 13:29:10|6108.79|6108.79|6108.79|6108.79|6108.79|6108.79|6108.79|6108.79|0
1652448580000|2022-05-13 13:29:40|6108.3|6108.3|6108.3|6108.3|6108.3|6108.3|6108.3|6108.3|0
1652448610000|2022-05-13 13:30:10|6108.79|6108.79|6109.37|6109.37|6109.65|6109.65|6108.79|6108.79|0
1652448620000|2022-05-13 13:30:20|6109.68|6109.68|6110|6110|6110.64|6110.64|6109.68|6109.68|0
1652448630000|2022-05-13 13:30:30|6109.68|6109.68|6108.98|6108.98|6109.68|6109.68|6108.6|6108.6|0
1652448640000|2022-05-13 13:30:40|6109.36|6109.36|6108.79|6108.79|6109.36|6109.36|6108.61|6108.61|0
1652448650000|2022-05-13 13:30:50|6109.11|6109.11|6109.11|6109.11|6109.11|6109.11|6109.11|6109.11|0
1652448660000|2022-05-13 13:31:00|6109.43|6109.43|6110.15|6110.15|6110.15|6110.15|6109.43|6109.43|0
1652448670000|2022-05-13 13:31:10|6110.72|6110.72|6111.78|6111.78|6112.07|6112.07|6110.72|6110.72|0
1652448680000|2022-05-13 13:31:20|6112.28|6112.28|6112.1|6112.1|6112.98|6112.98|6111.78|6111.78|0
1652448690000|2022-05-13 13:31:30|6112.74|6112.74|6113.06|6113.06|6113.06|6113.06|6112.74|6112.74|0
1652448700000|2022-05-13 13:31:40|6112.56|6112.56|6112.24|6112.24|6112.56|6112.56|6112.24|6112.24|0
1652448710000|2022-05-13 13:31:50|6112.63|6112.63|6112.63|6112.63|6112.63|6112.63|6112.63|6112.63|0
1652448720000|2022-05-13 13:32:00|6113.12|6113.12|6113.12|6113.12|6113.12|6113.12|6113.12|6113.12|0
1652448730000|2022-05-13 13:32:10|6113.62|6113.62|6113.24|6113.24|6113.62|6113.62|6113.24|6113.24|0
1652448740000|2022-05-13 13:32:20|6112.95|6112.95|6113.62|6113.62|6113.62|6113.62|6112.95|6112.95|0
1652448750000|2022-05-13 13:32:30|6113.12|6113.12|6113.12|6113.12|6113.12|6113.12|6113.12|6113.12|0
1652448760000|2022-05-13 13:32:40|6112.94|6112.94|6112.94|6112.94|6112.94|6112.94|6112.94|6112.94|0
1652448770000|2022-05-13 13:32:50|6112.56|6112.56|6112.56|6112.56|6112.56|6112.56|6112.56|6112.56|0
1652448780000|2022-05-13 13:33:00|6113.06|6113.06|6113.06|6113.06|6113.06|6113.06|6113.06|6113.06|0
1652448790000|2022-05-13 13:33:10|6112.56|6112.56|6111.08|6111.08|6112.56|6112.56|6111.08|6111.08|0
1652448810000|2022-05-13 13:33:30|6111.4|6111.4|6111.4|6111.4|6111.4|6111.4|6111.4|6111.4|0
1652448830000|2022-05-13 13:33:50|6110.76|6110.76|6110.76|6110.76|6110.76|6110.76|6110.76|6110.76|0
1652448840000|2022-05-13 13:34:00|6111.12|6111.12|6110.65|6110.65|6111.12|6111.12|6110.26|6110.26|0
1652448850000|2022-05-13 13:34:10|6111.03|6111.03|6110.84|6110.84|6111.03|6111.03|6110.84|6110.84|0
1652448860000|2022-05-13 13:34:20|6111.2|6111.2|6110.82|6110.82|6111.2|6111.2|6110.82|6110.82|0
1652448880000|2022-05-13 13:34:40|6110.32|6110.32|6108.98|6108.98|6110.32|6110.32|6108.46|6108.46|0
1652448890000|2022-05-13 13:34:50|6108.6|6108.6|6108.98|6108.98|6108.98|6108.98|6108.6|6108.6|0
1652448900000|2022-05-13 13:35:00|6108.66|6108.66|6106.21|6106.21|6108.66|6108.66|6106.21|6106.21|0
1652448910000|2022-05-13 13:35:10|6105.57|6105.57|6105.57|6105.57|6105.57|6105.57|6105.57|6105.57|0
1652448920000|2022-05-13 13:35:20|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|0
1652448930000|2022-05-13 13:35:30|6104.96|6104.96|6101.26|6101.26|6104.96|6104.96|6101.26|6101.26|0
1652448940000|2022-05-13 13:35:40|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|6101.62|0
1652448950000|2022-05-13 13:35:50|6101.3|6101.3|6101.68|6101.68|6101.68|6101.68|6101.3|6101.3|0
1652448960000|2022-05-13 13:36:00|6101.12|6101.12|6101.69|6101.69|6101.69|6101.69|6101.12|6101.12|0
1652448970000|2022-05-13 13:36:10|6102.01|6102.01|6102.33|6102.33|6102.33|6102.33|6102.01|6102.01|0
1652448980000|2022-05-13 13:36:20|6102.83|6102.83|6104.37|6104.37|6104.37|6104.37|6102.83|6102.83|0
1652448990000|2022-05-13 13:36:30|6104.75|6104.75|6106.35|6106.35|6106.35|6106.35|6104.75|6104.75|0
1652449000000|2022-05-13 13:36:40|6106.53|6106.53|6108.99|6108.99|6108.99|6108.99|6106.53|6106.53|0
1652449020000|2022-05-13 13:37:00|6108.49|6108.49|6108.11|6108.11|6108.87|6108.87|6108.11|6108.11|0
1652449030000|2022-05-13 13:37:10|6109.54|6109.54|6110.99|6110.99|6110.99|6110.99|6109.54|6109.54|0
1652449040000|2022-05-13 13:37:20|6111.34|6111.34|6111.34|6111.34|6111.73|6111.73|6111.34|6111.34|0
1652449050000|2022-05-13 13:37:30|6111.66|6111.66|6112.23|6112.23|6112.23|6112.23|6111.66|6111.66|0
1652449060000|2022-05-13 13:37:40|6112.73|6112.73|6113.39|6113.39|6113.58|6113.58|6112.73|6112.73|0
1652449070000|2022-05-13 13:37:50|6113.78|6113.78|6113.78|6113.78|6113.78|6113.78|6113.78|6113.78|0
1652449080000|2022-05-13 13:38:00|6114.16|6114.16|6114.35|6114.35|6114.35|6114.35|6113.99|6113.99|0
1652449090000|2022-05-13 13:38:10|6115.11|6115.11|6115.4|6115.4|6115.75|6115.75|6115.11|6115.11|0
1652449100000|2022-05-13 13:38:20|6115.11|6115.11|6114.18|6114.18|6115.11|6115.11|6113.86|6113.86|0
1652449110000|2022-05-13 13:38:30|6114.39|6114.39|6114.02|6114.02|6114.39|6114.39|6114.02|6114.02|0
1652449120000|2022-05-13 13:38:40|6114.4|6114.4|6114.4|6114.4|6114.4|6114.4|6114.4|6114.4|0
1652449130000|2022-05-13 13:38:50|6114.78|6114.78|6112.78|6112.78|6114.78|6114.78|6112.43|6112.43|0
1652449150000|2022-05-13 13:39:10|6113.16|6113.16|6112.49|6112.49|6113.16|6113.16|6112.49|6112.49|0
1652449170000|2022-05-13 13:39:30|6113.13|6113.13|6114.02|6114.02|6114.2|6114.2|6113.13|6113.13|0
1652449180000|2022-05-13 13:39:40|6113.25|6113.25|6113.25|6113.25|6113.25|6113.25|6113.25|6113.25|0
1652449190000|2022-05-13 13:39:50|6112.93|6112.93|6112.65|6112.65|6112.93|6112.93|6112.44|6112.44|0
1652449200000|2022-05-13 13:40:00|6112.93|6112.93|6110.87|6110.87|6112.93|6112.93|6110.87|6110.87|0
1652449210000|2022-05-13 13:40:10|6110.55|6110.55|6109.74|6109.74|6110.55|6110.55|6109.55|6109.55|0
1652449220000|2022-05-13 13:40:20|6110.05|6110.05|6110.05|6110.05|6110.05|6110.05|6109.56|6109.56|0
1652449230000|2022-05-13 13:40:30|6110.87|6110.87|6112.14|6112.14|6112.14|6112.14|6110.87|6110.87|0
1652449240000|2022-05-13 13:40:40|6111.86|6111.86|6111.86|6111.86|6111.86|6111.86|6111.86|6111.86|0
1652449250000|2022-05-13 13:40:50|6112.24|6112.24|6113.88|6113.88|6113.88|6113.88|6112.24|6112.24|0
1652449260000|2022-05-13 13:41:00|6114.06|6114.06|6115.29|6115.29|6115.29|6115.29|6113.88|6113.88|0
1652449270000|2022-05-13 13:41:10|6117.2|6117.2|6117.78|6117.78|6117.78|6117.78|6116.82|6116.82|0
1652449280000|2022-05-13 13:41:20|6118.28|6118.28|6117.89|6117.89|6118.28|6118.28|6117.89|6117.89|0
1652449290000|2022-05-13 13:41:30|6117.4|6117.4|6113.89|6113.89|6117.4|6117.4|6113.89|6113.89|0
1652449300000|2022-05-13 13:41:40|6114.17|6114.17|6114.49|6114.49|6114.49|6114.49|6114.17|6114.17|0
1652449320000|2022-05-13 13:42:00|6114.81|6114.81|6115.83|6115.83|6116.5|6116.5|6114.81|6114.81|0
1652449330000|2022-05-13 13:42:10|6116.21|6116.21|6117.38|6117.38|6117.38|6117.38|6116.21|6116.21|0
1652449340000|2022-05-13 13:42:20|6118.15|6118.15|6119.02|6119.02|6119.02|6119.02|6118.15|6118.15|0
1652449350000|2022-05-13 13:42:30|6118.52|6118.52|6117.76|6117.76|6118.52|6118.52|6117.76|6117.76|0
1652449360000|2022-05-13 13:42:40|6117.21|6117.21|6116.89|6116.89|6117.21|6117.21|6116.89|6116.89|0
1652449370000|2022-05-13 13:42:50|6116.51|6116.51|6116.51|6116.51|6116.51|6116.51|6116.51|6116.51|0
1652449400000|2022-05-13 13:43:20|6117.36|6117.36|6118.13|6118.13|6118.13|6118.13|6117.36|6117.36|0
1652449420000|2022-05-13 13:43:40|6117.75|6117.75|6117.75|6117.75|6117.75|6117.75|6117.75|6117.75|0
1652449430000|2022-05-13 13:43:50|6117.25|6117.25|6117.49|6117.49|6117.49|6117.49|6116.54|6116.54|0
1652449440000|2022-05-13 13:44:00|6117.85|6117.85|6118.31|6118.31|6118.81|6118.81|6117.85|6117.85|0
1652449450000|2022-05-13 13:44:10|6118.5|6118.5|6120.25|6120.25|6120.74|6120.74|6118.5|6118.5|0
1652449460000|2022-05-13 13:44:20|6120.62|6120.62|6120.62|6120.62|6120.62|6120.62|6120.62|6120.62|0
1652449470000|2022-05-13 13:44:30|6121.12|6121.12|6120.93|6120.93|6121.12|6121.12|6120.93|6120.93|0
1652449480000|2022-05-13 13:44:40|6120.61|6120.61|6120.42|6120.42|6120.61|6120.61|6120.42|6120.42|0
1652449500000|2022-05-13 13:45:00|6120.07|6120.07|6119.5|6119.5|6120.07|6120.07|6119.5|6119.5|0
1652449510000|2022-05-13 13:45:10|6119.18|6119.18|6120.42|6120.42|6120.42|6120.42|6119.18|6119.18|0
1652449520000|2022-05-13 13:45:20|6121.18|6121.18|6121.76|6121.76|6122.06|6122.06|6121.18|6121.18|0
1652449530000|2022-05-13 13:45:30|6122.11|6122.11|6122.85|6122.85|6122.85|6122.85|6122.11|6122.11|0
1652449540000|2022-05-13 13:45:40|6123.61|6123.61|6123.61|6123.61|6123.61|6123.61|6123.61|6123.61|0
1652449550000|2022-05-13 13:45:50|6123.99|6123.99|6124.28|6124.28|6124.78|6124.78|6123.99|6123.99|0
1652449560000|2022-05-13 13:46:00|6124.66|6124.66|6126.13|6126.13|6126.13|6126.13|6124.66|6124.66|0
1652449570000|2022-05-13 13:46:10|6124.68|6124.68|6125.04|6125.04|6125.04|6125.04|6124.68|6124.68|0
1652449580000|2022-05-13 13:46:20|6124.68|6124.68|6125.19|6125.19|6125.55|6125.55|6124.68|6124.68|0
1652449590000|2022-05-13 13:46:30|6125.55|6125.55|6125.97|6125.97|6125.97|6125.97|6124.62|6124.62|0
1652449610000|2022-05-13 13:46:50|6125.48|6125.48|6125.67|6125.67|6126.05|6126.05|6125.48|6125.48|0
1652449620000|2022-05-13 13:47:00|6126.05|6126.05|6125.13|6125.13|6126.05|6126.05|6125.13|6125.13|0
1652449630000|2022-05-13 13:47:10|6125.62|6125.62|6122.12|6122.12|6125.62|6125.62|6122.12|6122.12|0
1652449640000|2022-05-13 13:47:20|6121.8|6121.8|6121.01|6121.01|6121.8|6121.8|6121.01|6121.01|0
1652449650000|2022-05-13 13:47:30|6120.83|6120.83|6120.49|6120.49|6120.88|6120.88|6120.11|6120.11|0
1652449660000|2022-05-13 13:47:40|6120.85|6120.85|6119.1|6119.1|6120.85|6120.85|6117.57|6117.57|0
1652449670000|2022-05-13 13:47:50|6119.42|6119.42|6118.72|6118.72|6119.8|6119.8|6118.72|6118.72|0
1652449680000|2022-05-13 13:48:00|6119.04|6119.04|6119.68|6119.68|6119.68|6119.68|6119.04|6119.04|0
1652449690000|2022-05-13 13:48:10|6119.5|6119.5|6118.65|6118.65|6119.87|6119.87|6118.65|6118.65|0
1652449700000|2022-05-13 13:48:20|6118.29|6118.29|6117.66|6117.66|6118.29|6118.29|6117.66|6117.66|0
1652449710000|2022-05-13 13:48:30|6116.13|6116.13|6115.19|6115.19|6116.13|6116.13|6115.19|6115.19|0
1652449720000|2022-05-13 13:48:40|6115.51|6115.51|6113.7|6113.7|6115.51|6115.51|6113.7|6113.7|0
1652449730000|2022-05-13 13:48:50|6113.38|6113.38|6113.38|6113.38|6113.38|6113.38|6113.38|6113.38|0
1652449740000|2022-05-13 13:49:00|6113.87|6113.87|6114.25|6114.25|6114.25|6114.25|6113.87|6113.87|0
1652449750000|2022-05-13 13:49:10|6114.06|6114.06|6113.57|6113.57|6114.38|6114.38|6113.57|6113.57|0
1652449760000|2022-05-13 13:49:20|6113.07|6113.07|6113.07|6113.07|6113.07|6113.07|6113.07|6113.07|0
1652449770000|2022-05-13 13:49:30|6113.57|6113.57|6113.57|6113.57|6113.57|6113.57|6113.57|6113.57|0
1652449800000|2022-05-13 13:50:00|6112.85|6112.85|6113.35|6113.35|6113.35|6113.35|6112.85|6112.85|0
1652449810000|2022-05-13 13:50:10|6113.73|6113.73|6114.8|6114.8|6114.8|6114.8|6112.29|6112.29|0
1652449820000|2022-05-13 13:50:20|6115.57|6115.57|6117.2|6117.2|6118.03|6118.03|6115.57|6115.57|0
1652449830000|2022-05-13 13:50:30|6117.52|6117.52|6116.7|6116.7|6117.52|6117.52|6116.7|6116.7|0
1652449840000|2022-05-13 13:50:40|6116.38|6116.38|6116.57|6116.57|6116.76|6116.76|6116.38|6116.38|0
1652449850000|2022-05-13 13:50:50|6116.93|6116.93|6117.42|6117.42|6117.42|6117.42|6116.93|6116.93|0
1652449860000|2022-05-13 13:51:00|6117.07|6117.07|6117.07|6117.07|6117.07|6117.07|6117.07|6117.07|0
1652449870000|2022-05-13 13:51:10|6116.71|6116.71|6116.39|6116.39|6116.71|6116.71|6116.39|6116.39|0
1652449880000|2022-05-13 13:51:20|6116.58|6116.58|6118.28|6118.28|6118.28|6118.28|6116.58|6116.58|0
1652449890000|2022-05-13 13:51:30|6117.96|6117.96|6118.69|6118.69|6118.69|6118.69|6117.96|6117.96|0
1652449900000|2022-05-13 13:51:40|6118.32|6118.32|6117.36|6117.36|6118.32|6118.32|6117.36|6117.36|0
1652449930000|2022-05-13 13:52:10|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|0
1652449940000|2022-05-13 13:52:20|6117.87|6117.87|6118.06|6118.06|6118.06|6118.06|6117.87|6117.87|0
1652449950000|2022-05-13 13:52:30|6118.42|6118.42|6118.8|6118.8|6118.8|6118.8|6118.42|6118.42|0
1652449970000|2022-05-13 13:52:50|6119.3|6119.3|6119.3|6119.3|6119.3|6119.3|6119.3|6119.3|0
1652449980000|2022-05-13 13:53:00|6119.01|6119.01|6119.51|6119.51|6119.51|6119.51|6119.01|6119.01|0
1652449990000|2022-05-13 13:53:10|6119.01|6119.01|6120.81|6120.81|6120.81|6120.81|6119.01|6119.01|0
1652450000000|2022-05-13 13:53:20|6120.45|6120.45|6123.82|6123.82|6123.82|6123.82|6120.45|6120.45|0
1652450010000|2022-05-13 13:53:30|6123.18|6123.18|6122.49|6122.49|6123.18|6123.18|6122.49|6122.49|0
1652450020000|2022-05-13 13:53:40|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|6122.99|0
1652450030000|2022-05-13 13:53:50|6122.63|6122.63|6122.63|6122.63|6122.63|6122.63|6122.63|6122.63|0
1652450040000|2022-05-13 13:54:00|6123.27|6123.27|6123.27|6123.27|6123.27|6123.27|6123.27|6123.27|0
1652450050000|2022-05-13 13:54:10|6124.34|6124.34|6124.88|6124.88|6124.88|6124.88|6123.99|6123.99|0
1652450060000|2022-05-13 13:54:20|6124.5|6124.5|6126.13|6126.13|6126.13|6126.13|6124.5|6124.5|0
1652450070000|2022-05-13 13:54:30|6126.63|6126.63|6126.25|6126.25|6126.63|6126.63|6126.25|6126.25|0
1652450080000|2022-05-13 13:54:40|6125.76|6125.76|6125.76|6125.76|6125.76|6125.76|6125.76|6125.76|0
1652450100000|2022-05-13 13:55:00|6125.26|6125.26|6124.9|6124.9|6125.26|6125.26|6124.9|6124.9|0
1652450110000|2022-05-13 13:55:10|6125.28|6125.28|6124.29|6124.29|6125.28|6125.28|6124.29|6124.29|0
1652450130000|2022-05-13 13:55:30|6124.79|6124.79|6126.37|6126.37|6126.56|6126.56|6124.79|6124.79|0
1652450150000|2022-05-13 13:55:50|6125.88|6125.88|6125.88|6125.88|6125.88|6125.88|6125.88|6125.88|0
1652450160000|2022-05-13 13:56:00|6126.26|6126.26|6125.97|6125.97|6126.26|6126.26|6125.97|6125.97|0
1652450170000|2022-05-13 13:56:10|6125.79|6125.79|6125.79|6125.79|6125.79|6125.79|6125.79|6125.79|0
1652450180000|2022-05-13 13:56:20|6125.43|6125.43|6125.43|6125.43|6125.43|6125.43|6125.43|6125.43|0
1652450190000|2022-05-13 13:56:30|6125.05|6125.05|6125.4|6125.4|6125.4|6125.4|6125.05|6125.05|0
1652450220000|2022-05-13 13:57:00|6125.02|6125.02|6124.73|6124.73|6125.02|6125.02|6123.52|6123.52|0
1652450230000|2022-05-13 13:57:10|6125.09|6125.09|6123.94|6123.94|6125.09|6125.09|6123.3|6123.3|0
1652450240000|2022-05-13 13:57:20|6123.76|6123.76|6123.57|6123.57|6123.76|6123.76|6123.57|6123.57|0
1652450250000|2022-05-13 13:57:30|6123.25|6123.25|6122.93|6122.93|6123.25|6123.25|6122.93|6122.93|0
1652450260000|2022-05-13 13:57:40|6122.57|6122.57|6120.88|6120.88|6122.57|6122.57|6120.88|6120.88|0
1652450270000|2022-05-13 13:57:50|6120.24|6120.24|6119.88|6119.88|6120.24|6120.24|6119.88|6119.88|0
1652450280000|2022-05-13 13:58:00|6120.24|6120.24|6120.74|6120.74|6120.74|6120.74|6120.24|6120.24|0
1652450290000|2022-05-13 13:58:10|6120.42|6120.42|6119.92|6119.92|6120.42|6120.42|6119.92|6119.92|0
1652450300000|2022-05-13 13:58:20|6119.71|6119.71|6117.23|6117.23|6119.71|6119.71|6117.23|6117.23|0
1652450310000|2022-05-13 13:58:30|6116.88|6116.88|6115.9|6115.9|6117.23|6117.23|6115.9|6115.9|0
1652450330000|2022-05-13 13:58:50|6115.54|6115.54|6116.04|6116.04|6116.04|6116.04|6115.54|6115.54|0
1652450340000|2022-05-13 13:59:00|6115.54|6115.54|6115.06|6115.06|6115.54|6115.54|6114.78|6114.78|0
1652450350000|2022-05-13 13:59:10|6115.35|6115.35|6115.35|6115.35|6115.35|6115.35|6115.35|6115.35|0
1652450360000|2022-05-13 13:59:20|6116.11|6116.11|6116.11|6116.11|6116.11|6116.11|6116.11|6116.11|0
1652450370000|2022-05-13 13:59:30|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|0
1652450380000|2022-05-13 13:59:40|6116.66|6116.66|6116.18|6116.18|6116.87|6116.87|6116.18|6116.18|0
1652450390000|2022-05-13 13:59:50|6115.89|6115.89|6114.5|6114.5|6115.89|6115.89|6114.33|6114.33|0
1652450400000|2022-05-13 14:00:00|6114.79|6114.79|6115.46|6115.46|6115.46|6115.46|6114.58|6114.58|0
1652450410000|2022-05-13 14:00:10|6115.84|6115.84|6115.46|6115.46|6115.84|6115.84|6115.46|6115.46|0
1652450420000|2022-05-13 14:00:20|6115.15|6115.15|6115.15|6115.15|6115.15|6115.15|6115.15|6115.15|0
1652450430000|2022-05-13 14:00:30|6115.91|6115.91|6115.15|6115.15|6115.91|6115.91|6115.15|6115.15|0
1652450450000|2022-05-13 14:00:50|6115.91|6115.91|6115.53|6115.53|6115.91|6115.91|6115.53|6115.53|0
1652450460000|2022-05-13 14:01:00|6116.52|6116.52|6116.71|6116.71|6116.71|6116.71|6116.52|6116.52|0
1652450470000|2022-05-13 14:01:10|6117.35|6117.35|6117.32|6117.32|6117.67|6117.67|6116.96|6116.96|0
1652450480000|2022-05-13 14:01:20|6116.82|6116.82|6117.2|6117.2|6117.2|6117.2|6116.82|6116.82|0
1652450500000|2022-05-13 14:01:40|6117.7|6117.7|6117.49|6117.49|6117.7|6117.7|6117.49|6117.49|0
1652450520000|2022-05-13 14:02:00|6117.68|6117.68|6122.26|6122.26|6122.26|6122.26|6117.68|6117.68|0
1652450540000|2022-05-13 14:02:20|6121.76|6121.76|6122.06|6122.06|6122.91|6122.91|6121.76|6121.76|0
1652450550000|2022-05-13 14:02:30|6122.77|6122.77|6122.41|6122.41|6122.77|6122.77|6121.92|6121.92|0
1652450560000|2022-05-13 14:02:40|6122.91|6122.91|6122.27|6122.27|6123.48|6123.48|6122.27|6122.27|0
1652450570000|2022-05-13 14:02:50|6122.65|6122.65|6123.41|6123.41|6123.41|6123.41|6122.65|6122.65|0
1652450580000|2022-05-13 14:03:00|6123.77|6123.77|6123.09|6123.09|6123.96|6123.96|6123.09|6123.09|0
1652450590000|2022-05-13 14:03:10|6122.8|6122.8|6121.1|6121.1|6122.8|6122.8|6121.1|6121.1|0
1652450600000|2022-05-13 14:03:20|6121.42|6121.42|6121.42|6121.42|6121.42|6121.42|6120.54|6120.54|0
1652450610000|2022-05-13 14:03:30|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|0
1652450620000|2022-05-13 14:03:40|6121.44|6121.44|6121.76|6121.76|6121.76|6121.76|6121.44|6121.44|0
1652450630000|2022-05-13 14:03:50|6121.57|6121.57|6121.57|6121.57|6121.57|6121.57|6121.57|6121.57|0
1652450640000|2022-05-13 14:04:00|6122.57|6122.57|6123.14|6123.14|6123.14|6123.14|6122.57|6122.57|0
1652450670000|2022-05-13 14:04:30|6123.46|6123.46|6123.78|6123.78|6123.78|6123.78|6123.46|6123.46|0
1652450680000|2022-05-13 14:04:40|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|0
1652450700000|2022-05-13 14:05:00|6124.15|6124.15|6123.03|6123.03|6124.15|6124.15|6122.68|6122.68|0
1652450720000|2022-05-13 14:05:20|6122.54|6122.54|6122.54|6122.54|6122.54|6122.54|6122.54|6122.54|0
1652450730000|2022-05-13 14:05:30|6122.18|6122.18|6120.69|6120.69|6122.5|6122.5|6120.69|6120.69|0
1652450760000|2022-05-13 14:06:00|6121.07|6121.07|6121.58|6121.58|6121.58|6121.58|6121.07|6121.07|0
1652450770000|2022-05-13 14:06:10|6121.77|6121.77|6121.77|6121.77|6121.77|6121.77|6121.77|6121.77|0
1652450790000|2022-05-13 14:06:30|6122.09|6122.09|6122.47|6122.47|6122.47|6122.47|6122.09|6122.09|0
1652450800000|2022-05-13 14:06:40|6122.15|6122.15|6122.15|6122.15|6122.15|6122.15|6122.15|6122.15|0
1652450820000|2022-05-13 14:07:00|6122.47|6122.47|6122.68|6122.68|6123.29|6123.29|6122.47|6122.47|0
1652450840000|2022-05-13 14:07:20|6122.29|6122.29|6121.23|6121.23|6122.29|6122.29|6121.23|6121.23|0
1652450870000|2022-05-13 14:07:50|6120.94|6120.94|6120.17|6120.17|6121.23|6121.23|6120.17|6120.17|0
1652450880000|2022-05-13 14:08:00|6119.85|6119.85|6119.67|6119.67|6119.85|6119.85|6119.67|6119.67|0
1652450890000|2022-05-13 14:08:10|6119.35|6119.35|6118.2|6118.2|6119.35|6119.35|6118.2|6118.2|0
1652450910000|2022-05-13 14:08:30|6118.52|6118.52|6119.28|6119.28|6119.28|6119.28|6118.52|6118.52|0
1652450920000|2022-05-13 14:08:40|6119.07|6119.07|6119.39|6119.39|6119.39|6119.39|6119.07|6119.07|0
1652450930000|2022-05-13 14:08:50|6119.77|6119.77|6120.15|6120.15|6120.91|6120.91|6119.77|6119.77|0
1652450940000|2022-05-13 14:09:00|6119.65|6119.65|6119.15|6119.15|6119.65|6119.65|6119.15|6119.15|0
1652450950000|2022-05-13 14:09:10|6119.44|6119.44|6119.44|6119.44|6119.44|6119.44|6119.44|6119.44|0
1652450970000|2022-05-13 14:09:30|6118.94|6118.94|6118.94|6118.94|6118.94|6118.94|6118.94|6118.94|0
1652450980000|2022-05-13 14:09:40|6118.57|6118.57|6118.07|6118.07|6118.57|6118.57|6118.07|6118.07|0
1652450990000|2022-05-13 14:09:50|6118.64|6118.64|6118.83|6118.83|6118.83|6118.83|6118.64|6118.64|0
1652451000000|2022-05-13 14:10:00|6119.59|6119.59|6120.48|6120.48|6120.48|6120.48|6119.59|6119.59|0
1652451010000|2022-05-13 14:10:10|6121.2|6121.2|6121.58|6121.58|6121.58|6121.58|6121.2|6121.2|0
1652451020000|2022-05-13 14:10:20|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|0
1652451030000|2022-05-13 14:10:30|6122.31|6122.31|6122.31|6122.31|6122.31|6122.31|6122.31|6122.31|0
1652451040000|2022-05-13 14:10:40|6122.7|6122.7|6122.7|6122.7|6122.7|6122.7|6122.7|6122.7|0
1652451060000|2022-05-13 14:11:00|6122.38|6122.38|6122.7|6122.7|6122.7|6122.7|6122.38|6122.38|0
1652451070000|2022-05-13 14:11:10|6122.51|6122.51|6121.7|6121.7|6122.7|6122.7|6121.7|6121.7|0
1652451080000|2022-05-13 14:11:20|6121.42|6121.42|6119.16|6119.16|6121.42|6121.42|6119.16|6119.16|0
1652451090000|2022-05-13 14:11:30|6118.84|6118.84|6118.49|6118.49|6118.84|6118.84|6118.49|6118.49|0
1652451100000|2022-05-13 14:11:40|6118.81|6118.81|6121.86|6121.86|6121.86|6121.86|6118.81|6118.81|0
1652451110000|2022-05-13 14:11:50|6122.05|6122.05|6121.56|6121.56|6122.05|6122.05|6121.56|6121.56|0
1652451120000|2022-05-13 14:12:00|6121.37|6121.37|6121.86|6121.86|6121.86|6121.86|6121.37|6121.37|0
1652451130000|2022-05-13 14:12:10|6122.25|6122.25|6122.25|6122.25|6122.25|6122.25|6122.25|6122.25|0
1652451140000|2022-05-13 14:12:20|6121.89|6121.89|6122.03|6122.03|6122.03|6122.03|6121.04|6121.04|0
1652451150000|2022-05-13 14:12:30|6121.53|6121.53|6121.53|6121.53|6121.53|6121.53|6121.53|6121.53|0
1652451170000|2022-05-13 14:12:50|6121.04|6121.04|6121.04|6121.04|6121.04|6121.04|6121.04|6121.04|0
1652451180000|2022-05-13 14:13:00|6119.51|6119.51|6119.43|6119.43|6120|6120|6119.43|6119.43|0
1652451190000|2022-05-13 14:13:10|6118.86|6118.86|6118.86|6118.86|6118.86|6118.86|6118.86|6118.86|0
1652451200000|2022-05-13 14:13:20|6119.22|6119.22|6119.85|6119.85|6119.85|6119.85|6118.9|6118.9|0
1652451210000|2022-05-13 14:13:30|6120.04|6120.04|6120.04|6120.04|6120.04|6120.04|6120.04|6120.04|0
1652451220000|2022-05-13 14:13:40|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|0
1652451250000|2022-05-13 14:14:10|6121.16|6121.16|6119.14|6119.14|6121.16|6121.16|6119.14|6119.14|0
1652451280000|2022-05-13 14:14:40|6120.66|6120.66|6125.64|6125.64|6129.29|6129.29|6120.66|6120.66|0
1652451290000|2022-05-13 14:14:50|6126.03|6126.03|6118.99|6118.99|6126.03|6126.03|6116.26|6116.26|0
1652451300000|2022-05-13 14:15:00|6117.99|6117.99|6116.57|6116.57|6117.99|6117.99|6116.57|6116.57|0
1652451310000|2022-05-13 14:15:10|6116.89|6116.89|6116.89|6116.89|6116.89|6116.89|6116.89|6116.89|0
1652451320000|2022-05-13 14:15:20|6117.47|6117.47|6118.05|6118.05|6118.05|6118.05|6117.47|6117.47|0
1652451340000|2022-05-13 14:15:40|6118.82|6118.82|6118.43|6118.43|6118.82|6118.82|6118.43|6118.43|0
1652451350000|2022-05-13 14:15:50|6118.75|6118.75|6118.75|6118.75|6118.75|6118.75|6118.75|6118.75|0
1652451360000|2022-05-13 14:16:00|6119.07|6119.07|6119.33|6119.33|6119.64|6119.64|6119.07|6119.07|0
1652451370000|2022-05-13 14:16:10|6118.94|6118.94|6119.71|6119.71|6119.71|6119.71|6118.94|6118.94|0
1652451380000|2022-05-13 14:16:20|6120.42|6120.42|6119.93|6119.93|6120.42|6120.42|6119.93|6119.93|0
1652451390000|2022-05-13 14:16:30|6119.54|6119.54|6119.93|6119.93|6120.31|6120.31|6119.54|6119.54|0
1652451400000|2022-05-13 14:16:40|6120.92|6120.92|6120.79|6120.79|6121.11|6121.11|6120.44|6120.44|0
1652451410000|2022-05-13 14:16:50|6119.72|6119.72|6119.72|6119.72|6119.72|6119.72|6119.36|6119.36|0
1652451420000|2022-05-13 14:17:00|6119.91|6119.91|6120.62|6120.62|6121.34|6121.34|6119.91|6119.91|0
1652451430000|2022-05-13 14:17:10|6121.19|6121.19|6121.45|6121.45|6121.83|6121.83|6121.19|6121.19|0
1652451440000|2022-05-13 14:17:20|6121.83|6121.83|6121.83|6121.83|6121.83|6121.83|6121.64|6121.64|0
1652451450000|2022-05-13 14:17:30|6122.59|6122.59|6122.59|6122.59|6122.59|6122.59|6122.59|6122.59|0
1652451460000|2022-05-13 14:17:40|6122.23|6122.23|6122.59|6122.59|6122.59|6122.59|6122.23|6122.23|0
1652451470000|2022-05-13 14:17:50|6121.6|6121.6|6121.1|6121.1|6121.6|6121.6|6121.1|6121.1|0
1652451480000|2022-05-13 14:18:00|6120.74|6120.74|6117.9|6117.9|6120.74|6120.74|6117.9|6117.9|0
1652451490000|2022-05-13 14:18:10|6117.41|6117.41|6118.22|6118.22|6118.22|6118.22|6117.41|6117.41|0
1652451520000|2022-05-13 14:18:40|6118.72|6118.72|6118.91|6118.91|6118.91|6118.91|6118.72|6118.72|0
1652451530000|2022-05-13 14:18:50|6117.83|6117.83|6118.19|6118.19|6118.19|6118.19|6117.83|6117.83|0
1652451540000|2022-05-13 14:19:00|6118.48|6118.48|6117.91|6117.91|6118.48|6118.48|6117.91|6117.91|0
1652451550000|2022-05-13 14:19:10|6118.23|6118.23|6118.04|6118.04|6118.23|6118.23|6118.04|6118.04|0
1652451560000|2022-05-13 14:19:20|6117.32|6117.32|6117.32|6117.32|6117.32|6117.32|6117.32|6117.32|0
1652451570000|2022-05-13 14:19:30|6117.14|6117.14|6117.14|6117.14|6117.14|6117.14|6117.14|6117.14|0
1652451580000|2022-05-13 14:19:40|6116.95|6116.95|6116.95|6116.95|6116.95|6116.95|6116.95|6116.95|0
1652451600000|2022-05-13 14:20:00|6117.14|6117.14|6117.18|6117.18|6118|6118|6117.14|6117.14|0
1652451610000|2022-05-13 14:20:10|6117.36|6117.36|6117.22|6117.22|6117.36|6117.36|6116.87|6116.87|0
1652451630000|2022-05-13 14:20:30|6117.8|6117.8|6118.49|6118.49|6118.49|6118.49|6117.8|6117.8|0
1652451650000|2022-05-13 14:20:50|6118.3|6118.3|6117.95|6117.95|6118.3|6118.3|6117.59|6117.59|0
1652451660000|2022-05-13 14:21:00|6117.66|6117.66|6117.83|6117.83|6117.83|6117.83|6117.66|6117.66|0
1652451670000|2022-05-13 14:21:10|6118.15|6118.15|6118.21|6118.21|6118.21|6118.21|6117.83|6117.83|0
1652451680000|2022-05-13 14:21:20|6118.63|6118.63|6118.63|6118.63|6118.63|6118.63|6118.63|6118.63|0
1652451700000|2022-05-13 14:21:40|6118.25|6118.25|6118.25|6118.25|6118.25|6118.25|6118.25|6118.25|0
1652451710000|2022-05-13 14:21:50|6117.87|6117.87|6117.87|6117.87|6117.87|6117.87|6117.87|6117.87|0
1652451720000|2022-05-13 14:22:00|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|0
1652451730000|2022-05-13 14:22:10|6117.49|6117.49|6118|6118|6118|6118|6117.49|6117.49|0
1652451740000|2022-05-13 14:22:20|6118.32|6118.32|6118.89|6118.89|6118.89|6118.89|6118.32|6118.32|0
1652451750000|2022-05-13 14:22:30|6119.24|6119.24|6119.24|6119.24|6119.24|6119.24|6119.24|6119.24|0
1652451760000|2022-05-13 14:22:40|6119.56|6119.56|6119.92|6119.92|6119.92|6119.92|6119.56|6119.56|0
1652451790000|2022-05-13 14:23:10|6119.73|6119.73|6119.73|6119.73|6119.73|6119.73|6119.73|6119.73|0
1652451800000|2022-05-13 14:23:20|6120.02|6120.02|6119.66|6119.66|6120.02|6120.02|6119.3|6119.3|0
1652451820000|2022-05-13 14:23:40|6118.92|6118.92|6118.92|6118.92|6118.92|6118.92|6118.92|6118.92|0
1652451840000|2022-05-13 14:24:00|6119.3|6119.3|6120.81|6120.81|6120.81|6120.81|6119.3|6119.3|0
1652451860000|2022-05-13 14:24:20|6121.3|6121.3|6121.3|6121.3|6121.3|6121.3|6121.3|6121.3|0
1652451870000|2022-05-13 14:24:30|6120.93|6120.93|6120.93|6120.93|6120.93|6120.93|6120.93|6120.93|0
1652451880000|2022-05-13 14:24:40|6120.54|6120.54|6120.17|6120.17|6120.54|6120.54|6120|6120|0
1652451890000|2022-05-13 14:24:50|6119.81|6119.81|6119.17|6119.17|6119.81|6119.81|6119.17|6119.17|0
1652451930000|2022-05-13 14:25:30|6119.53|6119.53|6119.91|6119.91|6120.09|6120.09|6119.53|6119.53|0
1652451940000|2022-05-13 14:25:40|6120.29|6120.29|6120.29|6120.29|6120.29|6120.29|6120.29|6120.29|0
1652451950000|2022-05-13 14:25:50|6120|6120|6120|6120|6120|6120|6120|6120|0
1652451990000|2022-05-13 14:26:30|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|0
1652452000000|2022-05-13 14:26:40|6121.46|6121.46|6123.19|6123.19|6123.19|6123.19|6121.46|6121.46|0
1652452010000|2022-05-13 14:26:50|6122.9|6122.9|6124.18|6124.18|6124.18|6124.18|6122.9|6122.9|0
1652452020000|2022-05-13 14:27:00|6123.68|6123.68|6123.68|6123.68|6123.68|6123.68|6123.68|6123.68|0
1652452030000|2022-05-13 14:27:10|6123.19|6123.19|6122.55|6122.55|6123.19|6123.19|6122.55|6122.55|0
1652452040000|2022-05-13 14:27:20|6122.05|6122.05|6121.7|6121.7|6122.05|6122.05|6121.7|6121.7|0
1652452050000|2022-05-13 14:27:30|6122.05|6122.05|6122.05|6122.05|6122.05|6122.05|6122.05|6122.05|0
1652452060000|2022-05-13 14:27:40|6122.37|6122.37|6123.14|6123.14|6123.14|6123.14|6122.37|6122.37|0
1652452070000|2022-05-13 14:27:50|6124.01|6124.01|6124.01|6124.01|6124.01|6124.01|6124.01|6124.01|0
1652452090000|2022-05-13 14:28:10|6124.58|6124.58|6124.58|6124.58|6124.58|6124.58|6124.58|6124.58|0
1652452100000|2022-05-13 14:28:20|6124.94|6124.94|6124.94|6124.94|6124.94|6124.94|6124.94|6124.94|0
1652452110000|2022-05-13 14:28:30|6125.43|6125.43|6125.43|6125.43|6125.43|6125.43|6125.43|6125.43|0
1652452120000|2022-05-13 14:28:40|6125.24|6125.24|6125.24|6125.24|6125.24|6125.24|6125.24|6125.24|0
1652452130000|2022-05-13 14:28:50|6124.89|6124.89|6125.27|6125.27|6125.27|6125.27|6124.89|6124.89|0
1652452140000|2022-05-13 14:29:00|6124.98|6124.98|6125.08|6125.08|6125.27|6125.27|6124.98|6124.98|0
1652452150000|2022-05-13 14:29:10|6124.58|6124.58|6124.27|6124.27|6124.58|6124.58|6124.27|6124.27|0
1652452160000|2022-05-13 14:29:20|6123.88|6123.88|6123.53|6123.53|6123.88|6123.88|6123.53|6123.53|0
1652452170000|2022-05-13 14:29:30|6123.88|6123.88|6123.88|6123.88|6123.88|6123.88|6123.88|6123.88|0
1652452180000|2022-05-13 14:29:40|6123.7|6123.7|6123.71|6123.71|6123.88|6123.88|6123.53|6123.53|0
1652452200000|2022-05-13 14:30:00|6123.43|6123.43|6123.43|6123.43|6123.43|6123.43|6123.43|6123.43|0
1652452210000|2022-05-13 14:30:10|6122.5|6122.5|6122.14|6122.14|6122.5|6122.5|6122.14|6122.14|0
1652452220000|2022-05-13 14:30:20|6122.64|6122.64|6122.64|6122.64|6122.64|6122.64|6122.64|6122.64|0
1652452240000|2022-05-13 14:30:40|6123.14|6123.14|6122.75|6122.75|6123.14|6123.14|6122.75|6122.75|0
1652452260000|2022-05-13 14:31:00|6122.44|6122.44|6123.11|6123.11|6123.11|6123.11|6122.44|6122.44|0
1652452280000|2022-05-13 14:31:20|6122.73|6122.73|6122.73|6122.73|6122.73|6122.73|6122.73|6122.73|0
1652452290000|2022-05-13 14:31:30|6122.23|6122.23|6122.23|6122.23|6122.23|6122.23|6122.23|6122.23|0
1652452310000|2022-05-13 14:31:50|6121.86|6121.86|6123.09|6123.09|6123.09|6123.09|6121.86|6121.86|0
1652452330000|2022-05-13 14:32:10|6123.41|6123.41|6123.41|6123.41|6123.41|6123.41|6123.41|6123.41|0
1652452340000|2022-05-13 14:32:20|6123.09|6123.09|6123.09|6123.09|6123.09|6123.09|6123.09|6123.09|0
1652452350000|2022-05-13 14:32:30|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|0
1652452380000|2022-05-13 14:33:00|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|0
1652452390000|2022-05-13 14:33:10|6123.04|6123.04|6123.04|6123.04|6123.04|6123.04|6123.04|6123.04|0
1652452400000|2022-05-13 14:33:20|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|6123.54|0
1652452410000|2022-05-13 14:33:30|6123.91|6123.91|6124.13|6124.13|6124.13|6124.13|6123.91|6123.91|0
1652452420000|2022-05-13 14:33:40|6124.34|6124.34|6124.13|6124.13|6124.34|6124.34|6123.84|6123.84|0
1652452430000|2022-05-13 14:33:50|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|6124.48|0
1652452440000|2022-05-13 14:34:00|6124.98|6124.98|6124.98|6124.98|6124.98|6124.98|6124.98|6124.98|0
1652452450000|2022-05-13 14:34:10|6124.69|6124.69|6124.69|6124.69|6124.69|6124.69|6124.69|6124.69|0
1652452460000|2022-05-13 14:34:20|6124.2|6124.2|6124.69|6124.69|6124.69|6124.69|6124.2|6124.2|0
1652452470000|2022-05-13 14:34:30|6124.32|6124.32|6124.32|6124.32|6124.32|6124.32|6124.32|6124.32|0
1652452480000|2022-05-13 14:34:40|6124.13|6124.13|6124.13|6124.13|6124.13|6124.13|6124.13|6124.13|0
1652452520000|2022-05-13 14:35:20|6123.63|6123.63|6123.63|6123.63|6123.63|6123.63|6123.63|6123.63|0
1652452530000|2022-05-13 14:35:30|6124.13|6124.13|6124.13|6124.13|6124.13|6124.13|6124.13|6124.13|0
1652452540000|2022-05-13 14:35:40|6123.94|6123.94|6124.17|6124.17|6124.17|6124.17|6123.81|6123.81|0
1652452560000|2022-05-13 14:36:00|6123.85|6123.85|6124.14|6124.14|6124.14|6124.14|6123.85|6123.85|0
1652452570000|2022-05-13 14:36:10|6124.51|6124.51|6123.2|6123.2|6124.51|6124.51|6122.92|6122.92|0
1652452590000|2022-05-13 14:36:30|6122.85|6122.85|6123.2|6123.2|6123.2|6123.2|6122.85|6122.85|0
1652452610000|2022-05-13 14:36:50|6123.97|6123.97|6124.46|6124.46|6124.78|6124.78|6123.97|6123.97|0
1652452620000|2022-05-13 14:37:00|6124.65|6124.65|6124.65|6124.65|6124.65|6124.65|6124.65|6124.65|0
1652452630000|2022-05-13 14:37:10|6125.03|6125.03|6125.03|6125.03|6125.03|6125.03|6125.03|6125.03|0
1652452640000|2022-05-13 14:37:20|6125.39|6125.39|6124.42|6124.42|6125.39|6125.39|6124.42|6124.42|0
1652452650000|2022-05-13 14:37:30|6124.78|6124.78|6124.78|6124.78|6124.78|6124.78|6124.78|6124.78|0
1652452660000|2022-05-13 14:37:40|6124.49|6124.49|6124.02|6124.02|6124.49|6124.49|6123.45|6123.45|0
1652452670000|2022-05-13 14:37:50|6123.64|6123.64|6123.45|6123.45|6123.64|6123.64|6123.45|6123.45|0
1652452680000|2022-05-13 14:38:00|6122.74|6122.74|6122.42|6122.42|6122.74|6122.74|6122.42|6122.42|0
1652452690000|2022-05-13 14:38:10|6122.23|6122.23|6122.59|6122.59|6122.59|6122.59|6122.23|6122.23|0
1652452700000|2022-05-13 14:38:20|6122.3|6122.3|6122.11|6122.11|6122.3|6122.3|6122.11|6122.11|0
1652452710000|2022-05-13 14:38:30|6121.75|6121.75|6120.91|6120.91|6122.11|6122.11|6120.91|6120.91|0
1652452720000|2022-05-13 14:38:40|6120.2|6120.2|6120.7|6120.7|6120.7|6120.7|6120.2|6120.2|0
1652452740000|2022-05-13 14:39:00|6121.01|6121.01|6121.37|6121.37|6121.37|6121.37|6121.01|6121.01|0
1652452750000|2022-05-13 14:39:10|6121.56|6121.56|6121.75|6121.75|6121.75|6121.75|6121.56|6121.56|0
1652452760000|2022-05-13 14:39:20|6121.39|6121.39|6121.2|6121.2|6121.39|6121.39|6121.2|6121.2|0
1652452780000|2022-05-13 14:39:40|6120.71|6120.71|6120.71|6120.71|6120.71|6120.71|6120.71|6120.71|0
1652452790000|2022-05-13 14:39:50|6120.21|6120.21|6120.21|6120.21|6120.21|6120.21|6120.21|6120.21|0
1652452800000|2022-05-13 14:40:00|6119.71|6119.71|6120.07|6120.07|6120.45|6120.45|6119.71|6119.71|0
1652452810000|2022-05-13 14:40:10|6120.57|6120.57|6120.57|6120.57|6120.57|6120.57|6120.57|6120.57|0
1652452820000|2022-05-13 14:40:20|6120.28|6120.28|6120.47|6120.47|6120.57|6120.57|6120.28|6120.28|0
1652452830000|2022-05-13 14:40:30|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1652452850000|2022-05-13 14:40:50|6120.11|6120.11|6120.11|6120.11|6120.11|6120.11|6120.11|6120.11|0
1652452860000|2022-05-13 14:41:00|6120.83|6120.83|6121.68|6121.68|6121.68|6121.68|6120.83|6120.83|0
1652452870000|2022-05-13 14:41:10|6121.33|6121.33|6122.47|6122.47|6122.47|6122.47|6121.33|6121.33|0
1652452890000|2022-05-13 14:41:30|6122.29|6122.29|6122.29|6122.29|6122.29|6122.29|6122.29|6122.29|0
1652452900000|2022-05-13 14:41:40|6122.6|6122.6|6122.6|6122.6|6122.6|6122.6|6122.6|6122.6|0
1652452910000|2022-05-13 14:41:50|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|0
1652452930000|2022-05-13 14:42:10|6123.56|6123.56|6123.37|6123.37|6123.94|6123.94|6123.37|6123.37|0
1652452950000|2022-05-13 14:42:30|6122.99|6122.99|6122.63|6122.63|6122.99|6122.99|6122.63|6122.63|0
1652452960000|2022-05-13 14:42:40|6121.87|6121.87|6121.87|6121.87|6121.87|6121.87|6121.87|6121.87|0
1652452970000|2022-05-13 14:42:50|6122.36|6122.36|6121.37|6121.37|6122.36|6122.36|6121.37|6121.37|0
1652452980000|2022-05-13 14:43:00|6120.87|6120.87|6120.21|6120.21|6121.37|6121.37|6119.92|6119.92|0
1652452990000|2022-05-13 14:43:10|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|0
1652453010000|2022-05-13 14:43:30|6119.78|6119.78|6119.82|6119.82|6120.14|6120.14|6119.78|6119.78|0
1652453020000|2022-05-13 14:43:40|6119.44|6119.44|6119.44|6119.44|6119.44|6119.44|6119.44|6119.44|0
1652453030000|2022-05-13 14:43:50|6119.09|6119.09|6119.09|6119.09|6119.09|6119.09|6118.73|6118.73|0
1652453040000|2022-05-13 14:44:00|6118.73|6118.73|6119.42|6119.42|6119.42|6119.42|6118.71|6118.71|0
1652453050000|2022-05-13 14:44:10|6119.8|6119.8|6119.8|6119.8|6119.8|6119.8|6119.8|6119.8|0
1652453060000|2022-05-13 14:44:20|6120.3|6120.3|6119.98|6119.98|6120.3|6120.3|6119.66|6119.66|0
1652453070000|2022-05-13 14:44:30|6119.6|6119.6|6119.57|6119.57|6119.95|6119.95|6119.57|6119.57|0
1652453090000|2022-05-13 14:44:50|6119.25|6119.25|6119.25|6119.25|6119.25|6119.25|6119.25|6119.25|0
1652453100000|2022-05-13 14:45:00|6118.97|6118.97|6117.27|6117.27|6118.97|6118.97|6117.27|6117.27|0
1652453110000|2022-05-13 14:45:10|6116.95|6116.95|6116.95|6116.95|6116.95|6116.95|6116.95|6116.95|0
1652453120000|2022-05-13 14:45:20|6116.58|6116.58|6115.55|6115.55|6116.58|6116.58|6115.55|6115.55|0
1652453130000|2022-05-13 14:45:30|6115.9|6115.9|6115.09|6115.09|6115.9|6115.9|6115.09|6115.09|0
1652453160000|2022-05-13 14:46:00|6114.77|6114.77|6114.77|6114.77|6114.77|6114.77|6114.77|6114.77|0
1652453190000|2022-05-13 14:46:30|6114.39|6114.39|6114.39|6114.39|6114.39|6114.39|6114.39|6114.39|0
1652453200000|2022-05-13 14:46:40|6115.03|6115.03|6115.03|6115.03|6115.03|6115.03|6115.03|6115.03|0
1652453210000|2022-05-13 14:46:50|6115.22|6115.22|6115.22|6115.22|6115.22|6115.22|6115.22|6115.22|0
1652453220000|2022-05-13 14:47:00|6114.86|6114.86|6115.17|6115.17|6115.17|6115.17|6114.67|6114.67|0
1652453230000|2022-05-13 14:47:10|6115.53|6115.53|6115.53|6115.53|6115.53|6115.53|6115.53|6115.53|0
1652453240000|2022-05-13 14:47:20|6115.85|6115.85|6116.23|6116.23|6116.23|6116.23|6115.85|6115.85|0
1652453250000|2022-05-13 14:47:30|6115.91|6115.91|6115.91|6115.91|6115.91|6115.91|6115.91|6115.91|0
1652453260000|2022-05-13 14:47:40|6115.14|6115.14|6114.76|6114.76|6115.14|6115.14|6114.76|6114.76|0
1652453290000|2022-05-13 14:48:10|6115.08|6115.08|6115.37|6115.37|6115.37|6115.37|6115.08|6115.08|0
1652453300000|2022-05-13 14:48:20|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|6115.18|0
1652453310000|2022-05-13 14:48:30|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|0
1652453330000|2022-05-13 14:48:50|6114.33|6114.33|6114.33|6114.33|6114.33|6114.33|6113.94|6113.94|0
1652453340000|2022-05-13 14:49:00|6113.97|6113.97|6113.59|6113.59|6113.97|6113.97|6113.4|6113.4|0
1652453370000|2022-05-13 14:49:30|6113.23|6113.23|6112.53|6112.53|6113.23|6113.23|6112.53|6112.53|0
1652453380000|2022-05-13 14:49:40|6112.04|6112.04|6112.04|6112.04|6112.04|6112.04|6112.04|6112.04|0
1652453400000|2022-05-13 14:50:00|6111.75|6111.75|6110.89|6110.89|6111.75|6111.75|6110.89|6110.89|0
1652453420000|2022-05-13 14:50:20|6111.39|6111.39|6111.77|6111.77|6111.77|6111.77|6111.39|6111.39|0
1652453430000|2022-05-13 14:50:30|6112.15|6112.15|6111.77|6111.77|6112.15|6112.15|6111.77|6111.77|0
1652453440000|2022-05-13 14:50:40|6111.27|6111.27|6111.46|6111.46|6111.46|6111.46|6111.27|6111.27|0
1652453450000|2022-05-13 14:50:50|6111.95|6111.95|6111.95|6111.95|6111.95|6111.95|6111.95|6111.95|0
1652453460000|2022-05-13 14:51:00|6111.67|6111.67|6112.05|6112.05|6112.05|6112.05|6111.67|6111.67|0
1652453480000|2022-05-13 14:51:20|6111.67|6111.67|6111.67|6111.67|6111.67|6111.67|6111.67|6111.67|0
1652453500000|2022-05-13 14:51:40|6110.71|6110.71|6112.36|6112.36|6112.36|6112.36|6110.71|6110.71|0
1652453510000|2022-05-13 14:51:50|6112.07|6112.07|6112.07|6112.07|6112.07|6112.07|6112.07|6112.07|0
1652453520000|2022-05-13 14:52:00|6112.71|6112.71|6113.09|6113.09|6113.09|6113.09|6112.71|6112.71|0
1652453530000|2022-05-13 14:52:10|6113.47|6113.47|6113.47|6113.47|6113.47|6113.47|6113.47|6113.47|0
1652453540000|2022-05-13 14:52:20|6112.24|6112.24|6112.24|6112.24|6112.24|6112.24|6112.24|6112.24|0
1652453570000|2022-05-13 14:52:50|6111.24|6111.24|6111.24|6111.24|6111.24|6111.24|6111.24|6111.24|0
1652453580000|2022-05-13 14:53:00|6110.75|6110.75|6112.19|6112.19|6112.48|6112.48|6110.75|6110.75|0
1652453590000|2022-05-13 14:53:10|6112.83|6112.83|6111.42|6111.42|6112.83|6112.83|6111.42|6111.42|0
1652453600000|2022-05-13 14:53:20|6111.74|6111.74|6111.74|6111.74|6111.74|6111.74|6111.74|6111.74|0
1652453610000|2022-05-13 14:53:30|6111.42|6111.42|6111.42|6111.42|6111.42|6111.42|6111.42|6111.42|0
1652453650000|2022-05-13 14:54:10|6111.13|6111.13|6111.42|6111.42|6111.42|6111.42|6111.13|6111.13|0
1652453670000|2022-05-13 14:54:30|6111.23|6111.23|6112.15|6112.15|6112.15|6112.15|6111.23|6111.23|0
1652453690000|2022-05-13 14:54:50|6112.54|6112.54|6112.54|6112.54|6112.54|6112.54|6112.54|6112.54|0
1652453710000|2022-05-13 14:55:10|6112.75|6112.75|6112.75|6112.75|6112.75|6112.75|6112.75|6112.75|0
1652453720000|2022-05-13 14:55:20|6112.43|6112.43|6113.1|6113.1|6113.1|6113.1|6112.43|6112.43|0
1652453730000|2022-05-13 14:55:30|6112.79|6112.79|6112.79|6112.79|6112.79|6112.79|6112.79|6112.79|0
1652453740000|2022-05-13 14:55:40|6113.28|6113.28|6113.28|6113.28|6113.28|6113.28|6113.28|6113.28|0
1652453750000|2022-05-13 14:55:50|6113|6113|6112.68|6112.68|6113|6113|6112.68|6112.68|0
1652453760000|2022-05-13 14:56:00|6113.32|6113.32|6113.84|6113.84|6113.84|6113.84|6112.96|6112.96|0
1652453790000|2022-05-13 14:56:30|6113.34|6113.34|6113.34|6113.34|6113.34|6113.34|6113.34|6113.34|0
1652453800000|2022-05-13 14:56:40|6112.7|6112.7|6112.7|6112.7|6112.7|6112.7|6112.7|6112.7|0
1652453810000|2022-05-13 14:56:50|6111.77|6111.77|6112.12|6112.12|6112.12|6112.12|6111.39|6111.39|0
1652453820000|2022-05-13 14:57:00|6112.41|6112.41|6112.39|6112.39|6112.88|6112.88|6112.39|6112.39|0
1652453830000|2022-05-13 14:57:10|6112.07|6112.07|6112.07|6112.07|6112.07|6112.07|6112.07|6112.07|0
1652453850000|2022-05-13 14:57:30|6111.39|6111.39|6111.39|6111.39|6111.39|6111.39|6111.04|6111.04|0
1652453860000|2022-05-13 14:57:40|6111.01|6111.01|6111.01|6111.01|6111.01|6111.01|6111.01|6111.01|0
1652453870000|2022-05-13 14:57:50|6110.72|6110.72|6110.54|6110.54|6110.72|6110.72|6110.54|6110.54|0
1652453880000|2022-05-13 14:58:00|6110.18|6110.18|6110.18|6110.18|6110.18|6110.18|6110.18|6110.18|0
1652453890000|2022-05-13 14:58:10|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|0
1652453900000|2022-05-13 14:58:20|6109.67|6109.67|6109.99|6109.99|6109.99|6109.99|6109.67|6109.67|0
1652453920000|2022-05-13 14:58:40|6110.18|6110.18|6111.11|6111.11|6111.11|6111.11|6110.18|6110.18|0
1652453930000|2022-05-13 14:58:50|6111.49|6111.49|6111.92|6111.92|6111.92|6111.92|6111.11|6111.11|0
1652453940000|2022-05-13 14:59:00|6112.78|6112.78|6113.16|6113.16|6113.16|6113.16|6112.78|6112.78|0
1652453950000|2022-05-13 14:59:10|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|0
1652453960000|2022-05-13 14:59:20|6113.81|6113.81|6113.81|6113.81|6113.81|6113.81|6113.81|6113.81|0
1652453970000|2022-05-13 14:59:30|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|0
1652453980000|2022-05-13 14:59:40|6113.61|6113.61|6113.61|6113.61|6113.61|6113.61|6113.61|6113.61|0
1652453990000|2022-05-13 14:59:50|6113.25|6113.25|6113.68|6113.68|6113.68|6113.68|6112.97|6112.97|0
1652454000000|2022-05-13 15:00:00|6113.33|6113.33|6113.33|6113.33|6113.33|6113.33|6113.33|6113.33|0
1652454010000|2022-05-13 15:00:10|6113.9|6113.9|6114.94|6114.94|6114.94|6114.94|6113.9|6113.9|0
1652454030000|2022-05-13 15:00:30|6114.58|6114.58|6114.58|6114.58|6114.58|6114.58|6114.58|6114.58|0
1652454040000|2022-05-13 15:00:40|6114.94|6114.94|6114.94|6114.94|6114.94|6114.94|6114.94|6114.94|0
1652454060000|2022-05-13 15:01:00|6113.73|6113.73|6112.88|6112.88|6113.73|6113.73|6112.88|6112.88|0
1652454070000|2022-05-13 15:01:10|6113.17|6113.17|6113.17|6113.17|6113.17|6113.17|6113.17|6113.17|0
1652454080000|2022-05-13 15:01:20|6113.66|6113.66|6113.28|6113.28|6113.66|6113.66|6113.28|6113.28|0
1652454090000|2022-05-13 15:01:30|6112.79|6112.79|6112.79|6112.79|6112.79|6112.79|6112.79|6112.79|0
1652454110000|2022-05-13 15:01:50|6112.43|6112.43|6112.43|6112.43|6112.43|6112.43|6112.43|6112.43|0
1652454120000|2022-05-13 15:02:00|6112.99|6112.99|6112.99|6112.99|6112.99|6112.99|6112.99|6112.99|0
1652454130000|2022-05-13 15:02:10|6113.35|6113.35|6113.35|6113.35|6113.35|6113.35|6113.35|6113.35|0
1652454140000|2022-05-13 15:02:20|6113.64|6113.64|6114.83|6114.83|6114.83|6114.83|6113.64|6113.64|0
1652454150000|2022-05-13 15:02:30|6114.51|6114.51|6113.87|6113.87|6114.51|6114.51|6113.87|6113.87|0
1652454170000|2022-05-13 15:02:50|6114.06|6114.06|6115.3|6115.3|6115.3|6115.3|6114.06|6114.06|0
1652454180000|2022-05-13 15:03:00|6115.8|6115.8|6116.92|6116.92|6116.92|6116.92|6115.8|6115.8|0
1652454190000|2022-05-13 15:03:10|6117.3|6117.3|6117.51|6117.51|6117.8|6117.8|6117.3|6117.3|0
1652454200000|2022-05-13 15:03:20|6118.08|6118.08|6117.76|6117.76|6118.08|6118.08|6117.76|6117.76|0
1652454210000|2022-05-13 15:03:30|6118.14|6118.14|6117.76|6117.76|6118.14|6118.14|6117.76|6117.76|0
1652454220000|2022-05-13 15:03:40|6117.19|6117.19|6117.19|6117.19|6117.57|6117.57|6117.19|6117.19|0
1652454230000|2022-05-13 15:03:50|6116.84|6116.84|6116.46|6116.46|6116.84|6116.84|6116.46|6116.46|0
1652454240000|2022-05-13 15:04:00|6116.27|6116.27|6116.27|6116.27|6116.27|6116.27|6116.27|6116.27|0
1652454250000|2022-05-13 15:04:10|6115.91|6115.91|6115.81|6115.81|6115.91|6115.91|6115.53|6115.53|0
1652454260000|2022-05-13 15:04:20|6115.18|6115.18|6114.51|6114.51|6115.18|6115.18|6114.51|6114.51|0
1652454270000|2022-05-13 15:04:30|6114.13|6114.13|6114.63|6114.63|6114.63|6114.63|6114.13|6114.13|0
1652454290000|2022-05-13 15:04:50|6114.13|6114.13|6114.13|6114.13|6114.13|6114.13|6114.13|6114.13|0
1652454300000|2022-05-13 15:05:00|6114.45|6114.45|6114.45|6114.45|6114.45|6114.45|6114.45|6114.45|0
1652454320000|2022-05-13 15:05:20|6115.21|6115.21|6115.78|6115.78|6115.78|6115.78|6115.21|6115.21|0
1652454330000|2022-05-13 15:05:30|6115.59|6115.59|6115.95|6115.95|6115.95|6115.95|6115.59|6115.59|0
1652454340000|2022-05-13 15:05:40|6115.76|6115.76|6115.76|6115.76|6115.76|6115.76|6115.76|6115.76|0
1652454350000|2022-05-13 15:05:50|6116.08|6116.08|6116.08|6116.08|6116.08|6116.08|6116.08|6116.08|0
1652454360000|2022-05-13 15:06:00|6115.89|6115.89|6115.89|6115.89|6115.89|6115.89|6115.89|6115.89|0
1652454370000|2022-05-13 15:06:10|6115.39|6115.39|6115.02|6115.02|6115.39|6115.39|6115.02|6115.02|0
1652454410000|2022-05-13 15:06:50|6114.73|6114.73|6115.3|6115.3|6115.3|6115.3|6114.73|6114.73|0
1652454440000|2022-05-13 15:07:20|6115.8|6115.8|6115.59|6115.59|6115.8|6115.8|6115.3|6115.3|0
1652454450000|2022-05-13 15:07:30|6115.91|6115.91|6115.91|6115.91|6115.91|6115.91|6115.91|6115.91|0
1652454460000|2022-05-13 15:07:40|6115.53|6115.53|6115.53|6115.53|6115.53|6115.53|6115.53|6115.53|0
1652454510000|2022-05-13 15:08:30|6115.91|6115.91|6116.59|6116.59|6116.59|6116.59|6115.91|6115.91|0
1652454520000|2022-05-13 15:08:40|6116.95|6116.95|6116.38|6116.38|6116.95|6116.95|6116.38|6116.38|0
1652454530000|2022-05-13 15:08:50|6116.19|6116.19|6117.09|6117.09|6117.48|6117.48|6116.19|6116.19|0
1652454540000|2022-05-13 15:09:00|6117.38|6117.38|6117.02|6117.02|6117.38|6117.38|6117.02|6117.02|0
1652454550000|2022-05-13 15:09:10|6116.53|6116.53|6116.53|6116.53|6116.53|6116.53|6116.53|6116.53|0
1652454570000|2022-05-13 15:09:30|6116.17|6116.17|6116.17|6116.17|6116.17|6116.17|6116.17|6116.17|0
1652454580000|2022-05-13 15:09:40|6116.53|6116.53|6116.33|6116.33|6116.53|6116.53|6116.14|6116.14|0
1652454590000|2022-05-13 15:09:50|6115.97|6115.97|6115.97|6115.97|6115.97|6115.97|6115.97|6115.97|0
1652454600000|2022-05-13 15:10:00|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|0
1652454610000|2022-05-13 15:10:10|6115.47|6115.47|6115.15|6115.15|6115.47|6115.47|6115.15|6115.15|0
1652454620000|2022-05-13 15:10:20|6115.47|6115.47|6115.56|6115.56|6115.56|6115.56|6115.18|6115.18|0
1652454640000|2022-05-13 15:10:40|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|0
1652454660000|2022-05-13 15:11:00|6115.69|6115.69|6115.69|6115.69|6115.69|6115.69|6115.69|6115.69|0
1652454670000|2022-05-13 15:11:10|6116.07|6116.07|6116.07|6116.07|6116.07|6116.07|6116.07|6116.07|0
1652454700000|2022-05-13 15:11:40|6115.69|6115.69|6115.69|6115.69|6115.69|6115.69|6115.69|6115.69|0
1652454720000|2022-05-13 15:12:00|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|6115.88|0
1652454730000|2022-05-13 15:12:10|6115.5|6115.5|6115.5|6115.5|6115.5|6115.5|6115.5|6115.5|0
1652454740000|2022-05-13 15:12:20|6115.82|6115.82|6116.5|6116.5|6116.5|6116.5|6115.82|6115.82|0
1652454750000|2022-05-13 15:12:30|6116.82|6116.82|6116.82|6116.82|6116.82|6116.82|6116.82|6116.82|0
1652454760000|2022-05-13 15:12:40|6116.54|6116.54|6116.22|6116.22|6116.54|6116.54|6116.22|6116.22|0
1652454770000|2022-05-13 15:12:50|6116.71|6116.71|6116.71|6116.71|6116.71|6116.71|6116.71|6116.71|0
1652454780000|2022-05-13 15:13:00|6117.07|6117.07|6119.25|6119.25|6119.25|6119.25|6117.07|6117.07|0
1652454800000|2022-05-13 15:13:20|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|0
1652454810000|2022-05-13 15:13:30|6119.56|6119.56|6119.56|6119.56|6119.56|6119.56|6119.56|6119.56|0
1652454820000|2022-05-13 15:13:40|6119.91|6119.91|6119.91|6119.91|6119.91|6119.91|6119.91|6119.91|0
1652454830000|2022-05-13 15:13:50|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|0
1652454840000|2022-05-13 15:14:00|6118.82|6118.82|6119.01|6119.01|6119.2|6119.2|6118.82|6118.82|0
1652454870000|2022-05-13 15:14:30|6118.82|6118.82|6119.32|6119.32|6119.32|6119.32|6118.82|6118.82|0
1652454880000|2022-05-13 15:14:40|6119.82|6119.82|6119.82|6119.82|6119.82|6119.82|6119.82|6119.82|0
1652454900000|2022-05-13 15:15:00|6120.17|6120.17|6120.17|6120.17|6120.53|6120.53|6120.17|6120.17|0
1652454910000|2022-05-13 15:15:10|6119.68|6119.68|6119.68|6119.68|6119.68|6119.68|6119.68|6119.68|0
1652454930000|2022-05-13 15:15:30|6119.1|6119.1|6119.42|6119.42|6119.42|6119.42|6119.1|6119.1|0
1652454940000|2022-05-13 15:15:40|6120.06|6120.06|6120.44|6120.44|6120.44|6120.44|6120.06|6120.06|0
1652454950000|2022-05-13 15:15:50|6120.12|6120.12|6120.5|6120.5|6120.5|6120.5|6120.12|6120.12|0
1652454960000|2022-05-13 15:16:00|6120.31|6120.31|6119.55|6119.55|6120.31|6120.31|6119.55|6119.55|0
1652454970000|2022-05-13 15:16:10|6120.26|6120.26|6120.26|6120.26|6120.26|6120.26|6120.26|6120.26|0
1652454980000|2022-05-13 15:16:20|6119.94|6119.94|6119.59|6119.59|6119.94|6119.94|6119.59|6119.59|0
1652454990000|2022-05-13 15:16:30|6119.21|6119.21|6118.62|6118.62|6119.21|6119.21|6118.62|6118.62|0
1652455000000|2022-05-13 15:16:40|6119|6119|6119|6119|6119|6119|6119|6119|0
1652455010000|2022-05-13 15:16:50|6118.5|6118.5|6119.32|6119.32|6119.32|6119.32|6118.5|6118.5|0
1652455020000|2022-05-13 15:17:00|6119.51|6119.51|6119.86|6119.86|6119.86|6119.86|6119.51|6119.51|0
1652455030000|2022-05-13 15:17:10|6119.51|6119.51|6120.56|6120.56|6120.56|6120.56|6119.51|6119.51|0
1652455040000|2022-05-13 15:17:20|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|0
1652455050000|2022-05-13 15:17:30|6120.36|6120.36|6120.36|6120.36|6120.36|6120.36|6120.36|6120.36|0
1652455060000|2022-05-13 15:17:40|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|0
1652455080000|2022-05-13 15:18:00|6121.06|6121.06|6123.25|6123.25|6123.25|6123.25|6121.06|6121.06|0
1652455090000|2022-05-13 15:18:10|6122.97|6122.97|6122.97|6122.97|6122.97|6122.97|6122.97|6122.97|0
1652455100000|2022-05-13 15:18:20|6122.68|6122.68|6122.4|6122.4|6122.97|6122.97|6122.4|6122.4|0
1652455120000|2022-05-13 15:18:40|6121.9|6121.9|6121.9|6121.9|6121.9|6121.9|6121.9|6121.9|0
1652455130000|2022-05-13 15:18:50|6121.4|6121.4|6120.91|6120.91|6121.4|6121.4|6120.91|6120.91|0
1652455140000|2022-05-13 15:19:00|6121.28|6121.28|6121.78|6121.78|6121.78|6121.78|6121.28|6121.28|0
1652455160000|2022-05-13 15:19:20|6121.4|6121.4|6121.4|6121.4|6121.4|6121.4|6121.4|6121.4|0
1652455170000|2022-05-13 15:19:30|6121.02|6121.02|6121.02|6121.02|6121.02|6121.02|6121.02|6121.02|0
1652455180000|2022-05-13 15:19:40|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1652455190000|2022-05-13 15:19:50|6121.02|6121.02|6121.38|6121.38|6121.38|6121.38|6121.02|6121.02|0
1652455200000|2022-05-13 15:20:00|6120.88|6120.88|6120.5|6120.5|6120.88|6120.88|6120.5|6120.5|0
1652455210000|2022-05-13 15:20:10|6121|6121|6122.31|6122.31|6123.01|6123.01|6121|6121|0
1652455220000|2022-05-13 15:20:20|6122.69|6122.69|6122.37|6122.37|6122.69|6122.69|6122.37|6122.37|0
1652455230000|2022-05-13 15:20:30|6121.99|6121.99|6121.85|6121.85|6122.34|6122.34|6121.85|6121.85|0
1652455250000|2022-05-13 15:20:50|6121.49|6121.49|6121.85|6121.85|6121.85|6121.85|6121.49|6121.49|0
1652455260000|2022-05-13 15:21:00|6122.2|6122.2|6122.3|6122.3|6122.3|6122.3|6122.02|6122.02|0
1652455270000|2022-05-13 15:21:10|6122.49|6122.49|6122.49|6122.49|6122.49|6122.49|6122.49|6122.49|0
1652455280000|2022-05-13 15:21:20|6122.87|6122.87|6122.87|6122.87|6122.87|6122.87|6122.87|6122.87|0
1652455300000|2022-05-13 15:21:40|6123.06|6123.06|6123.75|6123.75|6123.75|6123.75|6123.06|6123.06|0
1652455310000|2022-05-13 15:21:50|6124.06|6124.06|6124.57|6124.57|6124.57|6124.57|6124.06|6124.06|0
1652455320000|2022-05-13 15:22:00|6125.07|6125.07|6125.07|6125.07|6125.07|6125.07|6125.07|6125.07|0
1652455340000|2022-05-13 15:22:20|6125.45|6125.45|6124.88|6124.88|6125.45|6125.45|6124.88|6124.88|0
1652455360000|2022-05-13 15:22:40|6125.38|6125.38|6125.38|6125.38|6125.38|6125.38|6125.38|6125.38|0
1652455370000|2022-05-13 15:22:50|6124.99|6124.99|6124.83|6124.83|6124.99|6124.99|6124.64|6124.64|0
1652455380000|2022-05-13 15:23:00|6124.64|6124.64|6124.64|6124.64|6124.64|6124.64|6124.64|6124.64|0
1652455390000|2022-05-13 15:23:10|6124.99|6124.99|6124.99|6124.99|6124.99|6124.99|6124.99|6124.99|0
1652455400000|2022-05-13 15:23:20|6124.5|6124.5|6124.35|6124.35|6124.71|6124.71|6124.35|6124.35|0
1652455410000|2022-05-13 15:23:30|6124.78|6124.78|6124.78|6124.78|6124.78|6124.78|6124.78|6124.78|0
1652455420000|2022-05-13 15:23:40|6125.27|6125.27|6125.27|6125.27|6125.27|6125.27|6125.27|6125.27|0
1652455430000|2022-05-13 15:23:50|6125.56|6125.56|6126.48|6126.48|6126.48|6126.48|6125.56|6125.56|0
1652455440000|2022-05-13 15:24:00|6126.77|6126.77|6126.87|6126.87|6127.06|6127.06|6126.77|6126.77|0
1652455450000|2022-05-13 15:24:10|6127.25|6127.25|6127.25|6127.25|6127.25|6127.25|6127.25|6127.25|0
1652455460000|2022-05-13 15:24:20|6126.87|6126.87|6127.06|6127.06|6127.06|6127.06|6126.87|6126.87|0
1652455470000|2022-05-13 15:24:30|6126.74|6126.74|6126.55|6126.55|6126.74|6126.74|6126.55|6126.55|0
1652455480000|2022-05-13 15:24:40|6126.05|6126.05|6125.73|6125.73|6126.05|6126.05|6125.73|6125.73|0
1652455490000|2022-05-13 15:24:50|6126.23|6126.23|6126.23|6126.23|6126.23|6126.23|6126.23|6126.23|0
1652455500000|2022-05-13 15:25:00|6125.24|6125.24|6125.04|6125.04|6125.24|6125.24|6124.86|6124.86|0
1652455510000|2022-05-13 15:25:10|6125.33|6125.33|6125.62|6125.62|6125.62|6125.62|6125.33|6125.33|0
1652455520000|2022-05-13 15:25:20|6125.26|6125.26|6125.59|6125.59|6125.62|6125.62|6124.9|6124.9|0
1652455530000|2022-05-13 15:25:30|6125.77|6125.77|6126.7|6126.7|6126.7|6126.7|6125.77|6125.77|0
1652455540000|2022-05-13 15:25:40|6127.08|6127.08|6128.96|6128.96|6128.96|6128.96|6127.08|6127.08|0
1652455550000|2022-05-13 15:25:50|6128.67|6128.67|6128.33|6128.33|6129.03|6129.03|6128.33|6128.33|0
1652455560000|2022-05-13 15:26:00|6128.62|6128.62|6128.33|6128.33|6128.62|6128.62|6128.33|6128.33|0
1652455580000|2022-05-13 15:26:20|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|0
1652455590000|2022-05-13 15:26:30|6127.59|6127.59|6127.38|6127.38|6127.88|6127.88|6127.38|6127.38|0
1652455600000|2022-05-13 15:26:40|6127.57|6127.57|6127.76|6127.76|6127.94|6127.94|6127.47|6127.47|0
1652455610000|2022-05-13 15:26:50|6127.57|6127.57|6128.57|6128.57|6128.57|6128.57|6127.57|6127.57|0
1652455620000|2022-05-13 15:27:00|6128.93|6128.93|6129.78|6129.78|6129.78|6129.78|6128.93|6128.93|0
1652455630000|2022-05-13 15:27:10|6130.17|6130.17|6129.59|6129.59|6130.17|6130.17|6129.59|6129.59|0
1652455640000|2022-05-13 15:27:20|6129.98|6129.98|6129.59|6129.59|6129.98|6129.98|6129.59|6129.59|0
1652455650000|2022-05-13 15:27:30|6129.95|6129.95|6129.81|6129.81|6129.95|6129.95|6129.46|6129.46|0
1652455660000|2022-05-13 15:27:40|6130.31|6130.31|6130.31|6130.31|6130.31|6130.31|6130.31|6130.31|0
1652455680000|2022-05-13 15:28:00|6130.56|6130.56|6129.82|6129.82|6130.81|6130.81|6129.57|6129.57|0
1652455700000|2022-05-13 15:28:20|6129.57|6129.57|6129.57|6129.57|6129.57|6129.57|6129.57|6129.57|0
1652455710000|2022-05-13 15:28:30|6129.93|6129.93|6130.15|6130.15|6130.15|6130.15|6129.12|6129.12|0
1652455720000|2022-05-13 15:28:40|6129.78|6129.78|6129.7|6129.7|6130.27|6130.27|6129.51|6129.51|0
1652455730000|2022-05-13 15:28:50|6129.34|6129.34|6129.63|6129.63|6129.63|6129.63|6129.34|6129.34|0
1652455740000|2022-05-13 15:29:00|6129.34|6129.34|6127.4|6127.4|6129.34|6129.34|6127.4|6127.4|0
1652455750000|2022-05-13 15:29:10|6127.08|6127.08|6126.32|6126.32|6127.08|6127.08|6126.32|6126.32|0
1652455760000|2022-05-13 15:29:20|6126.03|6126.03|6128.14|6128.14|6128.14|6128.14|6126.03|6126.03|0
1652455770000|2022-05-13 15:29:30|6127.96|6127.96|6127.31|6127.31|6128.59|6128.59|6127.31|6127.31|0
1652455780000|2022-05-13 15:29:40|6127.24|6127.24|6128.12|6128.12|6128.12|6128.12|6126.31|6126.31|0
1652455790000|2022-05-13 15:29:50|6128.43|6128.43|6128.76|6128.76|6128.76|6128.76|6126.76|6126.76|0
1652685300000|2022-05-16 07:15:00|6059.54|6059.54|6058.99|6058.99|6060.87|6060.87|6058.89|6058.89|0
1652685310000|2022-05-16 07:15:10|6058.35|6058.35|6058.35|6058.35|6058.35|6058.35|6058.35|6058.35|0
1652685320000|2022-05-16 07:15:20|6058.73|6058.73|6058.73|6058.73|6058.73|6058.73|6058.73|6058.73|0
1652685330000|2022-05-16 07:15:30|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|0
1652685340000|2022-05-16 07:15:40|6059.66|6059.66|6059.66|6059.66|6059.66|6059.66|6059.66|6059.66|0
1652685360000|2022-05-16 07:16:00|6060.94|6060.94|6062.58|6062.58|6062.58|6062.58|6060.94|6060.94|0
1652685370000|2022-05-16 07:16:10|6062.1|6062.1|6062.1|6062.1|6062.1|6062.1|6062.1|6062.1|0
1652685380000|2022-05-16 07:16:20|6061.1|6061.1|6061.1|6061.1|6061.1|6061.1|6061.1|6061.1|0
1652685390000|2022-05-16 07:16:30|6061.42|6061.42|6061.74|6061.74|6061.74|6061.74|6061.42|6061.42|0
1652685400000|2022-05-16 07:16:40|6062.1|6062.1|6059.81|6059.81|6062.1|6062.1|6059.81|6059.81|0
1652685410000|2022-05-16 07:16:50|6058.09|6058.09|6056.02|6056.02|6058.09|6058.09|6056.02|6056.02|0
1652685420000|2022-05-16 07:17:00|6051.44|6051.44|6053.69|6053.69|6053.69|6053.69|6051.44|6051.44|0
1652685430000|2022-05-16 07:17:10|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|0
1652685450000|2022-05-16 07:17:30|6051.78|6051.78|6050.25|6050.25|6051.78|6051.78|6049.49|6049.49|0
1652685470000|2022-05-16 07:17:50|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|0
1652685480000|2022-05-16 07:18:00|6049.1|6049.1|6050.73|6050.73|6051.88|6051.88|6049.1|6049.1|0
1652685490000|2022-05-16 07:18:10|6052.26|6052.26|6049.68|6049.68|6052.26|6052.26|6049.68|6049.68|0
1652685500000|2022-05-16 07:18:20|6048.92|6048.92|6048.07|6048.07|6048.92|6048.92|6048.07|6048.07|0
1652685520000|2022-05-16 07:18:40|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|0
1652685530000|2022-05-16 07:18:50|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|0
1652685540000|2022-05-16 07:19:00|6046.31|6046.31|6047.03|6047.03|6047.03|6047.03|6046.31|6046.31|0
1652685560000|2022-05-16 07:19:20|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|0
1652685580000|2022-05-16 07:19:40|6046.31|6046.31|6047.31|6047.31|6047.31|6047.31|6046.31|6046.31|0
1652685590000|2022-05-16 07:19:50|6048.07|6048.07|6048.07|6048.07|6048.07|6048.07|6048.07|6048.07|0
1652685600000|2022-05-16 07:20:00|6047.75|6047.75|6047.43|6047.43|6047.75|6047.75|6047.43|6047.43|0
1652685610000|2022-05-16 07:20:10|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|0
1652685620000|2022-05-16 07:20:20|6044.63|6044.63|6040.92|6040.92|6044.63|6044.63|6040.92|6040.92|0
1652685640000|2022-05-16 07:20:40|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|0
1652685650000|2022-05-16 07:20:50|6039.39|6039.39|6038.35|6038.35|6039.39|6039.39|6038.35|6038.35|0
1652685660000|2022-05-16 07:21:00|6038.73|6038.73|6038.73|6038.73|6038.73|6038.73|6038.73|6038.73|0
1652685670000|2022-05-16 07:21:10|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|0
1652685680000|2022-05-16 07:21:20|6039.13|6039.13|6039.89|6039.89|6039.89|6039.89|6039.13|6039.13|0
1652685690000|2022-05-16 07:21:30|6039.33|6039.33|6042.16|6042.16|6042.54|6042.54|6039.33|6039.33|0
1652685700000|2022-05-16 07:21:40|6042.8|6042.8|6043.35|6043.35|6044.06|6044.06|6042.8|6042.8|0
1652685710000|2022-05-16 07:21:50|6043.16|6043.16|6042.8|6042.8|6043.16|6043.16|6042.8|6042.8|0
1652685730000|2022-05-16 07:22:10|6043.19|6043.19|6043.19|6043.19|6043.19|6043.19|6043.19|6043.19|0
1652685740000|2022-05-16 07:22:20|6043.95|6043.95|6043.95|6043.95|6043.95|6043.95|6043.95|6043.95|0
1652685750000|2022-05-16 07:22:30|6043.19|6043.19|6043.54|6043.54|6043.54|6043.54|6043.16|6043.16|0
1652685780000|2022-05-16 07:23:00|6044.11|6044.11|6044.11|6044.11|6044.11|6044.11|6044.11|6044.11|0
1652685800000|2022-05-16 07:23:20|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|0
1652685820000|2022-05-16 07:23:40|6041.97|6041.97|6041.33|6041.33|6041.97|6041.97|6040.97|6040.97|0
1652685830000|2022-05-16 07:23:50|6040.97|6040.97|6040.6|6040.6|6040.97|6040.97|6040.6|6040.6|0
1652685860000|2022-05-16 07:24:20|6042.46|6042.46|6042.46|6042.46|6042.46|6042.46|6042.46|6042.46|0
1652685880000|2022-05-16 07:24:40|6041.46|6041.46|6041.46|6041.46|6041.46|6041.46|6041.46|6041.46|0
1652685890000|2022-05-16 07:24:50|6041.68|6041.68|6042.24|6042.24|6042.24|6042.24|6041.68|6041.68|0
1652685900000|2022-05-16 07:25:00|6043.84|6043.84|6043.84|6043.84|6043.84|6043.84|6043.84|6043.84|0
1652685910000|2022-05-16 07:25:10|6044.6|6044.6|6044.41|6044.41|6044.6|6044.6|6044.41|6044.41|0
1652685920000|2022-05-16 07:25:20|6045.05|6045.05|6046.97|6046.97|6046.97|6046.97|6045.05|6045.05|0
1652685950000|2022-05-16 07:25:50|6047.61|6047.61|6047.25|6047.25|6047.61|6047.61|6047.25|6047.25|0
1652685960000|2022-05-16 07:26:00|6046.88|6046.88|6048.31|6048.31|6048.31|6048.31|6046.88|6046.88|0
1652686000000|2022-05-16 07:26:40|6049.3|6049.3|6052.67|6052.67|6052.67|6052.67|6049.3|6049.3|0
1652686010000|2022-05-16 07:26:50|6052.39|6052.39|6052.07|6052.07|6052.39|6052.39|6052.07|6052.07|0
1652686030000|2022-05-16 07:27:10|6052.35|6052.35|6052.35|6052.35|6052.35|6052.35|6052.35|6052.35|0
1652686050000|2022-05-16 07:27:30|6051.86|6051.86|6051.86|6051.86|6051.86|6051.86|6051.86|6051.86|0
1652686060000|2022-05-16 07:27:40|6051.36|6051.36|6054.08|6054.08|6054.08|6054.08|6050.86|6050.86|0
1652686070000|2022-05-16 07:27:50|6057.52|6057.52|6057.52|6057.52|6057.52|6057.52|6057.52|6057.52|0
1652686080000|2022-05-16 07:28:00|6057.94|6057.94|6057.94|6057.94|6057.94|6057.94|6057.94|6057.94|0
1652686090000|2022-05-16 07:28:10|6057.59|6057.59|6057.59|6057.59|6057.59|6057.59|6057.59|6057.59|0
1652686100000|2022-05-16 07:28:20|6056.87|6056.87|6055.73|6055.73|6056.87|6056.87|6055.73|6055.73|0
1652686110000|2022-05-16 07:28:30|6056.4|6056.4|6056.9|6056.9|6056.9|6056.9|6056.4|6056.4|0
1652686120000|2022-05-16 07:28:40|6057.97|6057.97|6058.61|6058.61|6058.61|6058.61|6057.97|6057.97|0
1652686140000|2022-05-16 07:29:00|6059.11|6059.11|6059.11|6059.11|6059.11|6059.11|6059.11|6059.11|0
1652686150000|2022-05-16 07:29:10|6059.87|6059.87|6059.87|6059.87|6059.87|6059.87|6059.87|6059.87|0
1652686160000|2022-05-16 07:29:20|6060.37|6060.37|6060.37|6060.37|6060.37|6060.37|6060.37|6060.37|0
1652686170000|2022-05-16 07:29:30|6058.54|6058.54|6058.54|6058.54|6058.54|6058.54|6058.54|6058.54|0
1652686180000|2022-05-16 07:29:40|6058.19|6058.19|6058.19|6058.19|6058.19|6058.19|6058.19|6058.19|0
1652686190000|2022-05-16 07:29:50|6058.47|6058.47|6058.47|6058.47|6058.47|6058.47|6058.47|6058.47|0
1652686210000|2022-05-16 07:30:10|6058.66|6058.66|6058.66|6058.66|6058.66|6058.66|6058.66|6058.66|0
1652686220000|2022-05-16 07:30:20|6059.04|6059.04|6059.41|6059.41|6059.41|6059.41|6059.04|6059.04|0
1652686230000|2022-05-16 07:30:30|6059.06|6059.06|6059.06|6059.06|6059.06|6059.06|6059.06|6059.06|0
1652686240000|2022-05-16 07:30:40|6058.56|6058.56|6059.13|6059.13|6059.13|6059.13|6058.56|6058.56|0
1652686250000|2022-05-16 07:30:50|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|0
1652686260000|2022-05-16 07:31:00|6058.49|6058.49|6058.49|6058.49|6058.49|6058.49|6058.49|6058.49|0
1652686270000|2022-05-16 07:31:10|6056.97|6056.97|6058.3|6058.3|6058.3|6058.3|6056.97|6056.97|0
1652686280000|2022-05-16 07:31:20|6057.93|6057.93|6057.93|6057.93|6057.93|6057.93|6057.93|6057.93|0
1652686290000|2022-05-16 07:31:30|6056.02|6056.02|6056.02|6056.02|6056.02|6056.02|6056.02|6056.02|0
1652686300000|2022-05-16 07:31:40|6055.52|6055.52|6052.85|6052.85|6055.52|6055.52|6052.85|6052.85|0
1652686320000|2022-05-16 07:32:00|6053.35|6053.35|6052.07|6052.07|6053.35|6053.35|6052.07|6052.07|0
1652686330000|2022-05-16 07:32:10|6049.39|6049.39|6047.97|6047.97|6049.39|6049.39|6047.97|6047.97|0
1652686340000|2022-05-16 07:32:20|6049.11|6049.11|6050.02|6050.02|6050.02|6050.02|6049.11|6049.11|0
1652686350000|2022-05-16 07:32:30|6050.51|6050.51|6050.51|6050.51|6050.51|6050.51|6050.51|6050.51|0
1652686360000|2022-05-16 07:32:40|6050.83|6050.83|6050.83|6050.83|6050.83|6050.83|6050.83|6050.83|0
1652686370000|2022-05-16 07:32:50|6051.02|6051.02|6051.02|6051.02|6051.02|6051.02|6051.02|6051.02|0
1652686380000|2022-05-16 07:33:00|6052.3|6052.3|6057.03|6057.03|6057.03|6057.03|6052.3|6052.3|0
1652686400000|2022-05-16 07:33:20|6057.22|6057.22|6056.13|6056.13|6057.22|6057.22|6056.13|6056.13|0
1652686410000|2022-05-16 07:33:30|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|6056.49|0
1652686420000|2022-05-16 07:33:40|6056.13|6056.13|6056.13|6056.13|6056.13|6056.13|6056.13|6056.13|0
1652686470000|2022-05-16 07:34:30|6057|6057|6057|6057|6057|6057|6057|6057|0
1652686480000|2022-05-16 07:34:40|6057.5|6057.5|6058.24|6058.24|6058.24|6058.24|6057.5|6057.5|0
1652686500000|2022-05-16 07:35:00|6057.74|6057.74|6058.7|6058.7|6058.7|6058.7|6057.74|6057.74|0
1652686510000|2022-05-16 07:35:10|6059.77|6059.77|6059.77|6059.77|6059.77|6059.77|6059.77|6059.77|0
1652686520000|2022-05-16 07:35:20|6059.48|6059.48|6060.81|6060.81|6060.81|6060.81|6059.48|6059.48|0
1652686530000|2022-05-16 07:35:30|6060.53|6060.53|6058.89|6058.89|6060.53|6060.53|6058.89|6058.89|0
1652686540000|2022-05-16 07:35:40|6058.7|6058.7|6058.7|6058.7|6058.7|6058.7|6058.7|6058.7|0
1652686560000|2022-05-16 07:36:00|6058.32|6058.32|6057.1|6057.1|6058.32|6058.32|6057.1|6057.1|0
1652686570000|2022-05-16 07:36:10|6056.73|6056.73|6056.09|6056.09|6056.73|6056.73|6056.09|6056.09|0
1652686580000|2022-05-16 07:36:20|6055.73|6055.73|6055.73|6055.73|6055.73|6055.73|6055.73|6055.73|0
1652686600000|2022-05-16 07:36:40|6055.36|6055.36|6055.36|6055.36|6055.36|6055.36|6055.36|6055.36|0
1652686620000|2022-05-16 07:37:00|6055.17|6055.17|6054.45|6054.45|6055.17|6055.17|6054.45|6054.45|0
1652686630000|2022-05-16 07:37:10|6053.82|6053.82|6053.25|6053.25|6053.82|6053.82|6053.25|6053.25|0
1652686640000|2022-05-16 07:37:20|6052.12|6052.12|6052.12|6052.12|6052.12|6052.12|6052.12|6052.12|0
1652686650000|2022-05-16 07:37:30|6052.76|6052.76|6052.76|6052.76|6052.76|6052.76|6052.76|6052.76|0
1652686670000|2022-05-16 07:37:50|6053.33|6053.33|6054.66|6054.66|6054.66|6054.66|6053.33|6053.33|0
1652686680000|2022-05-16 07:38:00|6055.6|6055.6|6055.79|6055.79|6055.79|6055.79|6055.6|6055.6|0
1652686690000|2022-05-16 07:38:10|6055.23|6055.23|6055.23|6055.23|6055.23|6055.23|6055.23|6055.23|0
1652686710000|2022-05-16 07:38:30|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|0
1652686720000|2022-05-16 07:38:40|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|6057.07|0
1652686750000|2022-05-16 07:39:10|6057.57|6057.57|6057.46|6057.46|6058.14|6058.14|6057.46|6057.46|0
1652686760000|2022-05-16 07:39:20|6056.74|6056.74|6058.73|6058.73|6058.73|6058.73|6056.74|6056.74|0
1652686790000|2022-05-16 07:39:50|6057.73|6057.73|6057.24|6057.24|6057.73|6057.73|6057.24|6057.24|0
1652686800000|2022-05-16 07:40:00|6056.47|6056.47|6056.47|6056.47|6056.47|6056.47|6056.47|6056.47|0
1652686820000|2022-05-16 07:40:20|6055.91|6055.91|6056.55|6056.55|6056.55|6056.55|6055.91|6055.91|0
1652686880000|2022-05-16 07:41:20|6054.05|6054.05|6053.33|6053.33|6054.05|6054.05|6053.33|6053.33|0
1652686890000|2022-05-16 07:41:30|6054.05|6054.05|6054.05|6054.05|6054.05|6054.05|6054.05|6054.05|0
1652686900000|2022-05-16 07:41:40|6054.33|6054.33|6054.33|6054.33|6054.33|6054.33|6054.33|6054.33|0
1652686920000|2022-05-16 07:42:00|6054.69|6054.69|6054.31|6054.31|6054.69|6054.69|6054.31|6054.31|0
1652686930000|2022-05-16 07:42:10|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|6054.63|0
1652686940000|2022-05-16 07:42:20|6055.48|6055.48|6055.09|6055.09|6055.48|6055.48|6055.09|6055.09|0
1652686960000|2022-05-16 07:42:40|6055.81|6055.81|6055.81|6055.81|6055.81|6055.81|6055.81|6055.81|0
1652686970000|2022-05-16 07:42:50|6055.62|6055.62|6056|6056|6056|6056|6055.43|6055.43|0
1652686980000|2022-05-16 07:43:00|6057.15|6057.15|6057.46|6057.46|6057.46|6057.46|6057.15|6057.15|0
1652686990000|2022-05-16 07:43:10|6056.26|6056.26|6057|6057|6057|6057|6056.26|6056.26|0
1652687000000|2022-05-16 07:43:20|6056.64|6056.64|6056.64|6056.64|6056.64|6056.64|6056.64|6056.64|0
1652687010000|2022-05-16 07:43:30|6057.28|6057.28|6056.93|6056.93|6057.28|6057.28|6056.93|6056.93|0
1652687020000|2022-05-16 07:43:40|6055.85|6055.85|6055.85|6055.85|6055.85|6055.85|6055.85|6055.85|0
1652687030000|2022-05-16 07:43:50|6056.35|6056.35|6056.35|6056.35|6056.35|6056.35|6056.35|6056.35|0
1652687050000|2022-05-16 07:44:10|6056.71|6056.71|6056.71|6056.71|6056.71|6056.71|6056.71|6056.71|0
1652687100000|2022-05-16 07:45:00|6055.43|6055.43|6055.52|6055.52|6056.07|6056.07|6055.43|6055.43|0
1652687110000|2022-05-16 07:45:10|6055.24|6055.24|6055.24|6055.24|6055.24|6055.24|6055.24|6055.24|0
1652687120000|2022-05-16 07:45:20|6055.05|6055.05|6055.05|6055.05|6055.05|6055.05|6055.05|6055.05|0
1652687140000|2022-05-16 07:45:40|6054.41|6054.41|6053.42|6053.42|6054.41|6054.41|6053.42|6053.42|0
1652687150000|2022-05-16 07:45:50|6053.06|6053.06|6053.06|6053.06|6053.06|6053.06|6053.06|6053.06|0
1652687160000|2022-05-16 07:46:00|6052.49|6052.49|6052.49|6052.49|6052.68|6052.68|6052.49|6052.49|0
1652687180000|2022-05-16 07:46:20|6052.78|6052.78|6053.77|6053.77|6053.77|6053.77|6052.78|6052.78|0
1652687190000|2022-05-16 07:46:30|6054.48|6054.48|6054.98|6054.98|6054.98|6054.98|6054.13|6054.13|0
1652687200000|2022-05-16 07:46:40|6054.27|6054.27|6054.27|6054.27|6054.27|6054.27|6054.27|6054.27|0
1652687210000|2022-05-16 07:46:50|6055.34|6055.34|6052.28|6052.28|6055.34|6055.34|6052.28|6052.28|0
1652687220000|2022-05-16 07:47:00|6051.79|6051.79|6051.79|6051.79|6052.28|6052.28|6051.79|6051.79|0
1652687230000|2022-05-16 07:47:10|6052.78|6052.78|6052.28|6052.28|6052.78|6052.78|6052.28|6052.28|0
1652687260000|2022-05-16 07:47:40|6052.57|6052.57|6050.4|6050.4|6052.93|6052.93|6050.4|6050.4|0
1652687280000|2022-05-16 07:48:00|6050.78|6050.78|6050.78|6050.78|6050.78|6050.78|6050.78|6050.78|0
1652687290000|2022-05-16 07:48:10|6050.02|6050.02|6050.02|6050.02|6050.02|6050.02|6050.02|6050.02|0
1652687300000|2022-05-16 07:48:20|6048.81|6048.81|6049.77|6049.77|6049.77|6049.77|6048.81|6048.81|0
1652687320000|2022-05-16 07:48:40|6050.12|6050.12|6050.12|6050.12|6050.12|6050.12|6050.12|6050.12|0
1652687360000|2022-05-16 07:49:20|6049.84|6049.84|6050.12|6050.12|6050.12|6050.12|6049.84|6049.84|0
1652687370000|2022-05-16 07:49:30|6049.74|6049.74|6049.74|6049.74|6049.74|6049.74|6049.74|6049.74|0
1652687380000|2022-05-16 07:49:40|6050.24|6050.24|6051|6051|6051|6051|6050.01|6050.01|0
1652687390000|2022-05-16 07:49:50|6051.38|6051.38|6051.77|6051.77|6052.34|6052.34|6051.38|6051.38|0
1652687400000|2022-05-16 07:50:00|6051.13|6051.13|6050.78|6050.78|6051.13|6051.13|6050.78|6050.78|0
1652687410000|2022-05-16 07:50:10|6052.27|6052.27|6053.03|6053.03|6053.03|6053.03|6052.27|6052.27|0
1652687420000|2022-05-16 07:50:20|6052.71|6052.71|6052.39|6052.39|6052.71|6052.71|6052.39|6052.39|0
1652687470000|2022-05-16 07:51:10|6053.11|6053.11|6053.11|6053.11|6053.11|6053.11|6053.11|6053.11|0
1652687500000|2022-05-16 07:51:40|6053.49|6053.49|6053.87|6053.87|6053.87|6053.87|6053.49|6053.49|0
1652687510000|2022-05-16 07:51:50|6054.06|6054.06|6053.87|6053.87|6054.06|6054.06|6053.87|6053.87|0
1652687520000|2022-05-16 07:52:00|6053.49|6053.49|6053.49|6053.49|6053.49|6053.49|6053.49|6053.49|0
1652687530000|2022-05-16 07:52:10|6053.14|6053.14|6052.76|6052.76|6053.14|6053.14|6052.76|6052.76|0
1652687540000|2022-05-16 07:52:20|6051.69|6051.69|6050.78|6050.78|6051.69|6051.69|6050.09|6050.09|0
1652687570000|2022-05-16 07:52:50|6049.71|6049.71|6050.46|6050.46|6050.46|6050.46|6048.97|6048.97|0
1652687580000|2022-05-16 07:53:00|6050.96|6050.96|6051.31|6051.31|6051.31|6051.31|6050.96|6050.96|0
1652687600000|2022-05-16 07:53:20|6050.71|6050.71|6051.07|6051.07|6051.07|6051.07|6050.71|6050.71|0
1652687620000|2022-05-16 07:53:40|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|0
1652687640000|2022-05-16 07:54:00|6051.81|6051.81|6051.81|6051.81|6051.81|6051.81|6051.81|6051.81|0
1652687650000|2022-05-16 07:54:10|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|0
1652687660000|2022-05-16 07:54:20|6051.07|6051.07|6051.43|6051.43|6051.43|6051.43|6051.07|6051.07|0
1652687700000|2022-05-16 07:55:00|6051.24|6051.24|6050.86|6050.86|6051.24|6051.24|6050.86|6050.86|0
1652687710000|2022-05-16 07:55:10|6050.65|6050.65|6050.65|6050.65|6050.65|6050.65|6050.65|6050.65|0
1652687720000|2022-05-16 07:55:20|6050.15|6050.15|6050.15|6050.15|6050.15|6050.15|6050.15|6050.15|0
1652687730000|2022-05-16 07:55:30|6049.66|6049.66|6048.7|6048.7|6049.66|6049.66|6048.7|6048.7|0
1652687740000|2022-05-16 07:55:40|6048.34|6048.34|6049.06|6049.06|6049.06|6049.06|6048.34|6048.34|0
1652687750000|2022-05-16 07:55:50|6048.48|6048.48|6048.48|6048.48|6048.48|6048.48|6048.48|6048.48|0
1652687760000|2022-05-16 07:56:00|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|0
1652687780000|2022-05-16 07:56:20|6048.34|6048.34|6048.34|6048.34|6048.34|6048.34|6048.34|6048.34|0
1652687800000|2022-05-16 07:56:40|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|0
1652687810000|2022-05-16 07:56:50|6049.8|6049.8|6046.36|6046.36|6049.8|6049.8|6045.24|6045.24|0
1652687830000|2022-05-16 07:57:10|6045.4|6045.4|6045.4|6045.4|6045.4|6045.4|6045.4|6045.4|0
1652687870000|2022-05-16 07:57:50|6044.9|6044.9|6044.9|6044.9|6044.9|6044.9|6044.9|6044.9|0
1652687880000|2022-05-16 07:58:00|6044.41|6044.41|6044.41|6044.41|6044.41|6044.41|6044.41|6044.41|0
1652687890000|2022-05-16 07:58:10|6045.05|6045.05|6044.55|6044.55|6045.54|6045.54|6044.05|6044.05|0
1652687900000|2022-05-16 07:58:20|6045.54|6045.54|6045.54|6045.54|6045.54|6045.54|6045.54|6045.54|0
1652687910000|2022-05-16 07:58:30|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|6045.26|0
1652687920000|2022-05-16 07:58:40|6046.68|6046.68|6047.04|6047.04|6047.04|6047.04|6046.68|6046.68|0
1652687930000|2022-05-16 07:58:50|6047.36|6047.36|6048|6048|6048|6048|6047|6047|0
1652687940000|2022-05-16 07:59:00|6049.53|6049.53|6050.1|6050.1|6050.1|6050.1|6049.53|6049.53|0
1652687960000|2022-05-16 07:59:20|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|0
1652687970000|2022-05-16 07:59:30|6050.17|6050.17|6050.89|6050.89|6050.89|6050.89|6050.17|6050.17|0
1652687990000|2022-05-16 07:59:50|6051.24|6051.24|6051.24|6051.24|6051.24|6051.24|6051.24|6051.24|0
1652688000000|2022-05-16 08:00:00|6051.6|6051.6|6050.17|6050.17|6051.6|6051.6|6050.17|6050.17|0
1652688010000|2022-05-16 08:00:10|6048.39|6048.39|6048.03|6048.03|6048.39|6048.39|6048.03|6048.03|0
1652688020000|2022-05-16 08:00:20|6047.31|6047.31|6047.31|6047.31|6047.31|6047.31|6047.31|6047.31|0
1652688040000|2022-05-16 08:00:40|6047.6|6047.6|6047.24|6047.24|6047.6|6047.6|6047.24|6047.24|0
1652688050000|2022-05-16 08:00:50|6048.24|6048.24|6049.31|6049.31|6049.31|6049.31|6048.24|6048.24|0
1652688070000|2022-05-16 08:01:10|6050.02|6050.02|6049.59|6049.59|6050.02|6050.02|6049.31|6049.31|0
1652688080000|2022-05-16 08:01:20|6050.23|6050.23|6050.23|6050.23|6050.23|6050.23|6050.23|6050.23|0
1652688090000|2022-05-16 08:01:30|6051|6051|6050.5|6050.5|6051|6051|6050.5|6050.5|0
1652688100000|2022-05-16 08:01:40|6051.49|6051.49|6052.31|6052.31|6052.31|6052.31|6051.49|6051.49|0
1652688130000|2022-05-16 08:02:10|6053.17|6053.17|6054.41|6054.41|6054.7|6054.7|6053.17|6053.17|0
1652688160000|2022-05-16 08:02:40|6055.4|6055.4|6056.15|6056.15|6057.23|6057.23|6055.4|6055.4|0
1652688200000|2022-05-16 08:03:20|6056.79|6056.79|6057.29|6057.29|6057.29|6057.29|6056.79|6056.79|0
1652688220000|2022-05-16 08:03:40|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|0
1652688230000|2022-05-16 08:03:50|6056.08|6056.08|6056.08|6056.08|6056.08|6056.08|6056.08|6056.08|0
1652688240000|2022-05-16 08:04:00|6057.41|6057.41|6057.22|6057.22|6057.41|6057.41|6057.22|6057.22|0
1652688280000|2022-05-16 08:04:40|6057.72|6057.72|6057.72|6057.72|6057.72|6057.72|6057.72|6057.72|0
1652688300000|2022-05-16 08:05:00|6057.91|6057.91|6057.91|6057.91|6057.91|6057.91|6057.91|6057.91|0
1652688310000|2022-05-16 08:05:10|6057.72|6057.72|6057.72|6057.72|6057.72|6057.72|6057.72|6057.72|0
1652688320000|2022-05-16 08:05:20|6057.08|6057.08|6057.85|6057.85|6057.85|6057.85|6057.08|6057.08|0
1652688330000|2022-05-16 08:05:30|6058.17|6058.17|6057.85|6057.85|6058.17|6058.17|6057.53|6057.53|0
1652688390000|2022-05-16 08:06:30|6058.2|6058.2|6058.7|6058.7|6059.28|6059.28|6057.85|6057.85|0
1652688430000|2022-05-16 08:07:10|6058.99|6058.99|6059.28|6059.28|6059.28|6059.28|6058.99|6058.99|0
1652688450000|2022-05-16 08:07:30|6060.42|6060.42|6062.16|6062.16|6062.16|6062.16|6060.42|6060.42|0
1652688470000|2022-05-16 08:07:50|6062.48|6062.48|6063.94|6063.94|6063.94|6063.94|6062.48|6062.48|0
1652688480000|2022-05-16 08:08:00|6063.58|6063.58|6063.2|6063.2|6063.58|6063.58|6063.2|6063.2|0
1652688490000|2022-05-16 08:08:10|6062.88|6062.88|6062.88|6062.88|6062.88|6062.88|6062.88|6062.88|0
1652688520000|2022-05-16 08:08:40|6062.69|6062.69|6062.69|6062.69|6062.69|6062.69|6062.69|6062.69|0
1652688530000|2022-05-16 08:08:50|6062.51|6062.51|6062.51|6062.51|6062.51|6062.51|6062.51|6062.51|0
1652688580000|2022-05-16 08:09:40|6062.79|6062.79|6064.13|6064.13|6064.13|6064.13|6062.79|6062.79|0
1652688600000|2022-05-16 08:10:00|6065.08|6065.08|6065.08|6065.08|6065.08|6065.08|6065.08|6065.08|0
1652688610000|2022-05-16 08:10:10|6066.23|6066.23|6066.07|6066.07|6066.95|6066.95|6066.07|6066.07|0
1652688620000|2022-05-16 08:10:20|6065.58|6065.58|6064.15|6064.15|6065.58|6065.58|6064.15|6064.15|0
1652688630000|2022-05-16 08:10:30|6063.79|6063.79|6063.96|6063.96|6064.15|6064.15|6063.43|6063.43|0
1652688640000|2022-05-16 08:10:40|6063.46|6063.46|6061.9|6061.9|6063.96|6063.96|6061.9|6061.9|0
1652688660000|2022-05-16 08:11:00|6062.61|6062.61|6063.32|6063.32|6063.32|6063.32|6062.61|6062.61|0
1652688670000|2022-05-16 08:11:10|6062.61|6062.61|6061.68|6061.68|6063.32|6063.32|6061.68|6061.68|0
1652688680000|2022-05-16 08:11:20|6062.04|6062.04|6062.04|6062.04|6062.04|6062.04|6062.04|6062.04|0
1652688710000|2022-05-16 08:11:50|6064.01|6064.01|6065.82|6065.82|6066.18|6066.18|6064.01|6064.01|0
1652688720000|2022-05-16 08:12:00|6065.46|6065.46|6065.11|6065.11|6065.46|6065.46|6065.11|6065.11|0
1652688750000|2022-05-16 08:12:30|6065.49|6065.49|6065.49|6065.49|6065.49|6065.49|6065.49|6065.49|0
1652688770000|2022-05-16 08:12:50|6066.48|6066.48|6067.05|6067.05|6067.23|6067.23|6066.48|6066.48|0
1652688780000|2022-05-16 08:13:00|6067.33|6067.33|6067.33|6067.33|6067.33|6067.33|6067.33|6067.33|0
1652688790000|2022-05-16 08:13:10|6067.62|6067.62|6068.4|6068.4|6068.4|6068.4|6067.62|6067.62|0
1652688810000|2022-05-16 08:13:30|6068.03|6068.03|6068.03|6068.03|6068.03|6068.03|6068.03|6068.03|0
1652688840000|2022-05-16 08:14:00|6069.56|6069.56|6069.74|6069.74|6069.74|6069.74|6069.56|6069.56|0
1652688860000|2022-05-16 08:14:20|6070.32|6070.32|6070.32|6070.32|6070.32|6070.32|6070.32|6070.32|0
1652688870000|2022-05-16 08:14:30|6070.03|6070.03|6070.46|6070.46|6070.46|6070.46|6070.03|6070.03|0
1652688880000|2022-05-16 08:14:40|6071.45|6071.45|6071.45|6071.45|6071.45|6071.45|6071.45|6071.45|0
1652688890000|2022-05-16 08:14:50|6071.64|6071.64|6071.45|6071.45|6071.64|6071.64|6071.45|6071.45|0
1652688900000|2022-05-16 08:15:00|6072.41|6072.41|6072.9|6072.9|6072.9|6072.9|6072.41|6072.41|0
1652688910000|2022-05-16 08:15:10|6073.97|6073.97|6073.26|6073.26|6073.97|6073.97|6073.26|6073.26|0
1652688920000|2022-05-16 08:15:20|6074.25|6074.25|6074.25|6074.25|6074.25|6074.25|6074.25|6074.25|0
1652688960000|2022-05-16 08:16:00|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|6074.61|0
1652688970000|2022-05-16 08:16:10|6074.93|6074.93|6075.43|6075.43|6075.43|6075.43|6074.93|6074.93|0
1652688980000|2022-05-16 08:16:20|6075.07|6075.07|6074.78|6074.78|6075.49|6075.49|6074.78|6074.78|0
1652688990000|2022-05-16 08:16:30|6074.42|6074.42|6074.78|6074.78|6074.78|6074.78|6074.42|6074.42|0
1652689000000|2022-05-16 08:16:40|6075.14|6075.14|6075.14|6075.14|6075.14|6075.14|6075.14|6075.14|0
1652689010000|2022-05-16 08:16:50|6074.82|6074.82|6074.5|6074.5|6074.82|6074.82|6074.5|6074.5|0
1652689020000|2022-05-16 08:17:00|6075.45|6075.45|6075.27|6075.27|6075.45|6075.45|6075.27|6075.27|0
1652689030000|2022-05-16 08:17:10|6075.98|6075.98|6075.98|6075.98|6075.98|6075.98|6075.98|6075.98|0
1652689040000|2022-05-16 08:17:20|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|0
1652689060000|2022-05-16 08:17:40|6075.81|6075.81|6075.81|6075.81|6075.81|6075.81|6075.81|6075.81|0
1652689090000|2022-05-16 08:18:10|6075.45|6075.45|6075.45|6075.45|6075.45|6075.45|6075.45|6075.45|0
1652689100000|2022-05-16 08:18:20|6077.44|6077.44|6077.76|6077.76|6077.76|6077.76|6077.44|6077.44|0
1652689110000|2022-05-16 08:18:30|6078.33|6078.33|6078.62|6078.62|6078.62|6078.62|6078.33|6078.33|0
1652689120000|2022-05-16 08:18:40|6078.33|6078.33|6078.71|6078.71|6078.71|6078.71|6078.33|6078.33|0
1652689130000|2022-05-16 08:18:50|6078.52|6078.52|6078.52|6078.52|6078.52|6078.52|6078.52|6078.52|0
1652689140000|2022-05-16 08:19:00|6078.9|6078.9|6079.97|6079.97|6079.97|6079.97|6078.9|6078.9|0
1652689150000|2022-05-16 08:19:10|6079.79|6079.79|6079.97|6079.97|6079.97|6079.97|6079.79|6079.79|0
1652689160000|2022-05-16 08:19:20|6081.04|6081.04|6079.95|6079.95|6081.04|6081.04|6079.95|6079.95|0
1652689200000|2022-05-16 08:20:00|6079.59|6079.59|6079.59|6079.59|6079.59|6079.59|6079.59|6079.59|0
1652689260000|2022-05-16 08:21:00|6079.23|6079.23|6079.23|6079.23|6079.23|6079.23|6079.23|6079.23|0
1652689280000|2022-05-16 08:21:20|6079.59|6079.59|6079.59|6079.59|6079.59|6079.59|6079.59|6079.59|0
1652689290000|2022-05-16 08:21:30|6081.09|6081.09|6082.42|6082.42|6082.42|6082.42|6081.09|6081.09|0
1652689300000|2022-05-16 08:21:40|6082.81|6082.81|6083.8|6083.8|6083.8|6083.8|6082.81|6082.81|0
1652689310000|2022-05-16 08:21:50|6084.44|6084.44|6086.74|6086.74|6086.74|6086.74|6084.44|6084.44|0
1652689320000|2022-05-16 08:22:00|6087.11|6087.11|6088.07|6088.07|6088.07|6088.07|6087.11|6087.11|0
1652689330000|2022-05-16 08:22:10|6089.14|6089.14|6088.78|6088.78|6089.14|6089.14|6088.43|6088.43|0
1652689340000|2022-05-16 08:22:20|6088.97|6088.97|6089.29|6089.29|6089.29|6089.29|6088.97|6088.97|0
1652689350000|2022-05-16 08:22:30|6089.61|6089.61|6090.62|6090.62|6091.1|6091.1|6089.61|6089.61|0
1652689360000|2022-05-16 08:22:40|6090.91|6090.91|6090.91|6090.91|6090.91|6090.91|6090.91|6090.91|0
1652689370000|2022-05-16 08:22:50|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|0
1652689380000|2022-05-16 08:23:00|6090.53|6090.53|6091.25|6091.25|6091.25|6091.25|6090.53|6090.53|0
1652689390000|2022-05-16 08:23:10|6090.68|6090.68|6088.48|6088.48|6091.06|6091.06|6088.48|6088.48|0
1652689410000|2022-05-16 08:23:30|6089.12|6089.12|6090.3|6090.3|6090.3|6090.3|6089.12|6089.12|0
1652689420000|2022-05-16 08:23:40|6091.01|6091.01|6092.54|6092.54|6092.54|6092.54|6091.01|6091.01|0
1652689430000|2022-05-16 08:23:50|6092.73|6092.73|6091.05|6091.05|6092.73|6092.73|6091.05|6091.05|0
1652689440000|2022-05-16 08:24:00|6091.43|6091.43|6091.43|6091.43|6091.43|6091.43|6091.24|6091.24|0
1652689450000|2022-05-16 08:24:10|6091.24|6091.24|6091.24|6091.24|6091.24|6091.24|6091.24|6091.24|0
1652689470000|2022-05-16 08:24:30|6090.74|6090.74|6090.55|6090.55|6090.74|6090.74|6090.55|6090.55|0
1652689480000|2022-05-16 08:24:40|6089.56|6089.56|6089.56|6089.56|6089.56|6089.56|6089.56|6089.56|0
1652689490000|2022-05-16 08:24:50|6090.33|6090.33|6089.25|6089.25|6090.68|6090.68|6089.25|6089.25|0
1652689500000|2022-05-16 08:25:00|6088.9|6088.9|6088.9|6088.9|6088.9|6088.9|6088.9|6088.9|0
1652689510000|2022-05-16 08:25:10|6089.46|6089.46|6089.46|6089.46|6089.46|6089.46|6089.46|6089.46|0
1652689520000|2022-05-16 08:25:20|6089.09|6089.09|6088.39|6088.39|6089.09|6089.09|6087.83|6087.83|0
1652689540000|2022-05-16 08:25:40|6087.28|6087.28|6087.28|6087.28|6087.28|6087.28|6087.28|6087.28|0
1652689600000|2022-05-16 08:26:40|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|6086.99|0
1652689610000|2022-05-16 08:26:50|6087.37|6087.37|6087.37|6087.37|6087.37|6087.37|6087.37|6087.37|0
1652689620000|2022-05-16 08:27:00|6086.22|6086.22|6086.22|6086.22|6086.22|6086.22|6086.22|6086.22|0
1652689650000|2022-05-16 08:27:30|6086.8|6086.8|6086.61|6086.61|6086.8|6086.8|6086.61|6086.61|0
1652689680000|2022-05-16 08:28:00|6086.93|6086.93|6086.93|6086.93|6087.12|6087.12|6086.93|6086.93|0
1652689690000|2022-05-16 08:28:10|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|0
1652689730000|2022-05-16 08:28:50|6086.55|6086.55|6087.19|6087.19|6087.19|6087.19|6086.55|6086.55|0
1652689750000|2022-05-16 08:29:10|6087.9|6087.9|6087.9|6087.9|6087.9|6087.9|6087.9|6087.9|0
1652689800000|2022-05-16 08:30:00|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|0
1652689820000|2022-05-16 08:30:20|6086.81|6086.81|6088.29|6088.29|6088.29|6088.29|6086.81|6086.81|0
1652689830000|2022-05-16 08:30:30|6088.78|6088.78|6089.55|6089.55|6089.55|6089.55|6088.78|6088.78|0
1652689840000|2022-05-16 08:30:40|6089.05|6089.05|6088.55|6088.55|6089.05|6089.05|6088.55|6088.55|0
1652689850000|2022-05-16 08:30:50|6088.84|6088.84|6088.84|6088.84|6088.84|6088.84|6088.84|6088.84|0
1652689860000|2022-05-16 08:31:00|6089.57|6089.57|6090.12|6090.12|6090.48|6090.48|6089.57|6089.57|0
1652689880000|2022-05-16 08:31:20|6090.76|6090.76|6091.47|6091.47|6091.47|6091.47|6090.76|6090.76|0
1652689890000|2022-05-16 08:31:30|6091.83|6091.83|6092.19|6092.19|6092.19|6092.19|6091.47|6091.47|0
1652689900000|2022-05-16 08:31:40|6093.71|6093.71|6094.75|6094.75|6095.07|6095.07|6093.71|6093.71|0
1652689920000|2022-05-16 08:32:00|6095.32|6095.32|6095.32|6095.32|6095.32|6095.32|6095.32|6095.32|0
1652689930000|2022-05-16 08:32:10|6095.64|6095.64|6095.64|6095.64|6095.64|6095.64|6095.64|6095.64|0
1652689970000|2022-05-16 08:32:50|6096.14|6096.14|6096.14|6096.14|6096.14|6096.14|6096.14|6096.14|0
1652689980000|2022-05-16 08:33:00|6096.77|6096.77|6096.96|6096.96|6096.96|6096.96|6096.77|6096.77|0
1652689990000|2022-05-16 08:33:10|6096.47|6096.47|6096.47|6096.47|6096.47|6096.47|6096.47|6096.47|0
1652690000000|2022-05-16 08:33:20|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|0
1652690020000|2022-05-16 08:33:40|6097.88|6097.88|6097.88|6097.88|6097.88|6097.88|6097.88|6097.88|0
1652690050000|2022-05-16 08:34:10|6098.27|6098.27|6096.99|6096.99|6098.27|6098.27|6096.99|6096.99|0
1652690080000|2022-05-16 08:34:40|6097.7|6097.7|6097.7|6097.7|6097.7|6097.7|6097.7|6097.7|0
1652690090000|2022-05-16 08:34:50|6095.92|6095.92|6095.2|6095.2|6095.92|6095.92|6095.2|6095.2|0
1652690110000|2022-05-16 08:35:10|6094.64|6094.64|6094|6094|6094.64|6094.64|6094|6094|0
1652690120000|2022-05-16 08:35:20|6093.64|6093.64|6094.33|6094.33|6094.33|6094.33|6093.64|6093.64|0
1652690130000|2022-05-16 08:35:30|6091.65|6091.65|6092.37|6092.37|6092.37|6092.37|6091.65|6091.65|0
1652690140000|2022-05-16 08:35:40|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|0
1652690150000|2022-05-16 08:35:50|6091.7|6091.7|6092.46|6092.46|6092.46|6092.46|6091.7|6091.7|0
1652690200000|2022-05-16 08:36:40|6092.08|6092.08|6092.08|6092.08|6092.08|6092.08|6092.08|6092.08|0
1652690210000|2022-05-16 08:36:50|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|0
1652690220000|2022-05-16 08:37:00|6093.61|6093.61|6093.23|6093.23|6093.61|6093.61|6093.23|6093.23|0
1652690230000|2022-05-16 08:37:10|6093.04|6093.04|6093.23|6093.23|6093.23|6093.23|6093.04|6093.04|0
1652690240000|2022-05-16 08:37:20|6094.3|6094.3|6094.67|6094.67|6094.67|6094.67|6094.11|6094.11|0
1652690250000|2022-05-16 08:37:30|6094.3|6094.3|6097.72|6097.72|6097.72|6097.72|6094.3|6094.3|0
1652690260000|2022-05-16 08:37:40|6097.53|6097.53|6096.58|6096.58|6097.53|6097.53|6096.58|6096.58|0
1652690270000|2022-05-16 08:37:50|6096.39|6096.39|6096.96|6096.96|6096.96|6096.96|6096.04|6096.04|0
1652690280000|2022-05-16 08:38:00|6097.33|6097.33|6097.33|6097.33|6097.52|6097.52|6097.15|6097.15|0
1652690290000|2022-05-16 08:38:10|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|0
1652690300000|2022-05-16 08:38:20|6097.41|6097.41|6097.73|6097.73|6097.73|6097.73|6097.41|6097.41|0
1652690310000|2022-05-16 08:38:30|6098.09|6098.09|6098.09|6098.09|6098.09|6098.09|6098.09|6098.09|0
1652690320000|2022-05-16 08:38:40|6097.9|6097.9|6097.64|6097.64|6098.09|6098.09|6097.45|6097.45|0
1652690350000|2022-05-16 08:39:10|6096.64|6096.64|6096.64|6096.64|6096.64|6096.64|6096.64|6096.64|0
1652690380000|2022-05-16 08:39:40|6097.14|6097.14|6097.14|6097.14|6097.14|6097.14|6097.14|6097.14|0
1652690390000|2022-05-16 08:39:50|6097.33|6097.33|6098.4|6098.4|6098.4|6098.4|6097.33|6097.33|0
1652690400000|2022-05-16 08:40:00|6098.76|6098.76|6099.15|6099.15|6099.53|6099.53|6098.76|6098.76|0
1652690430000|2022-05-16 08:40:30|6099.47|6099.47|6099.43|6099.43|6099.79|6099.79|6099.25|6099.25|0
1652690460000|2022-05-16 08:41:00|6099.62|6099.62|6099.62|6099.62|6099.62|6099.62|6099.62|6099.62|0
1652690470000|2022-05-16 08:41:10|6100.39|6100.39|6100.39|6100.39|6100.39|6100.39|6100.39|6100.39|0
1652690490000|2022-05-16 08:41:30|6101.46|6101.46|6101.46|6101.46|6101.46|6101.46|6101.46|6101.46|0
1652690500000|2022-05-16 08:41:40|6101.84|6101.84|6101.84|6101.84|6101.84|6101.84|6101.84|6101.84|0
1652690510000|2022-05-16 08:41:50|6102.59|6102.59|6102.59|6102.59|6102.59|6102.59|6102.59|6102.59|0
1652690520000|2022-05-16 08:42:00|6103.34|6103.34|6103.53|6103.53|6103.53|6103.53|6103.34|6103.34|0
1652690540000|2022-05-16 08:42:20|6104.17|6104.17|6104.93|6104.93|6104.93|6104.93|6104.17|6104.17|0
1652690550000|2022-05-16 08:42:30|6104.62|6104.62|6104.12|6104.12|6104.62|6104.62|6104.12|6104.12|0
1652690560000|2022-05-16 08:42:40|6103.35|6103.35|6103.85|6103.85|6103.85|6103.85|6103.35|6103.35|0
1652690570000|2022-05-16 08:42:50|6104.14|6104.14|6104.52|6104.52|6104.52|6104.52|6104.14|6104.14|0
1652690580000|2022-05-16 08:43:00|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|6105.28|0
1652690600000|2022-05-16 08:43:20|6105.6|6105.6|6105.92|6105.92|6105.92|6105.92|6105.6|6105.6|0
1652690610000|2022-05-16 08:43:30|6106.1|6106.1|6105.35|6105.35|6106.1|6106.1|6105.35|6105.35|0
1652690640000|2022-05-16 08:44:00|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|0
1652690670000|2022-05-16 08:44:30|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|6104.14|0
1652690680000|2022-05-16 08:44:40|6103.57|6103.57|6104.14|6104.14|6104.14|6104.14|6103.57|6103.57|0
1652690690000|2022-05-16 08:44:50|6104.46|6104.46|6104.46|6104.46|6104.46|6104.46|6104.46|6104.46|0
1652690700000|2022-05-16 08:45:00|6104.08|6104.08|6105.03|6105.03|6105.03|6105.03|6104.08|6104.08|0
1652690710000|2022-05-16 08:45:10|6104.67|6104.67|6104.49|6104.49|6104.67|6104.67|6104.49|6104.49|0
1652690720000|2022-05-16 08:45:20|6104.86|6104.86|6104.86|6104.86|6104.86|6104.86|6104.86|6104.86|0
1652690790000|2022-05-16 08:46:30|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|0
1652690810000|2022-05-16 08:46:50|6105.64|6105.64|6105.29|6105.29|6105.64|6105.64|6105.29|6105.29|0
1652690850000|2022-05-16 08:47:30|6105.85|6105.85|6106.23|6106.23|6106.23|6106.23|6105.85|6105.85|0
1652690870000|2022-05-16 08:47:50|6106.61|6106.61|6106.35|6106.35|6106.61|6106.61|6105.54|6105.54|0
1652690880000|2022-05-16 08:48:00|6106.71|6106.71|6107.47|6107.47|6107.47|6107.47|6106.71|6106.71|0
1652690890000|2022-05-16 08:48:10|6107.86|6107.86|6107.86|6107.86|6107.86|6107.86|6107.86|6107.86|0
1652690900000|2022-05-16 08:48:20|6107.5|6107.5|6107.14|6107.14|6107.5|6107.5|6107.14|6107.14|0
1652690910000|2022-05-16 08:48:30|6106.76|6106.76|6106.76|6106.76|6106.76|6106.76|6106.76|6106.76|0
1652690920000|2022-05-16 08:48:40|6106.26|6106.26|6106.58|6106.58|6106.58|6106.58|6106.26|6106.26|0
1652690930000|2022-05-16 08:48:50|6106.94|6106.94|6106.94|6106.94|6106.94|6106.94|6106.94|6106.94|0
1652690950000|2022-05-16 08:49:10|6107.3|6107.3|6107.3|6107.3|6107.3|6107.3|6107.3|6107.3|0
1652690980000|2022-05-16 08:49:40|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|6108.42|0
1652690990000|2022-05-16 08:49:50|6108.13|6108.13|6108.13|6108.13|6108.13|6108.13|6108.13|6108.13|0
1652691000000|2022-05-16 08:50:00|6108.88|6108.88|6108.88|6108.88|6108.88|6108.88|6108.88|6108.88|0
1652691010000|2022-05-16 08:50:10|6109.24|6109.24|6109.24|6109.24|6109.43|6109.43|6109.24|6109.24|0
1652691020000|2022-05-16 08:50:20|6109.43|6109.43|6109.43|6109.43|6109.43|6109.43|6109.43|6109.43|0
1652691030000|2022-05-16 08:50:30|6110.07|6110.07|6110.07|6110.07|6110.07|6110.07|6110.07|6110.07|0
1652691040000|2022-05-16 08:50:40|6109.75|6109.75|6109.75|6109.75|6109.75|6109.75|6109.43|6109.43|0
1652691070000|2022-05-16 08:51:10|6108.47|6108.47|6108.47|6108.47|6108.47|6108.47|6108.47|6108.47|0
1652691080000|2022-05-16 08:51:20|6109.24|6109.24|6109.24|6109.24|6109.24|6109.24|6109.24|6109.24|0
1652691100000|2022-05-16 08:51:40|6109.95|6109.95|6109.95|6109.95|6109.95|6109.95|6109.95|6109.95|0
1652691110000|2022-05-16 08:51:50|6111.19|6111.19|6111.83|6111.83|6111.83|6111.83|6111.19|6111.19|0
1652691150000|2022-05-16 08:52:30|6111.64|6111.64|6111.64|6111.64|6111.64|6111.64|6111.64|6111.64|0
1652691180000|2022-05-16 08:53:00|6111.45|6111.45|6111.45|6111.45|6111.45|6111.45|6111.45|6111.45|0
1652691190000|2022-05-16 08:53:10|6110.38|6110.38|6110.38|6110.38|6110.38|6110.38|6109.31|6109.31|0
1652691200000|2022-05-16 08:53:20|6111.09|6111.09|6111.67|6111.67|6112.03|6112.03|6110.91|6110.91|0
1652691210000|2022-05-16 08:53:30|6111.99|6111.99|6110.51|6110.51|6111.99|6111.99|6110.51|6110.51|0
1652691240000|2022-05-16 08:54:00|6110.8|6110.8|6111.08|6111.08|6111.08|6111.08|6110.8|6110.8|0
1652691250000|2022-05-16 08:54:10|6110.35|6110.35|6111.11|6111.11|6111.11|6111.11|6109.99|6109.99|0
1652691280000|2022-05-16 08:54:40|6110.76|6110.76|6110.76|6110.76|6110.76|6110.76|6110.76|6110.76|0
1652691300000|2022-05-16 08:55:00|6110.26|6110.26|6110.26|6110.26|6110.26|6110.26|6110.26|6110.26|0
1652691310000|2022-05-16 08:55:10|6109.94|6109.94|6110.26|6110.26|6110.26|6110.26|6109.94|6109.94|0
1652691330000|2022-05-16 08:55:30|6111.03|6111.03|6111.03|6111.03|6111.03|6111.03|6111.03|6111.03|0
1652691350000|2022-05-16 08:55:50|6111.52|6111.52|6112.02|6112.02|6112.02|6112.02|6111.52|6111.52|0
1652691360000|2022-05-16 08:56:00|6112.34|6112.34|6112.34|6112.34|6112.34|6112.34|6112.34|6112.34|0
1652691370000|2022-05-16 08:56:10|6111.84|6111.84|6111.34|6111.34|6111.84|6111.84|6111.34|6111.34|0
1652691380000|2022-05-16 08:56:20|6111.06|6111.06|6110.78|6110.78|6111.34|6111.34|6110.78|6110.78|0
1652691390000|2022-05-16 08:56:30|6110.22|6110.22|6110.22|6110.22|6110.22|6110.22|6110.22|6110.22|0
1652691400000|2022-05-16 08:56:40|6110.64|6110.64|6110.08|6110.08|6110.64|6110.64|6110.08|6110.08|0
1652691440000|2022-05-16 08:57:20|6110.26|6110.26|6110.26|6110.26|6110.26|6110.26|6110.26|6110.26|0
1652691450000|2022-05-16 08:57:30|6109.88|6109.88|6109.88|6109.88|6109.88|6109.88|6109.88|6109.88|0
1652691490000|2022-05-16 08:58:10|6110.07|6110.07|6109.36|6109.36|6110.07|6110.07|6109.36|6109.36|0
1652691510000|2022-05-16 08:58:30|6110.07|6110.07|6111.94|6111.94|6111.94|6111.94|6109.71|6109.71|0
1652691530000|2022-05-16 08:58:50|6112.26|6112.26|6112.71|6112.71|6112.89|6112.89|6112.26|6112.26|0
1652691550000|2022-05-16 08:59:10|6113.09|6113.09|6115.51|6115.51|6115.51|6115.51|6113.09|6113.09|0
1652691570000|2022-05-16 08:59:30|6115.89|6115.89|6115.61|6115.61|6115.89|6115.89|6115.61|6115.61|0
1652691580000|2022-05-16 08:59:40|6115.22|6115.22|6115.22|6115.22|6115.22|6115.22|6115.22|6115.22|0
1652691590000|2022-05-16 08:59:50|6115.58|6115.58|6115.3|6115.3|6115.58|6115.58|6115.3|6115.3|0
1652691600000|2022-05-16 09:00:00|6115.65|6115.65|6115.28|6115.28|6115.65|6115.65|6115.28|6115.28|0
1652691620000|2022-05-16 09:00:20|6114.9|6114.9|6114.19|6114.19|6114.9|6114.9|6114.19|6114.19|0
1652691630000|2022-05-16 09:00:30|6114|6114|6114|6114|6114|6114|6114|6114|0
1652691650000|2022-05-16 09:00:50|6114.37|6114.37|6114|6114|6114.37|6114.37|6114|6114|0
1652691660000|2022-05-16 09:01:00|6114.36|6114.36|6113.45|6113.45|6114.36|6114.36|6112.89|6112.89|0
1652691670000|2022-05-16 09:01:10|6112.89|6112.89|6114.19|6114.19|6114.19|6114.19|6112.89|6112.89|0
1652691680000|2022-05-16 09:01:20|6114.75|6114.75|6113.04|6113.04|6114.75|6114.75|6113.04|6113.04|0
1652691690000|2022-05-16 09:01:30|6113.23|6113.23|6117.01|6117.01|6117.01|6117.01|6113.04|6113.04|0
1652691700000|2022-05-16 09:01:40|6117.73|6117.73|6118.99|6118.99|6118.99|6118.99|6117.73|6117.73|0
1652691710000|2022-05-16 09:01:50|6118.8|6118.8|6118.8|6118.8|6118.8|6118.8|6118.8|6118.8|0
1652691720000|2022-05-16 09:02:00|6118.44|6118.44|6118.08|6118.08|6118.44|6118.44|6117.54|6117.54|0
1652691730000|2022-05-16 09:02:10|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|0
1652691740000|2022-05-16 09:02:20|6117.37|6117.37|6117.37|6117.37|6117.37|6117.37|6117.37|6117.37|0
1652691750000|2022-05-16 09:02:30|6117.75|6117.75|6117.75|6117.75|6117.75|6117.75|6117.75|6117.75|0
1652691760000|2022-05-16 09:02:40|6117.18|6117.18|6117.18|6117.18|6117.18|6117.18|6117.18|6117.18|0
1652691810000|2022-05-16 09:03:30|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|6117.56|0
1652691840000|2022-05-16 09:04:00|6118.51|6118.51|6118.51|6118.51|6118.51|6118.51|6118.51|6118.51|0
1652691860000|2022-05-16 09:04:20|6119.01|6119.01|6119.01|6119.01|6119.01|6119.01|6119.01|6119.01|0
1652691870000|2022-05-16 09:04:30|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|6117.68|0
1652691890000|2022-05-16 09:04:50|6116.97|6116.97|6116.68|6116.68|6116.97|6116.97|6116.68|6116.68|0
1652691900000|2022-05-16 09:05:00|6116.97|6116.97|6116.68|6116.68|6116.97|6116.97|6116.68|6116.68|0
1652691910000|2022-05-16 09:05:10|6116.97|6116.97|6112.03|6112.03|6116.97|6116.97|6112.03|6112.03|0
1652691920000|2022-05-16 09:05:20|6111.71|6111.71|6111.71|6111.71|6111.71|6111.71|6111.71|6111.71|0
1652691940000|2022-05-16 09:05:40|6112.13|6112.13|6112.13|6112.13|6112.13|6112.13|6112.13|6112.13|0
1652691980000|2022-05-16 09:06:20|6112.77|6112.77|6114.48|6114.48|6114.48|6114.48|6112.77|6112.77|0
1652692010000|2022-05-16 09:06:50|6114.8|6114.8|6114.8|6114.8|6114.8|6114.8|6114.8|6114.8|0
1652692030000|2022-05-16 09:07:10|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|0
1652692060000|2022-05-16 09:07:40|6114.8|6114.8|6114.09|6114.09|6114.8|6114.8|6114.09|6114.09|0
1652692100000|2022-05-16 09:08:20|6113.77|6113.77|6113.77|6113.77|6113.77|6113.77|6113.77|6113.77|0
1652692160000|2022-05-16 09:09:20|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|6114.06|0
1652692170000|2022-05-16 09:09:30|6114.34|6114.34|6114.34|6114.34|6114.34|6114.34|6114.34|6114.34|0
1652692190000|2022-05-16 09:09:50|6113.98|6113.98|6115.33|6115.33|6115.33|6115.33|6113.98|6113.98|0
1652692200000|2022-05-16 09:10:00|6114.98|6114.98|6114.62|6114.62|6114.98|6114.98|6114.62|6114.62|0
1652692210000|2022-05-16 09:10:10|6114.3|6114.3|6113.85|6113.85|6114.3|6114.3|6113.85|6113.85|0
1652692230000|2022-05-16 09:10:30|6113.57|6113.57|6113.57|6113.57|6113.57|6113.57|6113.57|6113.57|0
1652692250000|2022-05-16 09:10:50|6113.21|6113.21|6113.21|6113.21|6113.21|6113.21|6113.21|6113.21|0
1652692260000|2022-05-16 09:11:00|6112.79|6112.79|6112.79|6112.79|6113|6113|6112.79|6112.79|0
1652692270000|2022-05-16 09:11:10|6112.97|6112.97|6112.97|6112.97|6112.97|6112.97|6112.97|6112.97|0
1652692280000|2022-05-16 09:11:20|6113.55|6113.55|6113.55|6113.55|6113.55|6113.55|6113.55|6113.55|0
1652692320000|2022-05-16 09:12:00|6113.9|6113.9|6113.9|6113.9|6113.9|6113.9|6113.9|6113.9|0
1652692330000|2022-05-16 09:12:10|6113.33|6113.33|6113.33|6113.33|6113.33|6113.33|6113.33|6113.33|0
1652692340000|2022-05-16 09:12:20|6112.83|6112.83|6112.34|6112.34|6112.83|6112.83|6112.34|6112.34|0
1652692400000|2022-05-16 09:13:20|6111.96|6111.96|6111.6|6111.6|6111.96|6111.96|6111.6|6111.6|0
1652692440000|2022-05-16 09:14:00|6111.39|6111.39|6111.6|6111.6|6111.6|6111.6|6111.39|6111.39|0
1652692450000|2022-05-16 09:14:10|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|0
1652692470000|2022-05-16 09:14:30|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|6112.46|0
1652692480000|2022-05-16 09:14:40|6110.86|6110.86|6110.86|6110.86|6110.86|6110.86|6110.86|6110.86|0
1652692500000|2022-05-16 09:15:00|6110.37|6110.37|6109.79|6109.79|6110.37|6110.37|6109.79|6109.79|0
1652692510000|2022-05-16 09:15:10|6110.11|6110.11|6109.4|6109.4|6110.11|6110.11|6109.4|6109.4|0
1652692520000|2022-05-16 09:15:20|6108.83|6108.83|6107.91|6107.91|6108.83|6108.83|6107.91|6107.91|0
1652692530000|2022-05-16 09:15:30|6108.23|6108.23|6108.23|6108.23|6108.23|6108.23|6108.23|6108.23|0
1652692540000|2022-05-16 09:15:40|6108.04|6108.04|6108.04|6108.04|6108.04|6108.04|6108.04|6108.04|0
1652692560000|2022-05-16 09:16:00|6108.4|6108.4|6108.4|6108.4|6108.4|6108.4|6108.4|6108.4|0
1652692600000|2022-05-16 09:16:40|6108.11|6108.11|6107.54|6107.54|6108.11|6108.11|6107.54|6107.54|0
1652692610000|2022-05-16 09:16:50|6106.58|6106.58|6106.58|6106.58|6106.58|6106.58|6106.58|6106.58|0
1652692640000|2022-05-16 09:17:20|6101.61|6101.61|6099.56|6099.56|6101.61|6101.61|6099.56|6099.56|0
1652692650000|2022-05-16 09:17:30|6099.06|6099.06|6098.57|6098.57|6099.06|6099.06|6098.57|6098.57|0
1652692680000|2022-05-16 09:18:00|6098.21|6098.21|6099.28|6099.28|6099.28|6099.28|6098.21|6098.21|0
1652692700000|2022-05-16 09:18:20|6099.6|6099.6|6100.59|6100.59|6100.59|6100.59|6099.6|6099.6|0
1652692710000|2022-05-16 09:18:30|6101.31|6101.31|6101.31|6101.31|6101.31|6101.31|6101.31|6101.31|0
1652692750000|2022-05-16 09:19:10|6100.81|6100.81|6101.19|6101.19|6101.19|6101.19|6100.81|6100.81|0
1652692760000|2022-05-16 09:19:20|6100.55|6100.55|6099.82|6099.82|6100.55|6100.55|6099.82|6099.82|0
1652692770000|2022-05-16 09:19:30|6099.06|6099.06|6098.14|6098.14|6099.06|6099.06|6098.14|6098.14|0
1652692790000|2022-05-16 09:19:50|6097.82|6097.82|6097.82|6097.82|6097.82|6097.82|6097.82|6097.82|0
1652692800000|2022-05-16 09:20:00|6097.53|6097.53|6095.75|6095.75|6097.53|6097.53|6095.75|6095.75|0
1652692810000|2022-05-16 09:20:10|6096.03|6096.03|6096.6|6096.6|6096.6|6096.6|6096.03|6096.03|0
1652692820000|2022-05-16 09:20:20|6096.99|6096.99|6096.67|6096.67|6096.99|6096.99|6096.67|6096.67|0
1652692830000|2022-05-16 09:20:30|6096.03|6096.03|6095.65|6095.65|6096.03|6096.03|6095.65|6095.65|0
1652692840000|2022-05-16 09:20:40|6095.26|6095.26|6095.26|6095.26|6095.26|6095.26|6095.26|6095.26|0
1652692850000|2022-05-16 09:20:50|6095.08|6095.08|6094.7|6094.7|6095.08|6095.08|6094.7|6094.7|0
1652692870000|2022-05-16 09:21:10|6095.08|6095.08|6095.8|6095.8|6095.8|6095.8|6095.08|6095.08|0
1652692880000|2022-05-16 09:21:20|6096.55|6096.55|6096.74|6096.74|6096.74|6096.74|6096.55|6096.55|0
1652692900000|2022-05-16 09:21:40|6096.45|6096.45|6096.45|6096.45|6096.45|6096.45|6096.45|6096.45|0
1652692910000|2022-05-16 09:21:50|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|0
1652692920000|2022-05-16 09:22:00|6095.27|6095.27|6095.1|6095.1|6095.59|6095.59|6095.1|6095.1|0
1652692930000|2022-05-16 09:22:10|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|6094.74|0
1652692950000|2022-05-16 09:22:30|6094.53|6094.53|6094.53|6094.53|6094.53|6094.53|6094.53|6094.53|0
1652692960000|2022-05-16 09:22:40|6094.31|6094.31|6094.31|6094.31|6094.31|6094.31|6094.31|6094.31|0
1652692970000|2022-05-16 09:22:50|6094.5|6094.5|6094.86|6094.86|6094.86|6094.86|6094.5|6094.5|0
1652692980000|2022-05-16 09:23:00|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|0
1652692990000|2022-05-16 09:23:10|6095.49|6095.49|6094.54|6094.54|6095.49|6095.49|6094.54|6094.54|0
1652693000000|2022-05-16 09:23:20|6094.86|6094.86|6093.61|6093.61|6094.86|6094.86|6093.61|6093.61|0
1652693010000|2022-05-16 09:23:30|6093.29|6093.29|6092.91|6092.91|6093.29|6093.29|6092.91|6092.91|0
1652693020000|2022-05-16 09:23:40|6093.27|6093.27|6093.27|6093.27|6093.27|6093.27|6093.27|6093.27|0
1652693030000|2022-05-16 09:23:50|6094.34|6094.34|6094.34|6094.34|6094.34|6094.34|6094.34|6094.34|0
1652693050000|2022-05-16 09:24:10|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|0
1652693070000|2022-05-16 09:24:30|6094.75|6094.75|6094.92|6094.92|6094.92|6094.92|6094.43|6094.43|0
1652693140000|2022-05-16 09:25:40|6094.6|6094.6|6094.6|6094.6|6094.6|6094.6|6094.6|6094.6|0
1652693190000|2022-05-16 09:26:30|6094.79|6094.79|6094.98|6094.98|6094.98|6094.98|6094.79|6094.79|0
1652693200000|2022-05-16 09:26:40|6094.66|6094.66|6094.98|6094.98|6094.98|6094.98|6094.66|6094.66|0
1652693210000|2022-05-16 09:26:50|6095.3|6095.3|6095.62|6095.62|6095.94|6095.94|6095.3|6095.3|0
1652693220000|2022-05-16 09:27:00|6095.05|6095.05|6095.33|6095.33|6095.33|6095.33|6095.05|6095.05|0
1652693230000|2022-05-16 09:27:10|6097.24|6097.24|6096.1|6096.1|6097.24|6097.24|6096.1|6096.1|0
1652693240000|2022-05-16 09:27:20|6096.38|6096.38|6095.84|6095.84|6096.38|6096.38|6095.84|6095.84|0
1652693250000|2022-05-16 09:27:30|6094.56|6094.56|6094.24|6094.24|6094.56|6094.56|6094.24|6094.24|0
1652693280000|2022-05-16 09:28:00|6093.89|6093.89|6093.12|6093.12|6093.89|6093.89|6093.12|6093.12|0
1652693310000|2022-05-16 09:28:30|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|6092.93|0
1652693320000|2022-05-16 09:28:40|6093.43|6093.43|6093.14|6093.14|6093.43|6093.43|6093.14|6093.14|0
1652693330000|2022-05-16 09:28:50|6092.82|6092.82|6092.82|6092.82|6092.82|6092.82|6092.82|6092.82|0
1652693340000|2022-05-16 09:29:00|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|0
1652693350000|2022-05-16 09:29:10|6092.45|6092.45|6091.33|6091.33|6092.45|6092.45|6091.33|6091.33|0
1652693360000|2022-05-16 09:29:20|6090.83|6090.83|6090.83|6090.83|6091.33|6091.33|6090.83|6090.83|0
1652693390000|2022-05-16 09:29:50|6090.64|6090.64|6090.64|6090.64|6090.64|6090.64|6090.64|6090.64|0
1652693420000|2022-05-16 09:30:20|6090.36|6090.36|6090.36|6090.36|6090.36|6090.36|6090.36|6090.36|0
1652693430000|2022-05-16 09:30:30|6090.74|6090.74|6090.38|6090.38|6090.74|6090.74|6090.38|6090.38|0
1652693470000|2022-05-16 09:31:10|6090.7|6090.7|6089.75|6089.75|6090.7|6090.7|6089.75|6089.75|0
1652693480000|2022-05-16 09:31:20|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|0
1652693490000|2022-05-16 09:31:30|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|6090.71|0
1652693530000|2022-05-16 09:32:10|6091.08|6091.08|6091.46|6091.46|6091.46|6091.46|6091.08|6091.08|0
1652693540000|2022-05-16 09:32:20|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|0
1652693570000|2022-05-16 09:32:50|6091.98|6091.98|6091.98|6091.98|6091.98|6091.98|6091.98|6091.98|0
1652693610000|2022-05-16 09:33:30|6092.3|6092.3|6092.3|6092.3|6092.3|6092.3|6092.3|6092.3|0
1652693620000|2022-05-16 09:33:40|6092.49|6092.49|6093.13|6093.13|6093.13|6093.13|6092.49|6092.49|0
1652693640000|2022-05-16 09:34:00|6093.63|6093.63|6095.44|6095.44|6095.44|6095.44|6093.63|6093.63|0
1652693650000|2022-05-16 09:34:10|6096.21|6096.21|6096.56|6096.56|6096.56|6096.56|6096.21|6096.21|0
1652693670000|2022-05-16 09:34:30|6096.88|6096.88|6097.52|6097.52|6097.52|6097.52|6096.88|6096.88|0
1652693710000|2022-05-16 09:35:10|6097.23|6097.23|6097.23|6097.23|6097.23|6097.23|6097.23|6097.23|0
1652693750000|2022-05-16 09:35:50|6097.42|6097.42|6097.42|6097.42|6097.42|6097.42|6097.42|6097.42|0
1652693760000|2022-05-16 09:36:00|6097.23|6097.23|6096.5|6096.5|6097.23|6097.23|6096.11|6096.11|0
1652693780000|2022-05-16 09:36:20|6095.54|6095.54|6095.54|6095.54|6095.54|6095.54|6095.54|6095.54|0
1652693790000|2022-05-16 09:36:30|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|0
1652693800000|2022-05-16 09:36:40|6094.42|6094.42|6094.42|6094.42|6094.42|6094.42|6094.42|6094.42|0
1652693820000|2022-05-16 09:37:00|6094.06|6094.06|6094.06|6094.06|6094.06|6094.06|6094.06|6094.06|0
1652693830000|2022-05-16 09:37:10|6093.49|6093.49|6092.99|6092.99|6093.49|6093.49|6092.99|6092.99|0
1652693840000|2022-05-16 09:37:20|6092.35|6092.35|6092.35|6092.35|6092.35|6092.35|6092.35|6092.35|0
1652693860000|2022-05-16 09:37:40|6091.98|6091.98|6091.98|6091.98|6091.98|6091.98|6091.98|6091.98|0
1652693870000|2022-05-16 09:37:50|6092.16|6092.16|6092.16|6092.16|6092.16|6092.16|6092.16|6092.16|0
1652693890000|2022-05-16 09:38:10|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|0
1652693900000|2022-05-16 09:38:20|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|0
1652693920000|2022-05-16 09:38:40|6092.9|6092.9|6092.9|6092.9|6092.9|6092.9|6092.9|6092.9|0
1652693930000|2022-05-16 09:38:50|6093.19|6093.19|6093.19|6093.19|6093.19|6093.19|6093.19|6093.19|0
1652693940000|2022-05-16 09:39:00|6092.42|6092.42|6092.42|6092.42|6092.42|6092.42|6092.42|6092.42|0
1652693960000|2022-05-16 09:39:20|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|6091.66|0
1652693970000|2022-05-16 09:39:30|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|0
1652693980000|2022-05-16 09:39:40|6091.15|6091.15|6090.61|6090.61|6091.15|6091.15|6090.61|6090.61|0
1652693990000|2022-05-16 09:39:50|6090.32|6090.32|6088.05|6088.05|6090.32|6090.32|6088.05|6088.05|0
1652694010000|2022-05-16 09:40:10|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|0
1652694040000|2022-05-16 09:40:40|6087.56|6087.56|6087.42|6087.42|6087.91|6087.91|6087.42|6087.42|0
1652694100000|2022-05-16 09:41:40|6086.92|6086.92|6086.6|6086.6|6086.92|6086.92|6086.6|6086.6|0
1652694120000|2022-05-16 09:42:00|6085.89|6085.89|6085.02|6085.02|6085.89|6085.89|6085.02|6085.02|0
1652694140000|2022-05-16 09:42:20|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|0
1652694160000|2022-05-16 09:42:40|6084.9|6084.9|6084.9|6084.9|6084.9|6084.9|6084.9|6084.9|0
1652694180000|2022-05-16 09:43:00|6084.19|6084.19|6084.19|6084.19|6084.19|6084.19|6084.19|6084.19|0
1652694190000|2022-05-16 09:43:10|6083.83|6083.83|6083.83|6083.83|6083.83|6083.83|6083.83|6083.83|0
1652694200000|2022-05-16 09:43:20|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|6083.83|6083.83|0
1652694270000|2022-05-16 09:44:30|6084.47|6084.47|6084.47|6084.47|6084.47|6084.47|6084.47|6084.47|0
1652694300000|2022-05-16 09:45:00|6083.98|6083.98|6084.3|6084.3|6084.3|6084.3|6083.66|6083.66|0
1652694310000|2022-05-16 09:45:10|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|0
1652694350000|2022-05-16 09:45:50|6082.44|6082.44|6082.44|6082.44|6082.44|6082.44|6082.44|6082.44|0
1652694360000|2022-05-16 09:46:00|6082.09|6082.09|6082.09|6082.09|6082.09|6082.09|6082.09|6082.09|0
1652694390000|2022-05-16 09:46:30|6080.94|6080.94|6080.94|6080.94|6080.94|6080.94|6080.94|6080.94|0
1652694400000|2022-05-16 09:46:40|6081.71|6081.71|6082.98|6082.98|6082.98|6082.98|6081.71|6081.71|0
1652694410000|2022-05-16 09:46:50|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|0
1652694430000|2022-05-16 09:47:10|6083.48|6083.48|6083.69|6083.69|6083.97|6083.97|6083.48|6083.48|0
1652694440000|2022-05-16 09:47:20|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|6083.87|0
1652694450000|2022-05-16 09:47:30|6084.37|6084.37|6083.87|6083.87|6084.37|6084.37|6083.87|6083.87|0
1652694460000|2022-05-16 09:47:40|6082.88|6082.88|6084.87|6084.87|6084.87|6084.87|6082.88|6082.88|0
1652694480000|2022-05-16 09:48:00|6083.87|6083.87|6084.87|6084.87|6084.87|6084.87|6083.87|6083.87|0
1652694490000|2022-05-16 09:48:10|6084.37|6084.37|6084.37|6084.37|6084.37|6084.37|6084.37|6084.37|0
1652694500000|2022-05-16 09:48:20|6085.36|6085.36|6084.87|6084.87|6085.36|6085.36|6084.87|6084.87|0
1652694510000|2022-05-16 09:48:30|6085.36|6085.36|6085.36|6085.36|6085.36|6085.36|6085.36|6085.36|0
1652694520000|2022-05-16 09:48:40|6084.87|6084.87|6085.22|6085.22|6085.22|6085.22|6084.87|6084.87|0
1652694530000|2022-05-16 09:48:50|6085.58|6085.58|6086.35|6086.35|6086.35|6086.35|6085.58|6085.58|0
1652694540000|2022-05-16 09:49:00|6086.84|6086.84|6086.65|6086.65|6087.22|6087.22|6086.35|6086.35|0
1652694550000|2022-05-16 09:49:10|6086.15|6086.15|6086.15|6086.15|6086.65|6086.65|6086.15|6086.15|0
1652694560000|2022-05-16 09:49:20|6086.51|6086.51|6087.86|6087.86|6087.86|6087.86|6086.51|6086.51|0
1652694570000|2022-05-16 09:49:30|6088.23|6088.23|6088.23|6088.23|6088.23|6088.23|6088.23|6088.23|0
1652694580000|2022-05-16 09:49:40|6089.23|6089.23|6089.23|6089.23|6089.23|6089.23|6089.23|6089.23|0
1652694590000|2022-05-16 09:49:50|6089.72|6089.72|6090.08|6090.08|6090.08|6090.08|6089.72|6089.72|0
1652694600000|2022-05-16 09:50:00|6090.27|6090.27|6091.41|6091.41|6091.41|6091.41|6090.27|6090.27|0
1652694650000|2022-05-16 09:50:50|6092.48|6092.48|6093.55|6093.55|6093.55|6093.55|6092.48|6092.48|0
1652694660000|2022-05-16 09:51:00|6093.05|6093.05|6092.57|6092.57|6093.56|6093.56|6092.57|6092.57|0
1652694670000|2022-05-16 09:51:10|6092.95|6092.95|6092.95|6092.95|6092.95|6092.95|6092.95|6092.95|0
1652694700000|2022-05-16 09:51:40|6092.57|6092.57|6092.57|6092.57|6092.57|6092.57|6092.57|6092.57|0
1652694730000|2022-05-16 09:52:10|6093.07|6093.07|6092.67|6092.67|6093.07|6093.07|6091.68|6091.68|0
1652694750000|2022-05-16 09:52:30|6091.93|6091.93|6091.3|6091.3|6091.93|6091.93|6091.3|6091.3|0
1652694770000|2022-05-16 09:52:50|6090.98|6090.98|6090.98|6090.98|6090.98|6090.98|6090.98|6090.98|0
1652694810000|2022-05-16 09:53:30|6091.62|6091.62|6091.62|6091.62|6091.62|6091.62|6091.62|6091.62|0
1652694850000|2022-05-16 09:54:10|6091.23|6091.23|6091.23|6091.23|6091.23|6091.23|6091.23|6091.23|0
1652694870000|2022-05-16 09:54:30|6091.59|6091.59|6091.59|6091.59|6091.59|6091.59|6091.59|6091.59|0
1652694900000|2022-05-16 09:55:00|6092.09|6092.09|6091.77|6091.77|6092.09|6092.09|6091.77|6091.77|0
1652694910000|2022-05-16 09:55:10|6092.09|6092.09|6092.09|6092.09|6092.09|6092.09|6092.09|6092.09|0
1652694920000|2022-05-16 09:55:20|6091.52|6091.52|6091.52|6091.52|6091.52|6091.52|6091.52|6091.52|0
1652694930000|2022-05-16 09:55:30|6091.24|6091.24|6091.24|6091.24|6091.24|6091.24|6091.24|6091.24|0
1652694940000|2022-05-16 09:55:40|6091.05|6091.05|6090.33|6090.33|6091.05|6091.05|6090.33|6090.33|0
1652694950000|2022-05-16 09:55:50|6089.57|6089.57|6089.25|6089.25|6089.57|6089.57|6089.25|6089.25|0
1652694960000|2022-05-16 09:56:00|6088.89|6088.89|6088.89|6088.89|6088.89|6088.89|6088.89|6088.89|0
1652694970000|2022-05-16 09:56:10|6088.61|6088.61|6088.61|6088.61|6088.61|6088.61|6088.61|6088.61|0
1652694980000|2022-05-16 09:56:20|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|0
1652695000000|2022-05-16 09:56:40|6089.28|6089.28|6089.28|6089.28|6089.28|6089.28|6089.28|6089.28|0
1652695020000|2022-05-16 09:57:00|6089.57|6089.57|6089.57|6089.57|6089.57|6089.57|6089.57|6089.57|0
1652695040000|2022-05-16 09:57:20|6090.21|6090.21|6090.21|6090.21|6090.21|6090.21|6090.21|6090.21|0
1652695070000|2022-05-16 09:57:50|6089.83|6089.83|6089.83|6089.83|6089.83|6089.83|6089.83|6089.83|0
1652695090000|2022-05-16 09:58:10|6088.83|6088.83|6087.18|6087.18|6088.83|6088.83|6087.18|6087.18|0
1652695100000|2022-05-16 09:58:20|6086.47|6086.47|6086.47|6086.47|6086.47|6086.47|6086.47|6086.47|0
1652695110000|2022-05-16 09:58:30|6086.18|6086.18|6085.54|6085.54|6086.18|6086.18|6085.54|6085.54|0
1652695120000|2022-05-16 09:58:40|6085.35|6085.35|6085.35|6085.35|6085.35|6085.35|6085.35|6085.35|0
1652695140000|2022-05-16 09:59:00|6085.84|6085.84|6085.56|6085.56|6085.84|6085.84|6085.56|6085.56|0
1652695150000|2022-05-16 09:59:10|6085.27|6085.27|6085.27|6085.27|6085.27|6085.27|6085.27|6085.27|0
1652695160000|2022-05-16 09:59:20|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|0
1652695170000|2022-05-16 09:59:30|6085.66|6085.66|6084.13|6084.13|6085.66|6085.66|6084.13|6084.13|0
1652695180000|2022-05-16 09:59:40|6083.81|6083.81|6083.81|6083.81|6083.81|6083.81|6083.81|6083.81|0
1652695190000|2022-05-16 09:59:50|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|0
1652695200000|2022-05-16 10:00:00|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|0
1652695220000|2022-05-16 10:00:20|6084.04|6084.04|6085.65|6085.65|6085.65|6085.65|6084.04|6084.04|0
1652695240000|2022-05-16 10:00:40|6085.46|6085.46|6085.27|6085.27|6085.46|6085.46|6085.27|6085.27|0
1652695250000|2022-05-16 10:00:50|6085.56|6085.56|6088.33|6088.33|6088.33|6088.33|6085.56|6085.56|0
1652695290000|2022-05-16 10:01:30|6088.71|6088.71|6090.08|6090.08|6090.08|6090.08|6088.71|6088.71|0
1652695300000|2022-05-16 10:01:40|6090.27|6090.27|6091.14|6091.14|6091.14|6091.14|6090.27|6090.27|0
1652695310000|2022-05-16 10:01:50|6090.65|6090.65|6090.15|6090.15|6090.65|6090.65|6090.15|6090.15|0
1652695320000|2022-05-16 10:02:00|6090.65|6090.65|6092.14|6092.14|6092.14|6092.14|6090.65|6090.65|0
1652695340000|2022-05-16 10:02:20|6092.63|6092.63|6092.63|6092.63|6092.63|6092.63|6092.63|6092.63|0
1652695350000|2022-05-16 10:02:30|6093.13|6093.13|6093.13|6093.13|6093.63|6093.63|6093.13|6093.13|0
1652695380000|2022-05-16 10:03:00|6093.63|6093.63|6093.63|6093.63|6093.63|6093.63|6093.63|6093.63|0
1652695410000|2022-05-16 10:03:30|6094.62|6094.62|6095.61|6095.61|6095.61|6095.61|6094.62|6094.62|0
1652695420000|2022-05-16 10:03:40|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|6096.18|0
1652695430000|2022-05-16 10:03:50|6096.68|6096.68|6097.67|6097.67|6097.67|6097.67|6096.68|6096.68|0
1652695440000|2022-05-16 10:04:00|6097.18|6097.18|6098.27|6098.27|6098.27|6098.27|6097.18|6097.18|0
1652695460000|2022-05-16 10:04:20|6097.78|6097.78|6098.06|6098.06|6098.77|6098.77|6097.78|6097.78|0
1652695500000|2022-05-16 10:05:00|6098.55|6098.55|6098.55|6098.55|6098.55|6098.55|6098.36|6098.36|0
1652695580000|2022-05-16 10:06:20|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|6099.05|0
1652695590000|2022-05-16 10:06:30|6099.34|6099.34|6099.34|6099.34|6099.34|6099.34|6099.34|6099.34|0
1652695620000|2022-05-16 10:07:00|6098.95|6098.95|6098.67|6098.67|6098.95|6098.95|6098.67|6098.67|0
1652695690000|2022-05-16 10:08:10|6097.18|6097.18|6097.04|6097.04|6097.18|6097.18|6096.68|6096.68|0
1652695700000|2022-05-16 10:08:20|6097.53|6097.53|6097.82|6097.82|6097.82|6097.82|6097.53|6097.53|0
1652695720000|2022-05-16 10:08:40|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|0
1652695780000|2022-05-16 10:09:40|6098.6|6098.6|6097.51|6097.51|6098.6|6098.6|6097.51|6097.51|0
1652695810000|2022-05-16 10:10:10|6096.87|6096.87|6097.51|6097.51|6097.51|6097.51|6096.87|6096.87|0
1652695820000|2022-05-16 10:10:20|6097.83|6097.83|6096.84|6096.84|6097.83|6097.83|6096.84|6096.84|0
1652695830000|2022-05-16 10:10:30|6096.34|6096.34|6094.84|6094.84|6096.34|6096.34|6094.84|6094.84|0
1652695840000|2022-05-16 10:10:40|6095.34|6095.34|6095.34|6095.34|6095.34|6095.34|6095.34|6095.34|0
1652695850000|2022-05-16 10:10:50|6095.72|6095.72|6095.72|6095.72|6095.72|6095.72|6095.72|6095.72|0
1652695870000|2022-05-16 10:11:10|6096.71|6096.71|6097.73|6097.73|6097.73|6097.73|6096.71|6096.71|0
1652695900000|2022-05-16 10:11:40|6097.45|6097.45|6097.73|6097.73|6097.73|6097.73|6097.45|6097.45|0
1652695910000|2022-05-16 10:11:50|6096.97|6096.97|6096.97|6096.97|6096.97|6096.97|6096.97|6096.97|0
1652695920000|2022-05-16 10:12:00|6096.47|6096.47|6096.47|6096.47|6096.47|6096.47|6096.47|6096.47|0
1652695930000|2022-05-16 10:12:10|6095.97|6095.97|6095.97|6095.97|6095.97|6095.97|6095.97|6095.97|0
1652695940000|2022-05-16 10:12:20|6095.62|6095.62|6095.62|6095.62|6095.62|6095.62|6095.62|6095.62|0
1652695990000|2022-05-16 10:13:10|6096|6096|6096|6096|6096|6096|6096|6096|0
1652696020000|2022-05-16 10:13:40|6096.5|6096.5|6097.98|6097.98|6097.98|6097.98|6096.5|6096.5|0
1652696040000|2022-05-16 10:14:00|6098.98|6098.98|6099.47|6099.47|6099.47|6099.47|6098.98|6098.98|0
1652696070000|2022-05-16 10:14:30|6099.76|6099.76|6100.05|6100.05|6100.05|6100.05|6099.76|6099.76|0
1652696090000|2022-05-16 10:14:50|6099.41|6099.41|6099.69|6099.69|6099.69|6099.69|6099.41|6099.41|0
1652696100000|2022-05-16 10:15:00|6100.69|6100.69|6100.69|6100.69|6100.69|6100.69|6100.69|6100.69|0
1652696110000|2022-05-16 10:15:10|6099.97|6099.97|6101.04|6101.04|6101.04|6101.04|6099.97|6099.97|0
1652696120000|2022-05-16 10:15:20|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|0
1652696150000|2022-05-16 10:15:50|6101.12|6101.12|6101.61|6101.61|6101.61|6101.61|6101.12|6101.12|0
1652696190000|2022-05-16 10:16:30|6102.11|6102.11|6102.11|6102.11|6102.11|6102.11|6102.11|6102.11|0
1652696200000|2022-05-16 10:16:40|6101.12|6101.12|6101.12|6101.12|6101.12|6101.12|6101.12|6101.12|0
1652696240000|2022-05-16 10:17:20|6099.99|6099.99|6099.5|6099.5|6099.99|6099.99|6099.5|6099.5|0
1652696250000|2022-05-16 10:17:30|6098.18|6098.18|6097.99|6097.99|6098.18|6098.18|6097.64|6097.64|0
1652696270000|2022-05-16 10:17:50|6096.5|6096.5|6096.12|6096.12|6096.5|6096.5|6096.12|6096.12|0
1652696310000|2022-05-16 10:18:30|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|0
1652696330000|2022-05-16 10:18:50|6096.74|6096.74|6096.74|6096.74|6096.74|6096.74|6096.74|6096.74|0
1652696340000|2022-05-16 10:19:00|6097.1|6097.1|6098.37|6098.37|6098.37|6098.37|6097.1|6097.1|0
1652696380000|2022-05-16 10:19:40|6099.37|6099.37|6099.37|6099.37|6099.37|6099.37|6099.37|6099.37|0
1652696460000|2022-05-16 10:21:00|6100.36|6100.36|6100.36|6100.36|6100.36|6100.36|6100.36|6100.36|0
1652696480000|2022-05-16 10:21:20|6100.04|6100.04|6100.04|6100.04|6100.04|6100.04|6100.04|6100.04|0
1652696520000|2022-05-16 10:22:00|6101.57|6101.57|6103.41|6103.41|6103.41|6103.41|6101.57|6101.57|0
1652696530000|2022-05-16 10:22:10|6103.77|6103.77|6104.15|6104.15|6104.15|6104.15|6103.77|6103.77|0
1652696540000|2022-05-16 10:22:20|6103.96|6103.96|6104.13|6104.13|6104.35|6104.35|6103.96|6103.96|0
1652696560000|2022-05-16 10:22:40|6103.81|6103.81|6103.81|6103.81|6103.81|6103.81|6103.81|6103.81|0
1652696590000|2022-05-16 10:23:10|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|0
1652696600000|2022-05-16 10:23:20|6104.36|6104.36|6104.36|6104.36|6104.36|6104.36|6104.36|6104.36|0
1652696610000|2022-05-16 10:23:30|6103.37|6103.37|6103.37|6103.37|6103.37|6103.37|6103.37|6103.37|0
1652696620000|2022-05-16 10:23:40|6103.86|6103.86|6103.86|6103.86|6104.63|6104.63|6103.86|6103.86|0
1652696650000|2022-05-16 10:24:10|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|0
1652696660000|2022-05-16 10:24:20|6102.16|6102.16|6102.16|6102.16|6102.16|6102.16|6102.16|6102.16|0
1652696710000|2022-05-16 10:25:10|6102.47|6102.47|6102.16|6102.16|6102.47|6102.47|6102.16|6102.16|0
1652696720000|2022-05-16 10:25:20|6102.44|6102.44|6103.3|6103.3|6103.3|6103.3|6102.44|6102.44|0
1652696780000|2022-05-16 10:26:20|6103.62|6103.62|6103.94|6103.94|6103.94|6103.94|6103.62|6103.62|0
1652696790000|2022-05-16 10:26:30|6104.58|6104.58|6105.24|6105.24|6105.24|6105.24|6104.58|6104.58|0
1652696830000|2022-05-16 10:27:10|6106.32|6106.32|6106.32|6106.32|6106.32|6106.32|6106.32|6106.32|0
1652696870000|2022-05-16 10:27:50|6106.6|6106.6|6106.6|6106.6|6106.6|6106.6|6106.6|6106.6|0
1652696900000|2022-05-16 10:28:20|6106.98|6106.98|6106.98|6106.98|6106.98|6106.98|6106.63|6106.63|0
1652696910000|2022-05-16 10:28:30|6107.48|6107.48|6107.48|6107.48|6107.48|6107.48|6107.48|6107.48|0
1652696930000|2022-05-16 10:28:50|6106.77|6106.77|6106.77|6106.77|6106.77|6106.77|6106.77|6106.77|0
1652696970000|2022-05-16 10:29:30|6106.38|6106.38|6106.38|6106.38|6106.38|6106.38|6106.38|6106.38|0
1652696980000|2022-05-16 10:29:40|6106.01|6106.01|6104.72|6104.72|6106.01|6106.01|6104.72|6104.72|0
1652696990000|2022-05-16 10:29:50|6104.23|6104.23|6104.23|6104.23|6104.23|6104.23|6103.23|6103.23|0
1652697000000|2022-05-16 10:30:00|6104.04|6104.04|6104.23|6104.23|6104.23|6104.23|6104.04|6104.04|0
1652697060000|2022-05-16 10:31:00|6103.84|6103.84|6102.21|6102.21|6103.84|6103.84|6102.21|6102.21|0
1652697070000|2022-05-16 10:31:10|6102.02|6102.02|6101.02|6101.02|6102.02|6102.02|6101.02|6101.02|0
1652697080000|2022-05-16 10:31:20|6100.53|6100.53|6100.53|6100.53|6100.53|6100.53|6100.53|6100.53|0
1652697130000|2022-05-16 10:32:10|6100.81|6100.81|6100.81|6100.81|6100.81|6100.81|6100.81|6100.81|0
1652697150000|2022-05-16 10:32:30|6100.53|6100.53|6100.53|6100.53|6100.53|6100.53|6100.53|6100.53|0
1652697160000|2022-05-16 10:32:40|6099.96|6099.96|6099.96|6099.96|6099.96|6099.96|6099.96|6099.96|0
1652697180000|2022-05-16 10:33:00|6100.32|6100.32|6100.89|6100.89|6100.89|6100.89|6100.32|6100.32|0
1652697260000|2022-05-16 10:34:20|6100.32|6100.32|6100.81|6100.81|6100.81|6100.81|6100.32|6100.32|0
1652697270000|2022-05-16 10:34:30|6100.39|6100.39|6100.6|6100.6|6100.6|6100.6|6100.18|6100.18|0
1652697280000|2022-05-16 10:34:40|6101.31|6101.31|6102.08|6102.08|6102.08|6102.08|6101.31|6101.31|0
1652697310000|2022-05-16 10:35:10|6101.65|6101.65|6101.65|6101.65|6101.65|6101.65|6101.65|6101.65|0
1652697320000|2022-05-16 10:35:20|6102.22|6102.22|6101.84|6101.84|6102.22|6102.22|6101.84|6101.84|0
1652697410000|2022-05-16 10:36:50|6102.22|6102.22|6101.91|6101.91|6102.22|6102.22|6101.91|6101.91|0
1652697420000|2022-05-16 10:37:00|6101.14|6101.14|6101.14|6101.14|6101.14|6101.14|6101.14|6101.14|0
1652697430000|2022-05-16 10:37:10|6100.43|6100.43|6100.11|6100.11|6100.43|6100.43|6100.11|6100.11|0
1652697440000|2022-05-16 10:37:20|6099.61|6099.61|6098.28|6098.28|6099.61|6099.61|6098.28|6098.28|0
1652697450000|2022-05-16 10:37:30|6098.6|6098.6|6098.6|6098.6|6098.6|6098.6|6098.6|6098.6|0
1652697500000|2022-05-16 10:38:20|6099.38|6099.38|6099.7|6099.7|6099.7|6099.7|6099.38|6099.38|0
1652697510000|2022-05-16 10:38:30|6100.2|6100.2|6099.7|6099.7|6100.2|6100.2|6099.7|6099.7|0
1652697540000|2022-05-16 10:39:00|6100.06|6100.06|6100.06|6100.06|6100.06|6100.06|6100.06|6100.06|0
1652697590000|2022-05-16 10:39:50|6100.82|6100.82|6100.82|6100.82|6100.82|6100.82|6100.82|6100.82|0
1652697630000|2022-05-16 10:40:30|6100.33|6100.33|6100.33|6100.33|6100.33|6100.33|6100.33|6100.33|0
1652697680000|2022-05-16 10:41:20|6100.82|6100.82|6100.82|6100.82|6100.82|6100.82|6100.82|6100.82|0
1652697690000|2022-05-16 10:41:30|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|0
1652697760000|2022-05-16 10:42:40|6101.83|6101.83|6101.16|6101.16|6101.83|6101.83|6101.16|6101.16|0
1652697770000|2022-05-16 10:42:50|6101.35|6101.35|6101.26|6101.26|6101.35|6101.35|6100.97|6100.97|0
1652697780000|2022-05-16 10:43:00|6099.43|6099.43|6100.13|6100.13|6100.5|6100.5|6099.43|6099.43|0
1652697790000|2022-05-16 10:43:10|6099.41|6099.41|6099.41|6099.41|6099.41|6099.41|6099.41|6099.41|0
1652697800000|2022-05-16 10:43:20|6099.79|6099.79|6100.16|6100.16|6100.16|6100.16|6099.79|6099.79|0
1652697850000|2022-05-16 10:44:10|6100.88|6100.88|6100.88|6100.88|6100.88|6100.88|6100.88|6100.88|0
1652697870000|2022-05-16 10:44:30|6101.26|6101.26|6101.26|6101.26|6101.26|6101.26|6101.26|6101.26|0
1652697900000|2022-05-16 10:45:00|6100.76|6100.76|6100.76|6100.76|6100.76|6100.76|6100.76|6100.76|0
1652697940000|2022-05-16 10:45:40|6101.12|6101.12|6101.12|6101.12|6101.12|6101.12|6101.12|6101.12|0
1652697960000|2022-05-16 10:46:00|6100.62|6100.62|6100.62|6100.62|6100.62|6100.62|6100.13|6100.13|0
1652697980000|2022-05-16 10:46:20|6100.34|6100.34|6098.3|6098.3|6100.34|6100.34|6098.3|6098.3|0
1652697990000|2022-05-16 10:46:30|6098.62|6098.62|6098.93|6098.93|6098.93|6098.93|6098.62|6098.62|0
1652698010000|2022-05-16 10:46:50|6099.43|6099.43|6099.43|6099.43|6099.43|6099.43|6099.43|6099.43|0
1652698030000|2022-05-16 10:47:10|6099.07|6099.07|6099.07|6099.07|6099.07|6099.07|6099.07|6099.07|0
1652698080000|2022-05-16 10:48:00|6099.26|6099.26|6099.26|6099.26|6099.26|6099.26|6099.26|6099.26|0
1652698090000|2022-05-16 10:48:10|6099.58|6099.58|6099.58|6099.58|6099.58|6099.58|6099.58|6099.58|0
1652698100000|2022-05-16 10:48:20|6100.35|6100.35|6100.84|6100.84|6100.84|6100.84|6100.35|6100.35|0
1652698110000|2022-05-16 10:48:30|6101.16|6101.16|6102.16|6102.16|6102.16|6102.16|6101.16|6101.16|0
1652698120000|2022-05-16 10:48:40|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|0
1652698140000|2022-05-16 10:49:00|6102.89|6102.89|6103.08|6103.08|6103.08|6103.08|6102.89|6102.89|0
1652698190000|2022-05-16 10:49:50|6102.58|6102.58|6101.94|6101.94|6102.58|6102.58|6101.94|6101.94|0
1652698200000|2022-05-16 10:50:00|6102.3|6102.3|6102.8|6102.8|6102.8|6102.8|6102.3|6102.3|0
1652698210000|2022-05-16 10:50:10|6102.51|6102.51|6102.51|6102.51|6102.51|6102.51|6102.51|6102.51|0
1652698240000|2022-05-16 10:50:40|6101.8|6101.8|6101.61|6101.61|6101.8|6101.8|6101.61|6101.61|0
1652698250000|2022-05-16 10:50:50|6101.42|6101.42|6101.42|6101.42|6101.42|6101.42|6101.42|6101.42|0
1652698260000|2022-05-16 10:51:00|6100.71|6100.71|6101.06|6101.06|6101.06|6101.06|6100.71|6100.71|0
1652698280000|2022-05-16 10:51:20|6100.35|6100.35|6099.99|6099.99|6100.35|6100.35|6099.99|6099.99|0
1652698310000|2022-05-16 10:51:50|6099.43|6099.43|6099.43|6099.43|6099.43|6099.43|6099.43|6099.43|0
1652698380000|2022-05-16 10:53:00|6098.71|6098.71|6098.71|6098.71|6098.71|6098.71|6098.71|6098.71|0
1652698440000|2022-05-16 10:54:00|6098.36|6098.36|6097.7|6097.7|6098.36|6098.36|6096.95|6096.95|0
1652698450000|2022-05-16 10:54:10|6097.06|6097.06|6097.06|6097.06|6097.06|6097.06|6095.99|6095.99|0
1652698470000|2022-05-16 10:54:30|6093.62|6093.62|6092.91|6092.91|6093.62|6093.62|6092.91|6092.91|0
1652698500000|2022-05-16 10:55:00|6092.52|6092.52|6092.14|6092.14|6092.52|6092.52|6092.14|6092.14|0
1652698510000|2022-05-16 10:55:10|6091.39|6091.39|6091.39|6091.39|6091.39|6091.39|6091.39|6091.39|0
1652698550000|2022-05-16 10:55:50|6092.15|6092.15|6091.83|6091.83|6092.15|6092.15|6091.83|6091.83|0
1652698570000|2022-05-16 10:56:10|6092.57|6092.57|6092.21|6092.21|6092.57|6092.57|6091.85|6091.85|0
1652698580000|2022-05-16 10:56:20|6091.89|6091.89|6091.89|6091.89|6091.89|6091.89|6091.89|6091.89|0
1652698630000|2022-05-16 10:57:10|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|0
1652698640000|2022-05-16 10:57:20|6090.06|6090.06|6089.56|6089.56|6090.06|6090.06|6089.56|6089.56|0
1652698650000|2022-05-16 10:57:30|6088.61|6088.61|6087.93|6087.93|6088.61|6088.61|6087.93|6087.93|0
1652698670000|2022-05-16 10:57:50|6088.12|6088.12|6088.61|6088.61|6088.61|6088.61|6088.12|6088.12|0
1652698680000|2022-05-16 10:58:00|6087.9|6087.9|6088.44|6088.44|6088.44|6088.44|6087.9|6087.9|0
1652698690000|2022-05-16 10:58:10|6088.83|6088.83|6088.83|6088.83|6088.83|6088.83|6088.83|6088.83|0
1652698700000|2022-05-16 10:58:20|6089.01|6089.01|6089.4|6089.4|6089.4|6089.4|6089.01|6089.01|0
1652698750000|2022-05-16 10:59:10|6089.58|6089.58|6089.58|6089.58|6089.58|6089.58|6089.58|6089.58|0
1652698780000|2022-05-16 10:59:40|6089.77|6089.77|6089.49|6089.49|6089.77|6089.77|6088.91|6088.91|0
1652698790000|2022-05-16 10:59:50|6088.49|6088.49|6087.3|6087.3|6088.49|6088.49|6087.3|6087.3|0
1652698800000|2022-05-16 11:00:00|6087.8|6087.8|6087.48|6087.48|6087.8|6087.8|6087.48|6087.48|0
1652698810000|2022-05-16 11:00:10|6087.67|6087.67|6087.62|6087.62|6088.38|6088.38|6087.62|6087.62|0
1652698820000|2022-05-16 11:00:20|6088.19|6088.19|6088.19|6088.19|6088.19|6088.19|6088.19|6088.19|0
1652698830000|2022-05-16 11:00:30|6088.57|6088.57|6088.57|6088.57|6088.57|6088.57|6088.57|6088.57|0
1652698850000|2022-05-16 11:00:50|6088.19|6088.19|6087.47|6087.47|6088.19|6088.19|6087.47|6087.47|0
1652698860000|2022-05-16 11:01:00|6087.12|6087.12|6085.42|6085.42|6087.43|6087.43|6085.42|6085.42|0
1652698880000|2022-05-16 11:01:20|6086.91|6086.91|6086.91|6086.91|6086.91|6086.91|6086.91|6086.91|0
1652698980000|2022-05-16 11:03:00|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|0
1652698990000|2022-05-16 11:03:10|6086.15|6086.15|6086.15|6086.15|6086.15|6086.15|6086.15|6086.15|0
1652699000000|2022-05-16 11:03:20|6086.47|6086.47|6087.85|6087.85|6087.85|6087.85|6086.47|6086.47|0
1652699030000|2022-05-16 11:03:50|6088.35|6088.35|6085.52|6085.52|6088.35|6088.35|6085.52|6085.52|0
1652699040000|2022-05-16 11:04:00|6085.2|6085.2|6084.6|6084.6|6085.2|6085.2|6084.6|6084.6|0
1652699050000|2022-05-16 11:04:10|6084.78|6084.78|6084.78|6084.78|6084.78|6084.78|6084.78|6084.78|0
1652699060000|2022-05-16 11:04:20|6084.97|6084.97|6084.87|6084.87|6085.16|6085.16|6084.87|6084.87|0
1652699120000|2022-05-16 11:05:20|6085.37|6085.37|6085.37|6085.37|6085.37|6085.37|6085.37|6085.37|0
1652699130000|2022-05-16 11:05:30|6085.75|6085.75|6086.49|6086.49|6086.49|6086.49|6085.75|6085.75|0
1652699140000|2022-05-16 11:05:40|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|0
1652699150000|2022-05-16 11:05:50|6087.39|6087.39|6088.32|6088.32|6088.32|6088.32|6087.39|6087.39|0
1652699160000|2022-05-16 11:06:00|6088.68|6088.68|6089.8|6089.8|6089.8|6089.8|6088.68|6088.68|0
1652699170000|2022-05-16 11:06:10|6090.18|6090.18|6091.03|6091.03|6091.03|6091.03|6090.18|6090.18|0
1652699180000|2022-05-16 11:06:20|6091.32|6091.32|6091.1|6091.1|6091.81|6091.81|6091.1|6091.1|0
1652699190000|2022-05-16 11:06:30|6091.74|6091.74|6091.74|6091.74|6091.74|6091.74|6091.74|6091.74|0
1652699210000|2022-05-16 11:06:50|6091.1|6091.1|6090.74|6090.74|6091.1|6091.1|6090.55|6090.55|0
1652699230000|2022-05-16 11:07:10|6091.46|6091.46|6091.1|6091.1|6091.46|6091.46|6091.1|6091.1|0
1652699250000|2022-05-16 11:07:30|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|6091.47|0
1652699310000|2022-05-16 11:08:30|6092.24|6092.24|6092.24|6092.24|6092.24|6092.24|6092.24|6092.24|0
1652699330000|2022-05-16 11:08:50|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|0
1652699340000|2022-05-16 11:09:00|6092.45|6092.45|6092.45|6092.45|6092.45|6092.45|6092.45|6092.45|0
1652699370000|2022-05-16 11:09:30|6092.84|6092.84|6093.22|6093.22|6093.22|6093.22|6092.84|6092.84|0
1652699380000|2022-05-16 11:09:40|6093.41|6093.41|6093.41|6093.41|6093.41|6093.41|6093.41|6093.41|0
1652699400000|2022-05-16 11:10:00|6093.59|6093.59|6092.88|6092.88|6093.59|6093.59|6092.88|6092.88|0
1652699450000|2022-05-16 11:10:50|6092.31|6092.31|6092.31|6092.31|6092.31|6092.31|6092.31|6092.31|0
1652699460000|2022-05-16 11:11:00|6091.99|6091.99|6092.37|6092.37|6092.37|6092.37|6091.99|6091.99|0
1652699500000|2022-05-16 11:11:40|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|0
1652699520000|2022-05-16 11:12:00|6092.47|6092.47|6092.47|6092.47|6092.47|6092.47|6092.47|6092.47|0
1652699540000|2022-05-16 11:12:20|6092.15|6092.15|6092.15|6092.15|6092.15|6092.15|6092.15|6092.15|0
1652699560000|2022-05-16 11:12:40|6092.47|6092.47|6092.47|6092.47|6092.47|6092.47|6092.47|6092.47|0
1652699600000|2022-05-16 11:13:20|6092.97|6092.97|6092.97|6092.97|6092.97|6092.97|6092.97|6092.97|0
1652699660000|2022-05-16 11:14:20|6093.28|6093.28|6093.28|6093.28|6093.28|6093.28|6093.28|6093.28|0
1652699680000|2022-05-16 11:14:40|6093.67|6093.67|6093.67|6093.67|6093.67|6093.67|6093.67|6093.67|0
1652699710000|2022-05-16 11:15:10|6094.23|6094.23|6094.42|6094.42|6094.42|6094.42|6094.23|6094.23|0
1652699720000|2022-05-16 11:15:20|6094.78|6094.78|6094.96|6094.96|6094.96|6094.96|6094.78|6094.78|0
1652699770000|2022-05-16 11:16:10|6095.35|6095.35|6095.35|6095.35|6095.35|6095.35|6095.35|6095.35|0
1652699790000|2022-05-16 11:16:30|6095.03|6095.03|6095.03|6095.03|6095.03|6095.03|6095.03|6095.03|0
1652699820000|2022-05-16 11:17:00|6094.53|6094.53|6094.67|6094.67|6094.67|6094.67|6094.03|6094.03|0
1652699840000|2022-05-16 11:17:20|6093.68|6093.68|6092.4|6092.4|6093.68|6093.68|6092.4|6092.4|0
1652699850000|2022-05-16 11:17:30|6092.21|6092.21|6092.21|6092.21|6092.21|6092.21|6092.21|6092.21|0
1652699880000|2022-05-16 11:18:00|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|0
1652699960000|2022-05-16 11:19:20|6090.93|6090.93|6091.25|6091.25|6091.44|6091.44|6090.27|6090.27|0
1652699970000|2022-05-16 11:19:30|6090.97|6090.97|6090.97|6090.97|6090.97|6090.97|6090.97|6090.97|0
1652699980000|2022-05-16 11:19:40|6090.61|6090.61|6090.61|6090.61|6090.61|6090.61|6090.61|6090.61|0
1652699990000|2022-05-16 11:19:50|6090.11|6090.11|6090.61|6090.61|6090.61|6090.61|6090.11|6090.11|0
1652700010000|2022-05-16 11:20:10|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|6089.62|0
1652700060000|2022-05-16 11:21:00|6089.8|6089.8|6090.28|6090.28|6090.28|6090.28|6089.62|6089.62|0
1652700080000|2022-05-16 11:21:20|6089.64|6089.64|6089.64|6089.64|6089.64|6089.64|6089.64|6089.64|0
1652700150000|2022-05-16 11:22:30|6090.14|6090.14|6089.14|6089.14|6090.14|6090.14|6089.14|6089.14|0
1652700190000|2022-05-16 11:23:10|6088.79|6088.79|6089.11|6089.11|6089.11|6089.11|6088.22|6088.22|0
1652700200000|2022-05-16 11:23:20|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|6089.43|0
1652700220000|2022-05-16 11:23:40|6090.19|6090.19|6090.19|6090.19|6090.19|6090.19|6090.19|6090.19|0
1652700250000|2022-05-16 11:24:10|6089.43|6089.43|6088.79|6088.79|6089.43|6089.43|6088.79|6088.79|0
1652700290000|2022-05-16 11:24:50|6088.29|6088.29|6088.58|6088.58|6088.58|6088.58|6088.29|6088.29|0
1652700300000|2022-05-16 11:25:00|6087.49|6087.49|6087.37|6087.37|6087.86|6087.86|6087.37|6087.37|0
1652700310000|2022-05-16 11:25:10|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|0
1652700330000|2022-05-16 11:25:30|6086.23|6086.23|6086.23|6086.23|6086.23|6086.23|6086.23|6086.23|0
1652700360000|2022-05-16 11:26:00|6086.73|6086.73|6087.23|6087.23|6087.23|6087.23|6086.73|6086.73|0
1652700370000|2022-05-16 11:26:10|6087.51|6087.51|6087.02|6087.02|6087.51|6087.51|6087.02|6087.02|0
1652700380000|2022-05-16 11:26:20|6086.52|6086.52|6086.02|6086.02|6087.02|6087.02|6086.02|6086.02|0
1652700390000|2022-05-16 11:26:30|6086.52|6086.52|6086.85|6086.85|6086.88|6086.88|6086.49|6086.49|0
1652700400000|2022-05-16 11:26:40|6087.04|6087.04|6087.42|6087.42|6087.42|6087.42|6087.04|6087.04|0
1652700420000|2022-05-16 11:27:00|6087.6|6087.6|6087.6|6087.6|6087.6|6087.6|6087.6|6087.6|0
1652700430000|2022-05-16 11:27:10|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|0
1652700470000|2022-05-16 11:27:50|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|0
1652700490000|2022-05-16 11:28:10|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|0
1652700510000|2022-05-16 11:28:30|6089.02|6089.02|6089.02|6089.02|6089.02|6089.02|6089.02|6089.02|0
1652700520000|2022-05-16 11:28:40|6088.52|6088.52|6088.52|6088.52|6088.52|6088.52|6088.52|6088.52|0
1652700530000|2022-05-16 11:28:50|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|6088.03|0
1652700540000|2022-05-16 11:29:00|6087.31|6087.31|6087.31|6087.31|6087.31|6087.31|6087.03|6087.03|0
1652700550000|2022-05-16 11:29:10|6087.81|6087.81|6086.73|6086.73|6088.31|6088.31|6086.54|6086.54|0
1652700560000|2022-05-16 11:29:20|6087.22|6087.22|6087.41|6087.41|6087.41|6087.41|6087.22|6087.22|0
1652700580000|2022-05-16 11:29:40|6086.92|6086.92|6086.92|6086.92|6086.92|6086.92|6086.92|6086.92|0
1652700600000|2022-05-16 11:30:00|6087.23|6087.23|6087.55|6087.55|6087.55|6087.55|6087.23|6087.23|0
1652700640000|2022-05-16 11:30:40|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|0
1652700660000|2022-05-16 11:31:00|6086.56|6086.56|6085.99|6085.99|6086.56|6086.56|6085.99|6085.99|0
1652700680000|2022-05-16 11:31:20|6085.67|6085.67|6085.67|6085.67|6085.67|6085.67|6085.67|6085.67|0
1652700700000|2022-05-16 11:31:40|6085.86|6085.86|6085.86|6085.86|6085.86|6085.86|6085.86|6085.86|0
1652700710000|2022-05-16 11:31:50|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|0
1652700750000|2022-05-16 11:32:30|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|0
1652700780000|2022-05-16 11:33:00|6086.83|6086.83|6086.83|6086.83|6086.83|6086.83|6086.83|6086.83|0
1652700790000|2022-05-16 11:33:10|6086.54|6086.54|6085.83|6085.83|6086.54|6086.54|6085.83|6085.83|0
1652700800000|2022-05-16 11:33:20|6085.47|6085.47|6081.39|6081.39|6085.47|6085.47|6081.39|6081.39|0
1652700810000|2022-05-16 11:33:30|6081.96|6081.96|6082.6|6082.6|6082.6|6082.6|6081.96|6081.96|0
1652700820000|2022-05-16 11:33:40|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|0
1652700830000|2022-05-16 11:33:50|6081.86|6081.86|6081.86|6081.86|6081.86|6081.86|6081.86|6081.86|0
1652700840000|2022-05-16 11:34:00|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|6081.58|0
1652700850000|2022-05-16 11:34:10|6081.26|6081.26|6081.26|6081.26|6081.26|6081.26|6081.26|6081.26|0
1652700860000|2022-05-16 11:34:20|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|6080.49|0
1652700870000|2022-05-16 11:34:30|6080.14|6080.14|6080.14|6080.14|6080.14|6080.14|6080.14|6080.14|0
1652700880000|2022-05-16 11:34:40|6080.63|6080.63|6080.63|6080.63|6080.63|6080.63|6080.63|6080.63|0
1652700910000|2022-05-16 11:35:10|6081.13|6081.13|6081.13|6081.13|6081.13|6081.13|6081.13|6081.13|0
1652700920000|2022-05-16 11:35:20|6081.45|6081.45|6082.47|6082.47|6082.47|6082.47|6081.45|6081.45|0
1652700930000|2022-05-16 11:35:30|6082.66|6082.66|6082.66|6082.66|6082.66|6082.66|6082.66|6082.66|0
1652700950000|2022-05-16 11:35:50|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|0
1652700960000|2022-05-16 11:36:00|6083.4|6083.4|6083.4|6083.4|6083.4|6083.4|6083.4|6083.4|0
1652700970000|2022-05-16 11:36:10|6083.21|6083.21|6083.21|6083.21|6083.21|6083.21|6083.21|6083.21|0
1652700990000|2022-05-16 11:36:30|6082.92|6082.92|6082.92|6082.92|6082.92|6082.92|6082.92|6082.92|0
1652701010000|2022-05-16 11:36:50|6083.49|6083.49|6083.85|6083.85|6083.85|6083.85|6083.49|6083.49|0
1652701030000|2022-05-16 11:37:10|6084.85|6084.85|6086.46|6086.46|6086.46|6086.46|6084.66|6084.66|0
1652701050000|2022-05-16 11:37:30|6086.27|6086.27|6086.46|6086.46|6086.46|6086.46|6086.27|6086.27|0
1652701060000|2022-05-16 11:37:40|6086.96|6086.96|6086.96|6086.96|6086.96|6086.96|6086.96|6086.96|0
1652701080000|2022-05-16 11:38:00|6087.45|6087.45|6087.45|6087.45|6087.45|6087.45|6087.45|6087.45|0
1652701140000|2022-05-16 11:39:00|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|6087.14|0
1652701150000|2022-05-16 11:39:10|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|0
1652701160000|2022-05-16 11:39:20|6086.78|6086.78|6086.78|6086.78|6086.78|6086.78|6086.78|6086.78|0
1652701200000|2022-05-16 11:40:00|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|0
1652701210000|2022-05-16 11:40:10|6086.92|6086.92|6086.92|6086.92|6086.92|6086.92|6086.92|6086.92|0
1652701230000|2022-05-16 11:40:30|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|0
1652701240000|2022-05-16 11:40:40|6085.85|6085.85|6084.75|6084.75|6085.85|6085.85|6083.76|6083.76|0
1652701280000|2022-05-16 11:41:20|6085.75|6085.75|6086.74|6086.74|6086.74|6086.74|6085.75|6085.75|0
1652701300000|2022-05-16 11:41:40|6086.38|6086.38|6085.74|6085.74|6086.38|6086.38|6085.74|6085.74|0
1652701310000|2022-05-16 11:41:50|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|0
1652701320000|2022-05-16 11:42:00|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|6086.42|0
1652701350000|2022-05-16 11:42:30|6085.42|6085.42|6086.42|6086.42|6086.42|6086.42|6085.42|6085.42|0
1652701440000|2022-05-16 11:44:00|6085.42|6085.42|6085.42|6085.42|6085.42|6085.42|6085.42|6085.42|0
1652701450000|2022-05-16 11:44:10|6084.66|6084.66|6084.28|6084.28|6084.66|6084.66|6084.28|6084.28|0
1652701470000|2022-05-16 11:44:30|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|0
1652701480000|2022-05-16 11:44:40|6084.21|6084.21|6085.11|6085.11|6085.61|6085.61|6084.21|6084.21|0
1652701500000|2022-05-16 11:45:00|6085.49|6085.49|6084.5|6084.5|6085.49|6085.49|6084.5|6084.5|0
1652701540000|2022-05-16 11:45:40|6084.31|6084.31|6085.27|6085.27|6085.27|6085.27|6084.31|6084.31|0
1652701560000|2022-05-16 11:46:00|6084.88|6084.88|6084.88|6084.88|6084.88|6084.88|6084.88|6084.88|0
1652701580000|2022-05-16 11:46:20|6085.27|6085.27|6085.27|6085.27|6085.27|6085.27|6085.27|6085.27|0
1652701620000|2022-05-16 11:47:00|6085.55|6085.55|6085.84|6085.84|6085.84|6085.84|6085.55|6085.55|0
1652701630000|2022-05-16 11:47:10|6086.12|6086.12|6086.12|6086.12|6086.12|6086.12|6086.12|6086.12|0
1652701640000|2022-05-16 11:47:20|6085.55|6085.55|6085.74|6085.74|6085.74|6085.74|6085.55|6085.55|0
1652701650000|2022-05-16 11:47:30|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|6086.31|0
1652701660000|2022-05-16 11:47:40|6085.75|6085.75|6086.74|6086.74|6086.74|6086.74|6085.75|6085.75|0
1652701670000|2022-05-16 11:47:50|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|6087.06|0
1652701690000|2022-05-16 11:48:10|6087.44|6087.44|6087.83|6087.83|6087.83|6087.83|6087.44|6087.44|0
1652701710000|2022-05-16 11:48:30|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|6088.21|0
1652701740000|2022-05-16 11:49:00|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|6087.71|0
1652701750000|2022-05-16 11:49:10|6088.09|6088.09|6088.09|6088.09|6088.09|6088.09|6088.09|6088.09|0
1652701760000|2022-05-16 11:49:20|6088.45|6088.45|6088.45|6088.45|6088.45|6088.45|6088.45|6088.45|0
1652701790000|2022-05-16 11:49:50|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|0
1652701800000|2022-05-16 11:50:00|6087.85|6087.85|6086.75|6086.75|6087.85|6087.85|6086.75|6086.75|0
1652701810000|2022-05-16 11:50:10|6086.04|6086.04|6085.4|6085.4|6086.04|6086.04|6085.4|6085.4|0
1652701820000|2022-05-16 11:50:20|6084.83|6084.83|6084.83|6084.83|6084.83|6084.83|6084.83|6084.83|0
1652701840000|2022-05-16 11:50:40|6084.34|6084.34|6084.34|6084.34|6084.34|6084.34|6084.34|6084.34|0
1652701850000|2022-05-16 11:50:50|6084.05|6084.05|6084.26|6084.26|6084.26|6084.26|6084.05|6084.05|0
1652701860000|2022-05-16 11:51:00|6083.77|6083.77|6084.26|6084.26|6084.26|6084.26|6083.77|6083.77|0
1652701900000|2022-05-16 11:51:40|6083.51|6083.51|6081.41|6081.41|6083.51|6083.51|6081.41|6081.41|0
1652701920000|2022-05-16 11:52:00|6081.79|6081.79|6081.98|6081.98|6081.98|6081.98|6081.79|6081.79|0
1652702020000|2022-05-16 11:53:40|6082.47|6082.47|6083.35|6083.35|6083.35|6083.35|6082.47|6082.47|0
1652702050000|2022-05-16 11:54:10|6083.73|6083.73|6084.02|6084.02|6084.4|6084.4|6083.73|6083.73|0
1652702110000|2022-05-16 11:55:10|6083.42|6083.42|6083.42|6083.42|6083.42|6083.42|6083.42|6083.42|0
1652702120000|2022-05-16 11:55:20|6082.92|6082.92|6083.42|6083.42|6083.42|6083.42|6082.92|6082.92|0
1652702140000|2022-05-16 11:55:40|6082.85|6082.85|6081.01|6081.01|6082.85|6082.85|6080.51|6080.51|0
1652702180000|2022-05-16 11:56:20|6080.29|6080.29|6079.79|6079.79|6080.29|6080.29|6079.79|6079.79|0
1652702260000|2022-05-16 11:57:40|6079.98|6079.98|6078.08|6078.08|6079.98|6079.98|6078.08|6078.08|0
1652702280000|2022-05-16 11:58:00|6077.87|6077.87|6076.87|6076.87|6077.87|6077.87|6076.87|6076.87|0
1652702290000|2022-05-16 11:58:10|6076.38|6076.38|6076.38|6076.38|6076.38|6076.38|6076.38|6076.38|0
1652702300000|2022-05-16 11:58:20|6076.06|6076.06|6076.06|6076.06|6076.06|6076.06|6076.06|6076.06|0
1652702310000|2022-05-16 11:58:30|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|0
1652702320000|2022-05-16 11:58:40|6075.3|6075.3|6075.3|6075.3|6075.3|6075.3|6075.01|6075.01|0
1652702330000|2022-05-16 11:58:50|6075.79|6075.79|6075.79|6075.79|6075.79|6075.79|6075.79|6075.79|0
1652702340000|2022-05-16 11:59:00|6075.41|6075.41|6075.41|6075.41|6075.41|6075.41|6075.41|6075.41|0
1652702350000|2022-05-16 11:59:10|6073.98|6073.98|6073.98|6073.98|6074.34|6074.34|6073.63|6073.63|0
1652702360000|2022-05-16 11:59:20|6073.27|6073.27|6072.56|6072.56|6073.27|6073.27|6072.56|6072.56|0
1652702370000|2022-05-16 11:59:30|6072.27|6072.27|6072.27|6072.27|6072.27|6072.27|6072.27|6072.27|0
1652702380000|2022-05-16 11:59:40|6071.56|6071.56|6071.2|6071.2|6071.56|6071.56|6071.2|6071.2|0
1652702390000|2022-05-16 11:59:50|6069.85|6069.85|6070.77|6070.77|6070.84|6070.84|6069.85|6069.85|0
1652702400000|2022-05-16 12:00:00|6070.45|6070.45|6072.44|6072.44|6072.44|6072.44|6070.45|6070.45|0
1652702410000|2022-05-16 12:00:10|6072.04|6072.04|6072.61|6072.61|6072.61|6072.61|6072.04|6072.04|0
1652702420000|2022-05-16 12:00:20|6072.22|6072.22|6071.84|6071.84|6072.22|6072.22|6071.84|6071.84|0
1652702430000|2022-05-16 12:00:30|6071.35|6071.35|6071.35|6071.35|6071.35|6071.35|6071.35|6071.35|0
1652702470000|2022-05-16 12:01:10|6071.13|6071.13|6072.39|6072.39|6072.39|6072.39|6071.13|6071.13|0
1652702480000|2022-05-16 12:01:20|6072.71|6072.71|6073.89|6073.89|6073.89|6073.89|6072.71|6072.71|0
1652702490000|2022-05-16 12:01:30|6073.53|6073.53|6073.53|6073.53|6073.53|6073.53|6073.53|6073.53|0
1652702500000|2022-05-16 12:01:40|6073.17|6073.17|6073.17|6073.17|6073.17|6073.17|6073.17|6073.17|0
1652702510000|2022-05-16 12:01:50|6072.82|6072.82|6072.82|6072.82|6072.82|6072.82|6072.82|6072.82|0
1652702520000|2022-05-16 12:02:00|6072.46|6072.46|6072.46|6072.46|6072.46|6072.46|6072.46|6072.46|0
1652702530000|2022-05-16 12:02:10|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|0
1652702540000|2022-05-16 12:02:20|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|0
1652702550000|2022-05-16 12:02:30|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|0
1652702560000|2022-05-16 12:02:40|6071.75|6071.75|6071.75|6071.75|6071.75|6071.75|6071.75|6071.75|0
1652702630000|2022-05-16 12:03:50|6071.25|6071.25|6070.98|6070.98|6071.25|6071.25|6070.48|6070.48|0
1652702640000|2022-05-16 12:04:00|6071.36|6071.36|6074.11|6074.11|6074.11|6074.11|6071.36|6071.36|0
1652702650000|2022-05-16 12:04:10|6073.34|6073.34|6073.34|6073.34|6073.34|6073.34|6073.34|6073.34|0
1652702690000|2022-05-16 12:04:50|6073.84|6073.84|6073.84|6073.84|6073.84|6073.84|6073.84|6073.84|0
1652702700000|2022-05-16 12:05:00|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|6073.48|0
1652702710000|2022-05-16 12:05:10|6073.8|6073.8|6075.52|6075.52|6075.52|6075.52|6073.8|6073.8|0
1652702720000|2022-05-16 12:05:20|6075.71|6075.71|6075.71|6075.71|6075.71|6075.71|6075.71|6075.71|0
1652702730000|2022-05-16 12:05:30|6076.42|6076.42|6076.42|6076.42|6076.42|6076.42|6076.42|6076.42|0
1652702760000|2022-05-16 12:06:00|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|6076.8|0
1652702770000|2022-05-16 12:06:10|6076.61|6076.61|6076.43|6076.43|6076.61|6076.61|6076.43|6076.43|0
1652702780000|2022-05-16 12:06:20|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|6076.78|0
1652702820000|2022-05-16 12:07:00|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|0
1652702830000|2022-05-16 12:07:10|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|0
1652702880000|2022-05-16 12:08:00|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|6076.15|0
1652702900000|2022-05-16 12:08:20|6076.46|6076.46|6076.46|6076.46|6076.46|6076.46|6076.46|6076.46|0
1652702910000|2022-05-16 12:08:30|6076.11|6076.11|6077.6|6077.6|6077.6|6077.6|6076.11|6076.11|0
1652702920000|2022-05-16 12:08:40|6077.1|6077.1|6077.1|6077.1|6077.1|6077.1|6077.1|6077.1|0
1652702930000|2022-05-16 12:08:50|6078.09|6078.09|6078.38|6078.38|6078.38|6078.38|6078.09|6078.09|0
1652702940000|2022-05-16 12:09:00|6078.74|6078.74|6078.38|6078.38|6078.74|6078.74|6078.38|6078.38|0
1652702950000|2022-05-16 12:09:10|6078.57|6078.57|6078.57|6078.57|6078.57|6078.57|6078.57|6078.57|0
1652702980000|2022-05-16 12:09:40|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|0
1652702990000|2022-05-16 12:09:50|6077.69|6077.69|6077.19|6077.19|6077.69|6077.69|6077.19|6077.19|0
1652703010000|2022-05-16 12:10:10|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|0
1652703050000|2022-05-16 12:10:50|6077.7|6077.7|6077.7|6077.7|6077.7|6077.7|6077.7|6077.7|0
1652703060000|2022-05-16 12:11:00|6077.89|6077.89|6078.27|6078.27|6078.27|6078.27|6077.89|6077.89|0
1652703080000|2022-05-16 12:11:20|6077.28|6077.28|6077.28|6077.28|6077.28|6077.28|6077.28|6077.28|0
1652703090000|2022-05-16 12:11:30|6077.66|6077.66|6077.85|6077.85|6077.85|6077.85|6077.66|6077.66|0
1652703130000|2022-05-16 12:12:10|6078.17|6078.17|6078.49|6078.49|6078.49|6078.49|6078.17|6078.17|0
1652703140000|2022-05-16 12:12:20|6079.25|6079.25|6078.93|6078.93|6079.25|6079.25|6078.93|6078.93|0
1652703170000|2022-05-16 12:12:50|6079.22|6079.22|6080.19|6080.19|6081.29|6081.29|6079.22|6079.22|0
1652703180000|2022-05-16 12:13:00|6079.81|6079.81|6079.81|6079.81|6079.81|6079.81|6079.81|6079.81|0
1652703200000|2022-05-16 12:13:20|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|0
1652703210000|2022-05-16 12:13:30|6080.24|6080.24|6080.24|6080.24|6080.24|6080.24|6080.24|6080.24|0
1652703220000|2022-05-16 12:13:40|6080.95|6080.95|6080.95|6080.95|6080.95|6080.95|6080.95|6080.95|0
1652703230000|2022-05-16 12:13:50|6081.27|6081.27|6081.27|6081.27|6081.27|6081.27|6081.27|6081.27|0
1652703260000|2022-05-16 12:14:20|6082.26|6082.26|6082.26|6082.26|6082.26|6082.26|6082.26|6082.26|0
1652703290000|2022-05-16 12:14:50|6082.62|6082.62|6082.81|6082.81|6082.81|6082.81|6082.62|6082.62|0
1652703300000|2022-05-16 12:15:00|6082.52|6082.52|6082.52|6082.52|6082.52|6082.52|6082.52|6082.52|0
1652703360000|2022-05-16 12:16:00|6082.88|6082.88|6082.88|6082.88|6082.88|6082.88|6082.88|6082.88|0
1652703400000|2022-05-16 12:16:40|6083.17|6083.17|6083.17|6083.17|6083.17|6083.17|6083.17|6083.17|0
1652703420000|2022-05-16 12:17:00|6083.45|6083.45|6083.17|6083.17|6083.45|6083.45|6083.17|6083.17|0
1652703450000|2022-05-16 12:17:30|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.79|6082.79|0
1652703470000|2022-05-16 12:17:50|6081.49|6081.49|6081.49|6081.49|6081.49|6081.49|6081.49|6081.49|0
1652703500000|2022-05-16 12:18:20|6081.99|6081.99|6081.99|6081.99|6081.99|6081.99|6081.99|6081.99|0
1652703520000|2022-05-16 12:18:40|6082.75|6082.75|6082.75|6082.75|6082.75|6082.75|6082.75|6082.75|0
1652703530000|2022-05-16 12:18:50|6082.37|6082.37|6082.18|6082.18|6082.37|6082.37|6082.18|6082.18|0
1652703550000|2022-05-16 12:19:10|6081.68|6081.68|6081.68|6081.68|6081.68|6081.68|6081.68|6081.68|0
1652703570000|2022-05-16 12:19:30|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|0
1652703580000|2022-05-16 12:19:40|6082.51|6082.51|6082.51|6082.51|6082.51|6082.51|6082.51|6082.51|0
1652703600000|2022-05-16 12:20:00|6082.7|6082.7|6084.69|6084.69|6084.69|6084.69|6082.7|6082.7|0
1652703630000|2022-05-16 12:20:30|6085.46|6085.46|6085.46|6085.46|6085.46|6085.46|6085.46|6085.46|0
1652703650000|2022-05-16 12:20:50|6085.95|6085.95|6086.14|6086.14|6086.14|6086.14|6085.95|6085.95|0
1652703660000|2022-05-16 12:21:00|6085.15|6085.15|6084.96|6084.96|6085.15|6085.15|6084.96|6084.96|0
1652703670000|2022-05-16 12:21:10|6084.58|6084.58|6084.58|6084.58|6084.58|6084.58|6084.58|6084.58|0
1652703690000|2022-05-16 12:21:30|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|6084.3|0
1652703740000|2022-05-16 12:22:20|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|0
1652703750000|2022-05-16 12:22:30|6084.3|6084.3|6084.87|6084.87|6084.87|6084.87|6084.3|6084.3|0
1652703760000|2022-05-16 12:22:40|6084.37|6084.37|6084.37|6084.37|6084.37|6084.37|6084.37|6084.37|0
1652703780000|2022-05-16 12:23:00|6084.58|6084.58|6084.58|6084.58|6084.58|6084.58|6084.58|6084.58|0
1652703800000|2022-05-16 12:23:20|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|6084.77|0
1652703810000|2022-05-16 12:23:30|6085.63|6085.63|6088.24|6088.24|6089.1|6089.1|6085.63|6085.63|0
1652703820000|2022-05-16 12:23:40|6088.74|6088.74|6088.74|6088.74|6088.74|6088.74|6088.74|6088.74|0
1652703830000|2022-05-16 12:23:50|6088.45|6088.45|6087.95|6087.95|6088.45|6088.45|6087.95|6087.95|0
1652703840000|2022-05-16 12:24:00|6088.24|6088.24|6088.24|6088.24|6088.24|6088.24|6088.24|6088.24|0
1652703880000|2022-05-16 12:24:40|6087.86|6087.86|6087.86|6087.86|6087.86|6087.86|6087.86|6087.86|0
1652703950000|2022-05-16 12:25:50|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|0
1652703960000|2022-05-16 12:26:00|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|0
1652704020000|2022-05-16 12:27:00|6086.75|6086.75|6086.75|6086.75|6086.75|6086.75|6086.75|6086.75|0
1652704030000|2022-05-16 12:27:10|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|6087.11|0
1652704050000|2022-05-16 12:27:30|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|0
1652704060000|2022-05-16 12:27:40|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|0
1652704090000|2022-05-16 12:28:10|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|0
1652704110000|2022-05-16 12:28:30|6088.84|6088.84|6088.34|6088.34|6088.84|6088.84|6088.34|6088.34|0
1652704150000|2022-05-16 12:29:10|6088.84|6088.84|6088.84|6088.84|6088.84|6088.84|6088.84|6088.84|0
1652704170000|2022-05-16 12:29:30|6089.19|6089.19|6089.19|6089.19|6089.19|6089.19|6089.19|6089.19|0
1652704200000|2022-05-16 12:30:00|6088.7|6088.7|6088.34|6088.34|6088.7|6088.7|6088.34|6088.34|0
1652704220000|2022-05-16 12:30:20|6088.7|6088.7|6088.7|6088.7|6088.7|6088.7|6088.7|6088.7|0
1652704240000|2022-05-16 12:30:40|6089.19|6089.19|6089.19|6089.19|6089.19|6089.19|6089.19|6089.19|0
1652704290000|2022-05-16 12:31:30|6089.01|6089.01|6088.82|6088.82|6089.01|6089.01|6088.82|6088.82|0
1652704320000|2022-05-16 12:32:00|6088.18|6088.18|6086.12|6086.12|6088.5|6088.5|6086.12|6086.12|0
1652704330000|2022-05-16 12:32:10|6086.43|6086.43|6086.43|6086.43|6086.43|6086.43|6086.43|6086.43|0
1652704370000|2022-05-16 12:32:50|6085.67|6085.67|6085.86|6085.86|6085.86|6085.86|6085.67|6085.67|0
1652704380000|2022-05-16 12:33:00|6086.72|6086.72|6087.29|6087.29|6087.29|6087.29|6086.72|6086.72|0
1652704390000|2022-05-16 12:33:10|6087|6087|6087|6087|6087|6087|6086.72|6086.72|0
1652704420000|2022-05-16 12:33:40|6088.28|6088.28|6088.64|6088.64|6089|6089|6088.28|6088.28|0
1652704440000|2022-05-16 12:34:00|6088.28|6088.28|6088.28|6088.28|6088.28|6088.28|6088.28|6088.28|0
1652704450000|2022-05-16 12:34:10|6087.16|6087.16|6086.83|6086.83|6087.16|6087.16|6086.45|6086.45|0
1652704470000|2022-05-16 12:34:30|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|6086.64|0
1652704480000|2022-05-16 12:34:40|6087.35|6087.35|6088.09|6088.09|6088.09|6088.09|6087.35|6087.35|0
1652704520000|2022-05-16 12:35:20|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|6088.66|0
1652704530000|2022-05-16 12:35:30|6088.87|6088.87|6089.08|6089.08|6089.08|6089.08|6088.87|6088.87|0
1652704550000|2022-05-16 12:35:50|6089.72|6089.72|6090.04|6090.04|6090.04|6090.04|6089.72|6089.72|0
1652704560000|2022-05-16 12:36:00|6090.54|6090.54|6090.54|6090.54|6090.54|6090.54|6090.54|6090.54|0
1652704570000|2022-05-16 12:36:10|6090.22|6090.22|6090.7|6090.7|6090.98|6090.98|6090.22|6090.22|0
1652704580000|2022-05-16 12:36:20|6090.51|6090.51|6090.7|6090.7|6090.7|6090.7|6090.51|6090.51|0
1652704600000|2022-05-16 12:36:40|6090.06|6090.06|6090.06|6090.06|6090.06|6090.06|6090.06|6090.06|0
1652704630000|2022-05-16 12:37:10|6089.68|6089.68|6089.68|6089.68|6089.68|6089.68|6089.68|6089.68|0
1652704640000|2022-05-16 12:37:20|6088.96|6088.96|6088.47|6088.47|6088.96|6088.96|6088.47|6088.47|0
1652704660000|2022-05-16 12:37:40|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|0
1652704700000|2022-05-16 12:38:20|6089.15|6089.15|6089.34|6089.34|6089.34|6089.34|6089.15|6089.15|0
1652704730000|2022-05-16 12:38:50|6089.66|6089.66|6090.2|6090.2|6090.2|6090.2|6089.66|6089.66|0
1652704790000|2022-05-16 12:39:50|6090.49|6090.49|6090.68|6090.68|6090.68|6090.68|6090.49|6090.49|0
1652704830000|2022-05-16 12:40:30|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|6090.18|0
1652704860000|2022-05-16 12:41:00|6089.68|6089.68|6090.18|6090.18|6090.18|6090.18|6089.68|6089.68|0
1652704900000|2022-05-16 12:41:40|6089.68|6089.68|6089.68|6089.68|6089.68|6089.68|6089.68|6089.68|0
1652704920000|2022-05-16 12:42:00|6089.33|6089.33|6089.33|6089.33|6089.33|6089.33|6089.33|6089.33|0
1652704930000|2022-05-16 12:42:10|6089.82|6089.82|6090.37|6090.37|6090.37|6090.37|6089.82|6089.82|0
1652704950000|2022-05-16 12:42:30|6090.87|6090.87|6091.94|6091.94|6092.65|6092.65|6090.87|6090.87|0
1652705010000|2022-05-16 12:43:30|6093.08|6093.08|6093.08|6093.08|6093.08|6093.08|6093.08|6093.08|0
1652705060000|2022-05-16 12:44:20|6093.44|6093.44|6093.8|6093.8|6093.8|6093.8|6093.44|6093.44|0
1652705070000|2022-05-16 12:44:30|6093.51|6093.51|6093.15|6093.15|6093.51|6093.51|6093.15|6093.15|0
1652705080000|2022-05-16 12:44:40|6092.8|6092.8|6092.8|6092.8|6093.15|6093.15|6092.8|6092.8|0
1652705090000|2022-05-16 12:44:50|6093.08|6093.08|6093.66|6093.66|6093.66|6093.66|6093.08|6093.08|0
1652705120000|2022-05-16 12:45:20|6093.47|6093.47|6093.47|6093.47|6093.66|6093.66|6093.47|6093.47|0
1652705160000|2022-05-16 12:46:00|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|0
1652705170000|2022-05-16 12:46:10|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|0
1652705260000|2022-05-16 12:47:40|6094.14|6094.14|6092.82|6092.82|6094.14|6094.14|6092.43|6092.43|0
1652705270000|2022-05-16 12:47:50|6092.11|6092.11|6091.64|6091.64|6092.11|6092.11|6091.64|6091.64|0
1652705300000|2022-05-16 12:48:20|6091.45|6091.45|6090.68|6090.68|6091.82|6091.82|6090.68|6090.68|0
1652705330000|2022-05-16 12:48:50|6088.77|6088.77|6087.66|6087.66|6088.77|6088.77|6087.66|6087.66|0
1652705340000|2022-05-16 12:49:00|6087.28|6087.28|6086.89|6086.89|6087.28|6087.28|6086.89|6086.89|0
1652705350000|2022-05-16 12:49:10|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|0
1652705360000|2022-05-16 12:49:20|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|0
1652705390000|2022-05-16 12:49:50|6086.87|6086.87|6086|6086|6086.87|6086.87|6085.88|6085.88|0
1652705410000|2022-05-16 12:50:10|6085.81|6085.81|6085.81|6085.81|6085.81|6085.81|6085.81|6085.81|0
1652705420000|2022-05-16 12:50:20|6086.53|6086.53|6086.53|6086.53|6086.53|6086.53|6086.53|6086.53|0
1652705430000|2022-05-16 12:50:30|6087.02|6087.02|6088.2|6088.2|6088.2|6088.2|6087.02|6087.02|0
1652705440000|2022-05-16 12:50:40|6088.7|6088.7|6089.69|6089.69|6089.69|6089.69|6088.7|6088.7|0
1652705450000|2022-05-16 12:50:50|6090.19|6090.19|6090.55|6090.55|6090.55|6090.55|6090.19|6090.19|0
1652705460000|2022-05-16 12:51:00|6091.04|6091.04|6091.54|6091.54|6091.54|6091.54|6091.04|6091.04|0
1652705480000|2022-05-16 12:51:20|6091.04|6091.04|6091.04|6091.04|6091.04|6091.04|6091.04|6091.04|0
1652705490000|2022-05-16 12:51:30|6091.25|6091.25|6091.68|6091.68|6091.68|6091.68|6091.25|6091.25|0
1652705520000|2022-05-16 12:52:00|6091.11|6091.11|6091.68|6091.68|6091.68|6091.68|6091.11|6091.11|0
1652705550000|2022-05-16 12:52:30|6092|6092|6091.81|6091.81|6092|6092|6091.43|6091.43|0
1652705630000|2022-05-16 12:53:50|6092.17|6092.17|6091.17|6091.17|6092.17|6092.17|6091.17|6091.17|0
1652705640000|2022-05-16 12:54:00|6091.36|6091.36|6091.86|6091.86|6091.86|6091.86|6091.36|6091.36|0
1652705670000|2022-05-16 12:54:30|6092.5|6092.5|6092.37|6092.37|6092.5|6092.5|6092.18|6092.18|0
1652705690000|2022-05-16 12:54:50|6091.87|6091.87|6091.87|6091.87|6091.87|6091.87|6091.87|6091.87|0
1652705720000|2022-05-16 12:55:20|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|6091.81|0
1652705740000|2022-05-16 12:55:40|6092.3|6092.3|6092.3|6092.3|6092.3|6092.3|6092.3|6092.3|0
1652705750000|2022-05-16 12:55:50|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|0
1652705800000|2022-05-16 12:56:40|6091.9|6091.9|6091.9|6091.9|6091.9|6091.9|6091.9|6091.9|0
1652705810000|2022-05-16 12:56:50|6092.08|6092.08|6092.08|6092.08|6092.08|6092.08|6092.08|6092.08|0
1652705820000|2022-05-16 12:57:00|6091.8|6091.8|6092.37|6092.37|6092.37|6092.37|6091.8|6091.8|0
1652705850000|2022-05-16 12:57:30|6092.05|6092.05|6091.49|6091.49|6092.05|6092.05|6091.3|6091.3|0
1652705860000|2022-05-16 12:57:40|6091.17|6091.17|6088.93|6088.93|6091.17|6091.17|6088.93|6088.93|0
1652705870000|2022-05-16 12:57:50|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|0
1652705880000|2022-05-16 12:58:00|6088.81|6088.81|6088.92|6088.92|6089.3|6089.3|6088.81|6088.81|0
1652705900000|2022-05-16 12:58:20|6089.24|6089.24|6089.24|6089.24|6089.24|6089.24|6089.24|6089.24|0
1652705910000|2022-05-16 12:58:30|6089.43|6089.43|6089.11|6089.11|6089.43|6089.43|6089.11|6089.11|0
1652705920000|2022-05-16 12:58:40|6088.55|6088.55|6087.83|6087.83|6088.55|6088.55|6087.48|6087.48|0
1652705930000|2022-05-16 12:58:50|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|0
1652705940000|2022-05-16 12:59:00|6087.64|6087.64|6087.64|6087.64|6087.64|6087.64|6087.64|6087.64|0
1652705950000|2022-05-16 12:59:10|6088.14|6088.14|6088.14|6088.14|6088.14|6088.14|6088.14|6088.14|0
1652705960000|2022-05-16 12:59:20|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1652706000000|2022-05-16 13:00:00|6087.59|6087.59|6087.09|6087.09|6087.59|6087.59|6087.09|6087.09|0
1652706020000|2022-05-16 13:00:20|6086.34|6086.34|6086.15|6086.15|6086.53|6086.53|6086.15|6086.15|0
1652706030000|2022-05-16 13:00:30|6085.97|6085.97|6086.54|6086.54|6086.54|6086.54|6085.97|6085.97|0
1652706060000|2022-05-16 13:01:00|6086.91|6086.91|6087.73|6087.73|6087.73|6087.73|6086.54|6086.54|0
1652706070000|2022-05-16 13:01:10|6088.27|6088.27|6088.99|6088.99|6088.99|6088.99|6088.27|6088.27|0
1652706080000|2022-05-16 13:01:20|6089.48|6089.48|6093.31|6093.31|6093.6|6093.6|6089.48|6089.48|0
1652706090000|2022-05-16 13:01:30|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|0
1652706110000|2022-05-16 13:01:50|6093|6093|6093|6093|6093|6093|6093|6093|0
1652706170000|2022-05-16 13:02:50|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|0
1652706180000|2022-05-16 13:03:00|6093.1|6093.1|6093.1|6093.1|6093.1|6093.1|6093.1|6093.1|0
1652706230000|2022-05-16 13:03:50|6093.6|6093.6|6093.95|6093.95|6093.95|6093.95|6093.6|6093.6|0
1652706240000|2022-05-16 13:04:00|6093.76|6093.76|6093.76|6093.76|6093.76|6093.76|6093.76|6093.76|0
1652706250000|2022-05-16 13:04:10|6093.95|6093.95|6093.76|6093.76|6093.95|6093.95|6093.76|6093.76|0
1652706270000|2022-05-16 13:04:30|6093.58|6093.58|6093.58|6093.58|6093.58|6093.58|6093.58|6093.58|0
1652706280000|2022-05-16 13:04:40|6093.93|6093.93|6093.93|6093.93|6093.93|6093.93|6093.93|6093.93|0
1652706300000|2022-05-16 13:05:00|6094.43|6094.43|6094.99|6094.99|6094.99|6094.99|6094.43|6094.43|0
1652706310000|2022-05-16 13:05:10|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|0
1652706340000|2022-05-16 13:05:40|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|0
1652706360000|2022-05-16 13:06:00|6094.2|6094.2|6095.48|6095.48|6095.48|6095.48|6094.2|6094.2|0
1652706380000|2022-05-16 13:06:20|6095.13|6095.13|6093.92|6093.92|6095.13|6095.13|6093.92|6093.92|0
1652706400000|2022-05-16 13:06:40|6093.6|6093.6|6093.6|6093.6|6093.6|6093.6|6093.6|6093.6|0
1652706440000|2022-05-16 13:07:20|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|0
1652706450000|2022-05-16 13:07:30|6092.46|6092.46|6091.82|6091.82|6092.46|6092.46|6091.82|6091.82|0
1652706460000|2022-05-16 13:07:40|6091.46|6091.46|6091.96|6091.96|6091.96|6091.96|6091.46|6091.46|0
1652706470000|2022-05-16 13:07:50|6092.46|6092.46|6092.17|6092.17|6092.46|6092.46|6092.17|6092.17|0
1652706500000|2022-05-16 13:08:20|6091.79|6091.79|6091.79|6091.79|6091.79|6091.79|6091.79|6091.79|0
1652706520000|2022-05-16 13:08:40|6092.43|6092.43|6092.43|6092.43|6092.43|6092.43|6092.43|6092.43|0
1652706540000|2022-05-16 13:09:00|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|0
1652706550000|2022-05-16 13:09:10|6093.67|6093.67|6094.16|6094.16|6094.16|6094.16|6093.67|6093.67|0
1652706580000|2022-05-16 13:09:40|6093.4|6093.4|6094.77|6094.77|6094.77|6094.77|6093.4|6093.4|0
1652706590000|2022-05-16 13:09:50|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|0
1652706600000|2022-05-16 13:10:00|6093.9|6093.9|6093.09|6093.09|6093.9|6093.9|6093.09|6093.09|0
1652706610000|2022-05-16 13:10:10|6092.45|6092.45|6092.77|6092.77|6092.77|6092.77|6092.45|6092.45|0
1652706640000|2022-05-16 13:10:40|6092.48|6092.48|6092.38|6092.38|6092.77|6092.77|6092.38|6092.38|0
1652706650000|2022-05-16 13:10:50|6092.01|6092.01|6092.38|6092.38|6092.38|6092.38|6092.01|6092.01|0
1652706660000|2022-05-16 13:11:00|6093.1|6093.1|6092.34|6092.34|6093.1|6093.1|6092.34|6092.34|0
1652706680000|2022-05-16 13:11:20|6093.19|6093.19|6092.69|6092.69|6093.19|6093.19|6092.2|6092.2|0
1652706690000|2022-05-16 13:11:30|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.19|6092.19|0
1652706710000|2022-05-16 13:11:50|6092.19|6092.19|6092.19|6092.19|6092.19|6092.19|6092.19|6092.19|0
1652706720000|2022-05-16 13:12:00|6092.56|6092.56|6092.51|6092.51|6092.56|6092.56|6091.66|6091.66|0
1652706760000|2022-05-16 13:12:40|6093.28|6093.28|6094.54|6094.54|6094.54|6094.54|6093.28|6093.28|0
1652706770000|2022-05-16 13:12:50|6094.73|6094.73|6093.87|6093.87|6094.73|6094.73|6093.87|6093.87|0
1652706780000|2022-05-16 13:13:00|6093.49|6093.49|6094.27|6094.27|6094.27|6094.27|6093.49|6093.49|0
1652706810000|2022-05-16 13:13:30|6094.56|6094.56|6095.13|6095.13|6095.13|6095.13|6094.56|6094.56|0
1652706830000|2022-05-16 13:13:50|6094.28|6094.28|6093.96|6093.96|6094.28|6094.28|6093.96|6093.96|0
1652706840000|2022-05-16 13:14:00|6094.73|6094.73|6094.73|6094.73|6094.73|6094.73|6094.73|6094.73|0
1652706860000|2022-05-16 13:14:20|6095.04|6095.04|6095.04|6095.04|6095.04|6095.04|6095.04|6095.04|0
1652706870000|2022-05-16 13:14:30|6095.54|6095.54|6096.04|6096.04|6096.04|6096.04|6095.54|6095.54|0
1652706900000|2022-05-16 13:15:00|6096.23|6096.23|6096.72|6096.72|6096.72|6096.72|6096.23|6096.23|0
1652706910000|2022-05-16 13:15:10|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|6096.51|0
1652706920000|2022-05-16 13:15:20|6097.01|6097.01|6097.01|6097.01|6097.01|6097.01|6097.01|6097.01|0
1652706960000|2022-05-16 13:16:00|6096.72|6096.72|6096.7|6096.7|6097.08|6097.08|6096.7|6096.7|0
1652706980000|2022-05-16 13:16:20|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|0
1652707000000|2022-05-16 13:16:40|6096.91|6096.91|6096.91|6096.91|6096.91|6096.91|6096.91|6096.91|0
1652707010000|2022-05-16 13:16:50|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|0
1652707020000|2022-05-16 13:17:00|6096.7|6096.7|6096.2|6096.2|6096.7|6096.7|6096.2|6096.2|0
1652707040000|2022-05-16 13:17:20|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|0
1652707050000|2022-05-16 13:17:30|6097.01|6097.01|6097.01|6097.01|6097.01|6097.01|6097.01|6097.01|0
1652707070000|2022-05-16 13:17:50|6097.4|6097.4|6097.4|6097.4|6097.4|6097.4|6097.4|6097.4|0
1652707080000|2022-05-16 13:18:00|6097.18|6097.18|6097.57|6097.57|6097.57|6097.57|6097.18|6097.18|0
1652707090000|2022-05-16 13:18:10|6096.8|6096.8|6097.3|6097.3|6097.3|6097.3|6096.8|6096.8|0
1652707130000|2022-05-16 13:18:50|6097.11|6097.11|6095.64|6095.64|6097.11|6097.11|6095.64|6095.64|0
1652707140000|2022-05-16 13:19:00|6094.64|6094.64|6093.48|6093.48|6094.64|6094.64|6093.19|6093.19|0
1652707150000|2022-05-16 13:19:10|6092.91|6092.91|6090.64|6090.64|6092.91|6092.91|6090.64|6090.64|0
1652707180000|2022-05-16 13:19:40|6091|6091|6090.36|6090.36|6091.36|6091.36|6090.36|6090.36|0
1652707190000|2022-05-16 13:19:50|6090.64|6090.64|6090.29|6090.29|6091.71|6091.71|6090.29|6090.29|0
1652707200000|2022-05-16 13:20:00|6089.79|6089.79|6088.91|6088.91|6089.79|6089.79|6088.91|6088.91|0
1652707210000|2022-05-16 13:20:10|6088.62|6088.62|6085.28|6085.28|6088.62|6088.62|6085.28|6085.28|0
1652707220000|2022-05-16 13:20:20|6085.78|6085.78|6086.27|6086.27|6086.27|6086.27|6085.78|6085.78|0
1652707230000|2022-05-16 13:20:30|6086.63|6086.63|6086.82|6086.82|6086.82|6086.82|6086.63|6086.63|0
1652707240000|2022-05-16 13:20:40|6087.32|6087.32|6088.27|6088.27|6088.27|6088.27|6087.32|6087.32|0
1652707250000|2022-05-16 13:20:50|6088.99|6088.99|6088.99|6088.99|6088.99|6088.99|6088.99|6088.99|0
1652707260000|2022-05-16 13:21:00|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|6088.49|0
1652707270000|2022-05-16 13:21:10|6088.11|6088.11|6088.11|6088.11|6088.11|6088.11|6088.11|6088.11|0
1652707300000|2022-05-16 13:21:40|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|6088.43|0
1652707310000|2022-05-16 13:21:50|6088.06|6088.06|6086.58|6086.58|6088.06|6088.06|6086.58|6086.58|0
1652707320000|2022-05-16 13:22:00|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|0
1652707330000|2022-05-16 13:22:10|6085.91|6085.91|6085.91|6085.91|6085.91|6085.91|6085.91|6085.91|0
1652707340000|2022-05-16 13:22:20|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|0
1652707350000|2022-05-16 13:22:30|6084.42|6084.42|6084.56|6084.56|6084.92|6084.92|6084.42|6084.42|0
1652707360000|2022-05-16 13:22:40|6084.2|6084.2|6084.66|6084.66|6085.2|6085.2|6084.2|6084.2|0
1652707380000|2022-05-16 13:23:00|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|6084.94|0
1652707410000|2022-05-16 13:23:30|6085.3|6085.3|6085.16|6085.16|6085.66|6085.66|6085.16|6085.16|0
1652707420000|2022-05-16 13:23:40|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|0
1652707460000|2022-05-16 13:24:20|6084.91|6084.91|6085.45|6085.45|6085.64|6085.64|6084.91|6084.91|0
1652707490000|2022-05-16 13:24:50|6086.22|6086.22|6086.22|6086.22|6086.22|6086.22|6086.22|6086.22|0
1652707500000|2022-05-16 13:25:00|6086.85|6086.85|6087.17|6087.17|6087.17|6087.17|6086.85|6086.85|0
1652707510000|2022-05-16 13:25:10|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|0
1652707560000|2022-05-16 13:26:00|6087.82|6087.82|6088.1|6088.1|6088.1|6088.1|6087.82|6087.82|0
1652707570000|2022-05-16 13:26:10|6088.74|6088.74|6088.93|6088.93|6088.93|6088.93|6088.74|6088.74|0
1652707590000|2022-05-16 13:26:30|6089.43|6089.43|6089.92|6089.92|6089.92|6089.92|6089.43|6089.43|0
1652707610000|2022-05-16 13:26:50|6090.3|6090.3|6090.3|6090.3|6090.3|6090.3|6090.3|6090.3|0
1652707620000|2022-05-16 13:27:00|6091.07|6091.07|6089.92|6089.92|6091.07|6091.07|6089.92|6089.92|0
1652707650000|2022-05-16 13:27:30|6090.64|6090.64|6090.64|6090.64|6090.64|6090.64|6090.64|6090.64|0
1652707660000|2022-05-16 13:27:40|6089.64|6089.64|6089.64|6089.64|6089.64|6089.64|6089.64|6089.64|0
1652707730000|2022-05-16 13:28:50|6089.32|6089.32|6089.32|6089.32|6089.32|6089.32|6089.32|6089.32|0
1652707750000|2022-05-16 13:29:10|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|6089.14|0
1652707760000|2022-05-16 13:29:20|6088.85|6088.85|6088.56|6088.56|6088.85|6088.85|6088.56|6088.56|0
1652707780000|2022-05-16 13:29:40|6088.28|6088.28|6087.54|6087.54|6088.28|6088.28|6087.54|6087.54|0
1652707790000|2022-05-16 13:29:50|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|0
1652707800000|2022-05-16 13:30:00|6087.54|6087.54|6085.28|6085.28|6087.54|6087.54|6084.59|6084.59|0
1652707810000|2022-05-16 13:30:10|6085.64|6085.64|6085.85|6085.85|6086.13|6086.13|6085.28|6085.28|0
1652707820000|2022-05-16 13:30:20|6086.04|6086.04|6086.99|6086.99|6086.99|6086.99|6086.04|6086.04|0
1652707830000|2022-05-16 13:30:30|6086.67|6086.67|6086.67|6086.67|6086.67|6086.67|6086.67|6086.67|0
1652707840000|2022-05-16 13:30:40|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|0
1652707850000|2022-05-16 13:30:50|6088.61|6088.61|6089.74|6089.74|6090.1|6090.1|6088.61|6088.61|0
1652707860000|2022-05-16 13:31:00|6089.24|6089.24|6090.5|6090.5|6090.69|6090.69|6089.24|6089.24|0
1652707890000|2022-05-16 13:31:30|6089.55|6089.55|6089.55|6089.55|6089.55|6089.55|6089.55|6089.55|0
1652707900000|2022-05-16 13:31:40|6089.9|6089.9|6090.04|6090.04|6090.4|6090.4|6089.69|6089.69|0
1652707910000|2022-05-16 13:31:50|6089.66|6089.66|6086.55|6086.55|6089.66|6089.66|6086.55|6086.55|0
1652707920000|2022-05-16 13:32:00|6086.86|6086.86|6087.47|6087.47|6087.47|6087.47|6086.86|6086.86|0
1652707930000|2022-05-16 13:32:10|6088.46|6088.46|6087.97|6087.97|6088.46|6088.46|6087.97|6087.97|0
1652707940000|2022-05-16 13:32:20|6087.47|6087.47|6087.47|6087.47|6087.47|6087.47|6087.47|6087.47|0
1652707950000|2022-05-16 13:32:30|6087.79|6087.79|6086.56|6086.56|6087.97|6087.97|6086.56|6086.56|0
1652707960000|2022-05-16 13:32:40|6085.79|6085.79|6085.3|6085.3|6085.79|6085.79|6085.3|6085.3|0
1652707970000|2022-05-16 13:32:50|6084.94|6084.94|6083.49|6083.49|6084.94|6084.94|6083.49|6083.49|0
1652707980000|2022-05-16 13:33:00|6083.98|6083.98|6078.06|6078.06|6083.98|6083.98|6078.06|6078.06|0
1652707990000|2022-05-16 13:33:10|6078.35|6078.35|6077.23|6077.23|6078.35|6078.35|6077.23|6077.23|0
1652708000000|2022-05-16 13:33:20|6077.94|6077.94|6078.45|6078.45|6078.64|6078.64|6077.94|6077.94|0
1652708010000|2022-05-16 13:33:30|6077.95|6077.95|6078.09|6078.09|6078.45|6078.45|6077.73|6077.73|0
1652708030000|2022-05-16 13:33:50|6077.77|6077.77|6078.27|6078.27|6078.27|6078.27|6077.77|6077.77|0
1652708040000|2022-05-16 13:34:00|6077.91|6077.91|6077.91|6077.91|6077.91|6077.91|6077.55|6077.55|0
1652708050000|2022-05-16 13:34:10|6078.9|6078.9|6079.4|6079.4|6079.4|6079.4|6078.9|6078.9|0
1652708060000|2022-05-16 13:34:20|6080.16|6080.16|6080.07|6080.07|6080.35|6080.35|6080.07|6080.07|0
1652708070000|2022-05-16 13:34:30|6081.06|6081.06|6080.85|6080.85|6081.06|6081.06|6080.49|6080.49|0
1652708080000|2022-05-16 13:34:40|6080.35|6080.35|6080.73|6080.73|6080.73|6080.73|6079.85|6079.85|0
1652708090000|2022-05-16 13:34:50|6081.01|6081.01|6081.01|6081.01|6081.01|6081.01|6081.01|6081.01|0
1652708100000|2022-05-16 13:35:00|6080.52|6080.52|6079.95|6079.95|6080.52|6080.52|6079.95|6079.95|0
1652708110000|2022-05-16 13:35:10|6078.03|6078.03|6077.18|6077.18|6078.03|6078.03|6077.18|6077.18|0
1652708120000|2022-05-16 13:35:20|6078.17|6078.17|6077.06|6077.06|6078.36|6078.36|6077.06|6077.06|0
1652708130000|2022-05-16 13:35:30|6076.41|6076.41|6076.97|6076.97|6076.97|6076.97|6075.65|6075.65|0
1652708140000|2022-05-16 13:35:40|6074.87|6074.87|6074.32|6074.32|6074.87|6074.87|6073.97|6073.97|0
1652708150000|2022-05-16 13:35:50|6073.76|6073.76|6074.69|6074.69|6074.69|6074.69|6072.51|6072.51|0
1652708160000|2022-05-16 13:36:00|6074.37|6074.37|6074.06|6074.06|6074.56|6074.56|6073.6|6073.6|0
1652708170000|2022-05-16 13:36:10|6073.57|6073.57|6073.25|6073.25|6073.57|6073.57|6073.25|6073.25|0
1652708180000|2022-05-16 13:36:20|6073.06|6073.06|6075.41|6075.41|6075.69|6075.69|6073.06|6073.06|0
1652708190000|2022-05-16 13:36:30|6074.64|6074.64|6075.66|6075.66|6075.66|6075.66|6074.64|6074.64|0
1652708200000|2022-05-16 13:36:40|6076.02|6076.02|6076.2|6076.2|6076.2|6076.2|6076.02|6076.02|0
1652708220000|2022-05-16 13:37:00|6075.7|6075.7|6075.2|6075.2|6075.7|6075.7|6074.71|6074.71|0
1652708230000|2022-05-16 13:37:10|6075.49|6075.49|6076.08|6076.08|6076.37|6076.37|6075.49|6075.49|0
1652708240000|2022-05-16 13:37:20|6075.59|6075.59|6075.91|6075.91|6075.91|6075.91|6075.59|6075.59|0
1652708250000|2022-05-16 13:37:30|6075.55|6075.55|6076.57|6076.57|6076.57|6076.57|6075.55|6075.55|0
1652708260000|2022-05-16 13:37:40|6076.76|6076.76|6078.41|6078.41|6078.41|6078.41|6076.76|6076.76|0
1652708270000|2022-05-16 13:37:50|6078.13|6078.13|6077.81|6077.81|6078.13|6078.13|6077.81|6077.81|0
1652708280000|2022-05-16 13:38:00|6078.52|6078.52|6078.52|6078.52|6078.52|6078.52|6078.52|6078.52|0
1652708290000|2022-05-16 13:38:10|6079.48|6079.48|6083.21|6083.21|6083.88|6083.88|6079.48|6079.48|0
1652708300000|2022-05-16 13:38:20|6082.71|6082.71|6083.21|6083.21|6083.21|6083.21|6082.35|6082.35|0
1652708310000|2022-05-16 13:38:30|6083.39|6083.39|6083.39|6083.39|6083.39|6083.39|6083.39|6083.39|0
1652708340000|2022-05-16 13:39:00|6083.89|6083.89|6083.94|6083.94|6084.64|6084.64|6083.89|6083.89|0
1652708350000|2022-05-16 13:39:10|6084.23|6084.23|6089.55|6089.55|6089.55|6089.55|6084.23|6084.23|0
1652708360000|2022-05-16 13:39:20|6090.1|6090.1|6087.93|6087.93|6090.1|6090.1|6087.93|6087.93|0
1652708370000|2022-05-16 13:39:30|6087.65|6087.65|6086.67|6086.67|6087.65|6087.65|6086.5|6086.5|0
1652708390000|2022-05-16 13:39:50|6087.63|6087.63|6087.32|6087.32|6087.63|6087.63|6087.13|6087.13|0
1652708400000|2022-05-16 13:40:00|6087.82|6087.82|6087.55|6087.55|6088.08|6088.08|6086.59|6086.59|0
1652708410000|2022-05-16 13:40:10|6087.05|6087.05|6087.05|6087.05|6087.05|6087.05|6087.05|6087.05|0
1652708420000|2022-05-16 13:40:20|6087.37|6087.37|6087.37|6087.37|6087.37|6087.37|6087.37|6087.37|0
1652708430000|2022-05-16 13:40:30|6087.87|6087.87|6088.58|6088.58|6088.58|6088.58|6087.87|6087.87|0
1652708440000|2022-05-16 13:40:40|6088.77|6088.77|6091.25|6091.25|6091.25|6091.25|6088.77|6088.77|0
1652708450000|2022-05-16 13:40:50|6091.54|6091.54|6090.9|6090.9|6091.86|6091.86|6090.9|6090.9|0
1652708460000|2022-05-16 13:41:00|6090.33|6090.33|6089.76|6089.76|6090.33|6090.33|6089.76|6089.76|0
1652708470000|2022-05-16 13:41:10|6089.26|6089.26|6089.26|6089.26|6089.26|6089.26|6089.26|6089.26|0
1652708480000|2022-05-16 13:41:20|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|0
1652708520000|2022-05-16 13:42:00|6088.05|6088.05|6086.64|6086.64|6088.13|6088.13|6086.49|6086.49|0
1652708530000|2022-05-16 13:42:10|6087.74|6087.74|6087.36|6087.36|6087.74|6087.74|6087.36|6087.36|0
1652708540000|2022-05-16 13:42:20|6087.17|6087.17|6085.31|6085.31|6087.17|6087.17|6085.31|6085.31|0
1652708560000|2022-05-16 13:42:40|6084.32|6084.32|6084.81|6084.81|6084.81|6084.81|6084.32|6084.32|0
1652708580000|2022-05-16 13:43:00|6085.31|6085.31|6083.52|6083.52|6085.5|6085.5|6083.52|6083.52|0
1652708590000|2022-05-16 13:43:10|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|0
1652708600000|2022-05-16 13:43:20|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|6084.13|0
1652708610000|2022-05-16 13:43:30|6083.78|6083.78|6084.13|6084.13|6084.13|6084.13|6083.78|6083.78|0
1652708620000|2022-05-16 13:43:40|6083.37|6083.37|6085.17|6085.17|6085.17|6085.17|6083.37|6083.37|0
1652708630000|2022-05-16 13:43:50|6084.88|6084.88|6084.88|6084.88|6084.88|6084.88|6084.88|6084.88|0
1652708640000|2022-05-16 13:44:00|6083.92|6083.92|6080.82|6080.82|6083.92|6083.92|6080.63|6080.63|0
1652708650000|2022-05-16 13:44:10|6081.11|6081.11|6079.44|6079.44|6081.11|6081.11|6078.95|6078.95|0
1652708660000|2022-05-16 13:44:20|6080.21|6080.21|6081.07|6081.07|6081.47|6081.47|6080.21|6080.21|0
1652708670000|2022-05-16 13:44:30|6081.26|6081.26|6083.22|6083.22|6083.22|6083.22|6081.26|6081.26|0
1652708680000|2022-05-16 13:44:40|6082.86|6082.86|6081.51|6081.51|6083.24|6083.24|6081.51|6081.51|0
1652708690000|2022-05-16 13:44:50|6081.19|6081.19|6080.87|6080.87|6081.19|6081.19|6080.87|6080.87|0
1652708700000|2022-05-16 13:45:00|6080.59|6080.59|6080.21|6080.21|6080.59|6080.59|6080.21|6080.21|0
1652708710000|2022-05-16 13:45:10|6080.39|6080.39|6080.78|6080.78|6080.78|6080.78|6080.39|6080.39|0
1652708720000|2022-05-16 13:45:20|6081.06|6081.06|6079.92|6079.92|6081.06|6081.06|6079.92|6079.92|0
1652708730000|2022-05-16 13:45:30|6079.56|6079.56|6076.37|6076.37|6079.56|6079.56|6076.37|6076.37|0
1652708740000|2022-05-16 13:45:40|6076.18|6076.18|6074.18|6074.18|6076.73|6076.73|6073.86|6073.86|0
1652708750000|2022-05-16 13:45:50|6074.68|6074.68|6074.54|6074.54|6074.68|6074.68|6073.42|6073.42|0
1652708760000|2022-05-16 13:46:00|6074.04|6074.04|6074.68|6074.68|6074.68|6074.68|6073.55|6073.55|0
1652708770000|2022-05-16 13:46:10|6074.33|6074.33|6074.44|6074.44|6074.44|6074.44|6073.94|6073.94|0
1652708780000|2022-05-16 13:46:20|6073.8|6073.8|6072.74|6072.74|6073.8|6073.8|6072.55|6072.55|0
1652708790000|2022-05-16 13:46:30|6073.1|6073.1|6072.6|6072.6|6073.1|6073.1|6072.6|6072.6|0
1652708800000|2022-05-16 13:46:40|6072.92|6072.92|6072.92|6072.92|6072.92|6072.92|6072.92|6072.92|0
1652708810000|2022-05-16 13:46:50|6072.73|6072.73|6072.73|6072.73|6072.73|6072.73|6072.73|6072.73|0
1652708820000|2022-05-16 13:47:00|6073.3|6073.3|6073.02|6073.02|6073.3|6073.3|6073.02|6073.02|0
1652708830000|2022-05-16 13:47:10|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|0
1652708840000|2022-05-16 13:47:20|6073.27|6073.27|6072.99|6072.99|6073.85|6073.85|6072.99|6072.99|0
1652708850000|2022-05-16 13:47:30|6072.03|6072.03|6071.84|6071.84|6072.03|6072.03|6071.84|6071.84|0
1652708870000|2022-05-16 13:47:50|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|6072.13|0
1652708880000|2022-05-16 13:48:00|6071.81|6071.81|6071.49|6071.49|6071.81|6071.81|6071.49|6071.49|0
1652708890000|2022-05-16 13:48:10|6071.99|6071.99|6071.99|6071.99|6071.99|6071.99|6071.99|6071.99|0
1652708910000|2022-05-16 13:48:30|6071.22|6071.22|6071.22|6071.22|6071.22|6071.22|6071.22|6071.22|0
1652708920000|2022-05-16 13:48:40|6072.5|6072.5|6072.18|6072.18|6072.5|6072.5|6072.18|6072.18|0
1652708930000|2022-05-16 13:48:50|6071.68|6071.68|6070.25|6070.25|6071.68|6071.68|6070.25|6070.25|0
1652708940000|2022-05-16 13:49:00|6069.68|6069.68|6069.18|6069.18|6069.68|6069.68|6069.18|6069.18|0
1652708950000|2022-05-16 13:49:10|6069.82|6069.82|6069.82|6069.82|6069.82|6069.82|6069.82|6069.82|0
1652708970000|2022-05-16 13:49:30|6069.5|6069.5|6069.5|6069.5|6069.5|6069.5|6069.5|6069.5|0
1652708980000|2022-05-16 13:49:40|6069.69|6069.69|6069.88|6069.88|6069.88|6069.88|6069.69|6069.69|0
1652709000000|2022-05-16 13:50:00|6068.88|6068.88|6070.94|6070.94|6070.94|6070.94|6068.88|6068.88|0
1652709010000|2022-05-16 13:50:10|6070.57|6070.57|6070.18|6070.18|6070.57|6070.57|6070.18|6070.18|0
1652709040000|2022-05-16 13:50:40|6070.75|6070.75|6071.53|6071.53|6071.53|6071.53|6070.75|6070.75|0
1652709050000|2022-05-16 13:50:50|6071.85|6071.85|6073.12|6073.12|6073.12|6073.12|6071.85|6071.85|0
1652709070000|2022-05-16 13:51:10|6073.84|6073.84|6074.76|6074.76|6074.76|6074.76|6073.84|6073.84|0
1652709080000|2022-05-16 13:51:20|6074.44|6074.44|6074.57|6074.57|6074.57|6074.57|6074.07|6074.07|0
1652709090000|2022-05-16 13:51:30|6074.08|6074.08|6071.07|6071.07|6074.08|6074.08|6071.07|6071.07|0
1652709100000|2022-05-16 13:51:40|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|0
1652709110000|2022-05-16 13:51:50|6071.21|6071.21|6070.44|6070.44|6071.21|6071.21|6070.44|6070.44|0
1652709120000|2022-05-16 13:52:00|6070.26|6070.26|6069.76|6069.76|6070.26|6070.26|6069.76|6069.76|0
1652709130000|2022-05-16 13:52:10|6070.26|6070.26|6069.3|6069.3|6070.26|6070.26|6069.26|6069.26|0
1652709150000|2022-05-16 13:52:30|6069.79|6069.79|6070.51|6070.51|6070.51|6070.51|6069.79|6069.79|0
1652709160000|2022-05-16 13:52:40|6070.83|6070.83|6070.83|6070.83|6070.83|6070.83|6070.83|6070.83|0
1652709170000|2022-05-16 13:52:50|6071.54|6071.54|6073.88|6073.88|6073.88|6073.88|6071.54|6071.54|0
1652709180000|2022-05-16 13:53:00|6074.23|6074.23|6075.38|6075.38|6075.38|6075.38|6074.23|6074.23|0
1652709190000|2022-05-16 13:53:10|6075.76|6075.76|6077.48|6077.48|6077.48|6077.48|6075.76|6075.76|0
1652709200000|2022-05-16 13:53:20|6076.98|6076.98|6076.66|6076.66|6076.98|6076.98|6076.66|6076.66|0
1652709210000|2022-05-16 13:53:30|6076.17|6076.17|6075.88|6075.88|6076.17|6076.17|6075.88|6075.88|0
1652709230000|2022-05-16 13:53:50|6076.59|6076.59|6076.24|6076.24|6076.59|6076.59|6076.24|6076.24|0
1652709250000|2022-05-16 13:54:10|6075.74|6075.74|6076.81|6076.81|6076.81|6076.81|6075.62|6075.62|0
1652709260000|2022-05-16 13:54:20|6077.58|6077.58|6079.51|6079.51|6079.51|6079.51|6076.58|6076.58|0
1652709270000|2022-05-16 13:54:30|6080.01|6080.01|6079.69|6079.69|6080.01|6080.01|6079.69|6079.69|0
1652709280000|2022-05-16 13:54:40|6079.87|6079.87|6080.06|6080.06|6080.06|6080.06|6079.87|6079.87|0
1652709290000|2022-05-16 13:54:50|6079.71|6079.71|6079.21|6079.21|6079.71|6079.71|6079.21|6079.21|0
1652709300000|2022-05-16 13:55:00|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|0
1652709320000|2022-05-16 13:55:20|6079.89|6079.89|6081.04|6081.04|6081.04|6081.04|6079.89|6079.89|0
1652709330000|2022-05-16 13:55:30|6081.75|6081.75|6082.47|6082.47|6082.47|6082.47|6081.75|6081.75|0
1652709350000|2022-05-16 13:55:50|6081.83|6081.83|6080.08|6080.08|6081.83|6081.83|6079.79|6079.79|0
1652709360000|2022-05-16 13:56:00|6079.79|6079.79|6078.36|6078.36|6079.79|6079.79|6078.36|6078.36|0
1652709370000|2022-05-16 13:56:10|6078.72|6078.72|6078.72|6078.72|6078.72|6078.72|6078.72|6078.72|0
1652709380000|2022-05-16 13:56:20|6077.76|6077.76|6077.76|6077.76|6077.76|6077.76|6077.76|6077.76|0
1652709390000|2022-05-16 13:56:30|6077.41|6077.41|6077.41|6077.41|6077.41|6077.41|6077.41|6077.41|0
1652709400000|2022-05-16 13:56:40|6076.91|6076.91|6076.91|6076.91|6076.91|6076.91|6076.91|6076.91|0
1652709410000|2022-05-16 13:56:50|6075.97|6075.97|6075.33|6075.33|6075.97|6075.97|6075.33|6075.33|0
1652709420000|2022-05-16 13:57:00|6073.04|6073.04|6071.57|6071.57|6073.04|6073.04|6071.57|6071.57|0
1652709430000|2022-05-16 13:57:10|6071.29|6071.29|6070.66|6070.66|6071.29|6071.29|6069.78|6069.78|0
1652709440000|2022-05-16 13:57:20|6070.98|6070.98|6071.83|6071.83|6071.83|6071.83|6070.98|6070.98|0
1652709450000|2022-05-16 13:57:30|6072.21|6072.21|6072.21|6072.21|6072.21|6072.21|6072.21|6072.21|0
1652709460000|2022-05-16 13:57:40|6072.71|6072.71|6072.71|6072.71|6072.71|6072.71|6072.71|6072.71|0
1652709470000|2022-05-16 13:57:50|6073.7|6073.7|6073.21|6073.21|6073.7|6073.7|6073.21|6073.21|0
1652709480000|2022-05-16 13:58:00|6073.7|6073.7|6073.7|6073.7|6073.7|6073.7|6073.7|6073.7|0
1652709490000|2022-05-16 13:58:10|6073.32|6073.32|6072.33|6072.33|6073.32|6073.32|6072.33|6072.33|0
1652709500000|2022-05-16 13:58:20|6072.01|6072.01|6071.72|6071.72|6072.01|6072.01|6071.72|6071.72|0
1652709510000|2022-05-16 13:58:30|6071.35|6071.35|6070.14|6070.14|6071.35|6071.35|6070.14|6070.14|0
1652709520000|2022-05-16 13:58:40|6070.77|6070.77|6070.94|6070.94|6071.13|6071.13|6070.77|6070.77|0
1652709530000|2022-05-16 13:58:50|6071.13|6071.13|6071.63|6071.63|6071.63|6071.63|6070.94|6070.94|0
1652709540000|2022-05-16 13:59:00|6070.91|6070.91|6071.48|6071.48|6071.48|6071.48|6070.91|6070.91|0
1652709550000|2022-05-16 13:59:10|6071.97|6071.97|6073.05|6073.05|6073.05|6073.05|6071.97|6071.97|0
1652709560000|2022-05-16 13:59:20|6072.56|6072.56|6072.56|6072.56|6072.56|6072.56|6072.56|6072.56|0
1652709570000|2022-05-16 13:59:30|6072.06|6072.06|6072.56|6072.56|6072.56|6072.56|6072.06|6072.06|0
1652709580000|2022-05-16 13:59:40|6072.91|6072.91|6073.2|6073.2|6073.2|6073.2|6072.91|6072.91|0
1652709590000|2022-05-16 13:59:50|6072.43|6072.43|6072.43|6072.43|6072.43|6072.43|6072.43|6072.43|0
1652709600000|2022-05-16 14:00:00|6072.79|6072.79|6072.79|6072.79|6072.79|6072.79|6072.79|6072.79|0
1652709610000|2022-05-16 14:00:10|6072.51|6072.51|6075.94|6075.94|6075.94|6075.94|6072.51|6072.51|0
1652709630000|2022-05-16 14:00:30|6076.33|6076.33|6074.62|6074.62|6076.33|6076.33|6074.62|6074.62|0
1652709640000|2022-05-16 14:00:40|6074.05|6074.05|6074.72|6074.72|6074.72|6074.72|6074.05|6074.05|0
1652709650000|2022-05-16 14:00:50|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|0
1652709660000|2022-05-16 14:01:00|6073.82|6073.82|6072.58|6072.58|6073.82|6073.82|6072.58|6072.58|0
1652709670000|2022-05-16 14:01:10|6072.19|6072.19|6069.64|6069.64|6072.48|6072.48|6069.64|6069.64|0
1652709680000|2022-05-16 14:01:20|6069.28|6069.28|6067.09|6067.09|6069.28|6069.28|6067.09|6067.09|0
1652709690000|2022-05-16 14:01:30|6066.71|6066.71|6067.5|6067.5|6067.5|6067.5|6066.71|6066.71|0
1652709700000|2022-05-16 14:01:40|6067.86|6067.86|6067.86|6067.86|6067.86|6067.86|6067.86|6067.86|0
1652709720000|2022-05-16 14:02:00|6068.04|6068.04|6068.73|6068.73|6068.73|6068.73|6067.33|6067.33|0
1652709740000|2022-05-16 14:02:20|6068.23|6068.23|6068.23|6068.23|6068.23|6068.23|6068.23|6068.23|0
1652709800000|2022-05-16 14:03:20|6068.33|6068.33|6068.33|6068.33|6068.33|6068.33|6068.33|6068.33|0
1652709810000|2022-05-16 14:03:30|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|0
1652709820000|2022-05-16 14:03:40|6068.87|6068.87|6068.87|6068.87|6068.87|6068.87|6068.87|6068.87|0
1652709830000|2022-05-16 14:03:50|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|0
1652709840000|2022-05-16 14:04:00|6069.18|6069.18|6069.18|6069.18|6069.18|6069.18|6069.18|6069.18|0
1652709850000|2022-05-16 14:04:10|6068.42|6068.42|6068.13|6068.13|6068.42|6068.42|6068.13|6068.13|0
1652709860000|2022-05-16 14:04:20|6067.64|6067.64|6067.33|6067.33|6067.64|6067.64|6067.14|6067.14|0
1652709870000|2022-05-16 14:04:30|6067.14|6067.14|6065.8|6065.8|6067.14|6067.14|6065.8|6065.8|0
1652709880000|2022-05-16 14:04:40|6066.3|6066.3|6066.48|6066.48|6066.86|6066.86|6066.3|6066.3|0
1652709890000|2022-05-16 14:04:50|6066.13|6066.13|6065.77|6065.77|6066.13|6066.13|6065.77|6065.77|0
1652709910000|2022-05-16 14:05:10|6065.96|6065.96|6065.77|6065.77|6065.96|6065.96|6065.77|6065.77|0
1652709920000|2022-05-16 14:05:20|6066.76|6066.76|6068.21|6068.21|6068.21|6068.21|6066.76|6066.76|0
1652709930000|2022-05-16 14:05:30|6067.85|6067.85|6071.86|6071.86|6071.86|6071.86|6067.85|6067.85|0
1652709940000|2022-05-16 14:05:40|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|6072.17|0
1652709950000|2022-05-16 14:05:50|6073.43|6073.43|6074.29|6074.29|6074.29|6074.29|6073.43|6073.43|0
1652709960000|2022-05-16 14:06:00|6073.8|6073.8|6074.36|6074.36|6074.36|6074.36|6073.29|6073.29|0
1652709970000|2022-05-16 14:06:10|6074.86|6074.86|6074.71|6074.71|6074.86|6074.86|6074.14|6074.14|0
1652709980000|2022-05-16 14:06:20|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|0
1652709990000|2022-05-16 14:06:30|6074.71|6074.71|6074.71|6074.71|6074.71|6074.71|6074.52|6074.52|0
1652710000000|2022-05-16 14:06:40|6074.9|6074.9|6074.9|6074.9|6075.08|6075.08|6074.9|6074.9|0
1652710010000|2022-05-16 14:06:50|6074.54|6074.54|6074.54|6074.54|6074.9|6074.9|6074.54|6074.54|0
1652710020000|2022-05-16 14:07:00|6074.18|6074.18|6075.97|6075.97|6075.97|6075.97|6074.18|6074.18|0
1652710030000|2022-05-16 14:07:10|6077.23|6077.23|6081.09|6081.09|6081.09|6081.09|6077.23|6077.23|0
1652710040000|2022-05-16 14:07:20|6081.45|6081.45|6083.66|6083.66|6083.66|6083.66|6081.45|6081.45|0
1652710050000|2022-05-16 14:07:30|6083.37|6083.37|6083.69|6083.69|6083.69|6083.69|6083.37|6083.37|0
1652710060000|2022-05-16 14:07:40|6084.01|6084.01|6083.69|6083.69|6084.01|6084.01|6083.69|6083.69|0
1652710070000|2022-05-16 14:07:50|6083.98|6083.98|6086.44|6086.44|6086.44|6086.44|6083.98|6083.98|0
1652710080000|2022-05-16 14:08:00|6085.95|6085.95|6083.84|6083.84|6085.95|6085.95|6083.84|6083.84|0
1652710100000|2022-05-16 14:08:20|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|6084.16|0
1652710110000|2022-05-16 14:08:30|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|6084.52|0
1652710120000|2022-05-16 14:08:40|6084.16|6084.16|6084.54|6084.54|6084.54|6084.54|6084.16|6084.16|0
1652710140000|2022-05-16 14:09:00|6086.14|6086.14|6086.43|6086.43|6086.64|6086.64|6086.14|6086.14|0
1652710160000|2022-05-16 14:09:20|6086.92|6086.92|6087.42|6087.42|6087.42|6087.42|6086.92|6086.92|0
1652710170000|2022-05-16 14:09:30|6087.78|6087.78|6087.78|6087.78|6088.27|6088.27|6087.78|6087.78|0
1652710180000|2022-05-16 14:09:40|6088.06|6088.06|6088.56|6088.56|6088.56|6088.56|6088.06|6088.06|0
1652710210000|2022-05-16 14:10:10|6088.06|6088.06|6087.57|6087.57|6088.06|6088.06|6087.57|6087.57|0
1652710220000|2022-05-16 14:10:20|6087.38|6087.38|6087|6087|6087.38|6087.38|6087|6087|0
1652710230000|2022-05-16 14:10:30|6085.93|6085.93|6086.29|6086.29|6086.64|6086.64|6085.93|6085.93|0
1652710240000|2022-05-16 14:10:40|6086.1|6086.1|6085.42|6085.42|6086.6|6086.6|6085.42|6085.42|0
1652710250000|2022-05-16 14:10:50|6085.74|6085.74|6085.42|6085.42|6085.74|6085.74|6085.42|6085.42|0
1652710260000|2022-05-16 14:11:00|6085.14|6085.14|6085.63|6085.63|6085.63|6085.63|6084.85|6084.85|0
1652710270000|2022-05-16 14:11:10|6085.28|6085.28|6084.99|6084.99|6085.28|6085.28|6084.99|6084.99|0
1652710280000|2022-05-16 14:11:20|6085.35|6085.35|6086.42|6086.42|6086.42|6086.42|6085.35|6085.35|0
1652710290000|2022-05-16 14:11:30|6085.85|6085.85|6086.57|6086.57|6086.57|6086.57|6085.85|6085.85|0
1652710300000|2022-05-16 14:11:40|6086.89|6086.89|6086.89|6086.89|6086.89|6086.89|6086.89|6086.89|0
1652710330000|2022-05-16 14:12:10|6086.51|6086.51|6087.54|6087.54|6088.04|6088.04|6086.51|6086.51|0
1652710340000|2022-05-16 14:12:20|6087.86|6087.86|6087.86|6087.86|6087.86|6087.86|6087.86|6087.86|0
1652710350000|2022-05-16 14:12:30|6087.48|6087.48|6088.25|6088.25|6088.25|6088.25|6087.48|6087.48|0
1652710360000|2022-05-16 14:12:40|6089.11|6089.11|6088.93|6088.93|6089.11|6089.11|6088.93|6088.93|0
1652710380000|2022-05-16 14:13:00|6088.44|6088.44|6088.44|6088.44|6088.93|6088.93|6088.44|6088.44|0
1652710390000|2022-05-16 14:13:10|6087.94|6087.94|6087.05|6087.05|6087.94|6087.94|6087.05|6087.05|0
1652710400000|2022-05-16 14:13:20|6087.37|6087.37|6088.07|6088.07|6088.07|6088.07|6087.37|6087.37|0
1652710410000|2022-05-16 14:13:30|6088.43|6088.43|6088.07|6088.07|6088.43|6088.43|6088.07|6088.07|0
1652710440000|2022-05-16 14:14:00|6087.57|6087.57|6087.57|6087.57|6087.57|6087.57|6087.57|6087.57|0
1652710450000|2022-05-16 14:14:10|6087.93|6087.93|6088.44|6088.44|6088.44|6088.44|6087.93|6087.93|0
1652710460000|2022-05-16 14:14:20|6087.94|6087.94|6087.94|6087.94|6087.94|6087.94|6087.94|6087.94|0
1652710490000|2022-05-16 14:14:50|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|6087.58|0
1652710500000|2022-05-16 14:15:00|6087.3|6087.3|6086.16|6086.16|6087.3|6087.3|6086.16|6086.16|0
1652710510000|2022-05-16 14:15:10|6086.66|6086.66|6087.13|6087.13|6087.13|6087.13|6086.66|6086.66|0
1652710520000|2022-05-16 14:15:20|6086.95|6086.95|6086.95|6086.95|6086.95|6086.95|6086.95|6086.95|0
1652710530000|2022-05-16 14:15:30|6087.13|6087.13|6087.85|6087.85|6087.85|6087.85|6087.13|6087.13|0
1652710540000|2022-05-16 14:15:40|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|0
1652710550000|2022-05-16 14:15:50|6087.87|6087.87|6087.48|6087.48|6087.87|6087.87|6087.48|6087.48|0
1652710560000|2022-05-16 14:16:00|6087.77|6087.77|6087.77|6087.77|6087.77|6087.77|6087.77|6087.77|0
1652710570000|2022-05-16 14:16:10|6087.96|6087.96|6087.96|6087.96|6087.96|6087.96|6087.96|6087.96|0
1652710580000|2022-05-16 14:16:20|6088.32|6088.32|6090.23|6090.23|6090.6|6090.6|6088.32|6088.32|0
1652710590000|2022-05-16 14:16:30|6090.42|6090.42|6089.24|6089.24|6090.73|6090.73|6089.24|6089.24|0
1652710600000|2022-05-16 14:16:40|6089.74|6089.74|6089.74|6089.74|6089.74|6089.74|6089.74|6089.74|0
1652710620000|2022-05-16 14:17:00|6090.06|6090.06|6089.56|6089.56|6090.06|6090.06|6089.56|6089.56|0
1652710640000|2022-05-16 14:17:20|6089.38|6089.38|6087.69|6087.69|6089.38|6089.38|6087.69|6087.69|0
1652710650000|2022-05-16 14:17:30|6087.5|6087.5|6087.79|6087.79|6087.79|6087.79|6087.5|6087.5|0
1652710690000|2022-05-16 14:18:10|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|6087.41|0
1652710700000|2022-05-16 14:18:20|6087.06|6087.06|6087.19|6087.19|6087.19|6087.19|6086.74|6086.74|0
1652710710000|2022-05-16 14:18:30|6086.48|6086.48|6086.48|6086.48|6086.48|6086.48|6086.48|6086.48|0
1652710730000|2022-05-16 14:18:50|6085.98|6085.98|6085.98|6085.98|6085.98|6085.98|6085.98|6085.98|0
1652710740000|2022-05-16 14:19:00|6086.48|6086.48|6086.48|6086.48|6086.48|6086.48|6086.48|6086.48|0
1652710750000|2022-05-16 14:19:10|6086.97|6086.97|6087.26|6087.26|6087.47|6087.47|6086.97|6086.97|0
1652710760000|2022-05-16 14:19:20|6087.45|6087.45|6087.73|6087.73|6087.73|6087.73|6087.45|6087.45|0
1652710780000|2022-05-16 14:19:40|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|0
1652710790000|2022-05-16 14:19:50|6088.8|6088.8|6088.8|6088.8|6088.8|6088.8|6088.8|6088.8|0
1652710800000|2022-05-16 14:20:00|6089.57|6089.57|6092.82|6092.82|6092.82|6092.82|6089.57|6089.57|0
1652710810000|2022-05-16 14:20:10|6093.18|6093.18|6093.96|6093.96|6093.96|6093.96|6093.18|6093.18|0
1652710820000|2022-05-16 14:20:20|6094.46|6094.46|6094.73|6094.73|6095.18|6095.18|6094.46|6094.46|0
1652710830000|2022-05-16 14:20:30|6094.1|6094.1|6092|6092|6094.1|6094.1|6091.91|6091.91|0
1652710840000|2022-05-16 14:20:40|6092.36|6092.36|6092.36|6092.36|6092.36|6092.36|6092.36|6092.36|0
1652710860000|2022-05-16 14:21:00|6092.74|6092.74|6092.74|6092.74|6092.74|6092.74|6092.74|6092.74|0
1652710900000|2022-05-16 14:21:40|6092.38|6092.38|6091.88|6091.88|6092.38|6092.38|6091.53|6091.53|0
1652710910000|2022-05-16 14:21:50|6092.38|6092.38|6092.38|6092.38|6092.38|6092.38|6092.38|6092.38|0
1652710930000|2022-05-16 14:22:10|6091.88|6091.88|6091.88|6091.88|6091.88|6091.88|6091.88|6091.88|0
1652710950000|2022-05-16 14:22:30|6092.7|6092.7|6092.77|6092.77|6092.77|6092.77|6092.7|6092.7|0
1652710960000|2022-05-16 14:22:40|6092.99|6092.99|6092.99|6092.99|6092.99|6092.99|6092.99|6092.99|0
1652711000000|2022-05-16 14:23:20|6092.63|6092.63|6092.63|6092.63|6092.63|6092.63|6092.63|6092.63|0
1652711010000|2022-05-16 14:23:30|6092.13|6092.13|6092.63|6092.63|6092.63|6092.63|6092.13|6092.13|0
1652711020000|2022-05-16 14:23:40|6092.13|6092.13|6092.13|6092.13|6092.13|6092.13|6092.13|6092.13|0
1652711030000|2022-05-16 14:23:50|6091.85|6091.85|6091.85|6091.85|6091.85|6091.85|6091.85|6091.85|0
1652711050000|2022-05-16 14:24:10|6091.53|6091.53|6091.53|6091.53|6091.53|6091.53|6091.53|6091.53|0
1652711060000|2022-05-16 14:24:20|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|0
1652711080000|2022-05-16 14:24:40|6090.85|6090.85|6090.85|6090.85|6091.21|6091.21|6090.85|6090.85|0
1652711090000|2022-05-16 14:24:50|6090.53|6090.53|6090.53|6090.53|6090.53|6090.53|6090.53|6090.53|0
1652711100000|2022-05-16 14:25:00|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|0
1652711110000|2022-05-16 14:25:10|6091.21|6091.21|6091.57|6091.57|6091.57|6091.57|6091.21|6091.21|0
1652711120000|2022-05-16 14:25:20|6090.71|6090.71|6090.52|6090.52|6090.71|6090.71|6090.52|6090.52|0
1652711130000|2022-05-16 14:25:30|6090.03|6090.03|6089.71|6089.71|6090.03|6090.03|6089.71|6089.71|0
1652711140000|2022-05-16 14:25:40|6089.35|6089.35|6089.35|6089.35|6089.35|6089.35|6089.35|6089.35|0
1652711160000|2022-05-16 14:26:00|6088.99|6088.99|6088.18|6088.18|6088.99|6088.99|6088.18|6088.18|0
1652711170000|2022-05-16 14:26:10|6087.86|6087.86|6085.79|6085.79|6087.86|6087.86|6085.79|6085.79|0
1652711200000|2022-05-16 14:26:40|6085.43|6085.43|6084.61|6084.61|6085.43|6085.43|6084.25|6084.25|0
1652711220000|2022-05-16 14:27:00|6084.96|6084.96|6084.47|6084.47|6085.46|6085.46|6084.47|6084.47|0
1652711230000|2022-05-16 14:27:10|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|6084.96|0
1652711240000|2022-05-16 14:27:20|6084.47|6084.47|6084.47|6084.47|6084.47|6084.47|6084.47|6084.47|0
1652711270000|2022-05-16 14:27:50|6083.97|6083.97|6084.33|6084.33|6084.33|6084.33|6083.97|6083.97|0
1652711280000|2022-05-16 14:28:00|6084.04|6084.04|6084.04|6084.04|6084.04|6084.04|6084.04|6084.04|0
1652711320000|2022-05-16 14:28:40|6083.36|6083.36|6084.32|6084.32|6084.32|6084.32|6083.36|6083.36|0
1652711330000|2022-05-16 14:28:50|6085.5|6085.5|6085.79|6085.79|6085.79|6085.79|6085.5|6085.5|0
1652711340000|2022-05-16 14:29:00|6086.69|6086.69|6086.88|6086.88|6086.88|6086.88|6086.69|6086.69|0
1652711350000|2022-05-16 14:29:10|6087.23|6087.23|6087.62|6087.62|6087.62|6087.62|6087.23|6087.23|0
1652711360000|2022-05-16 14:29:20|6088|6088|6090.32|6090.32|6090.32|6090.32|6088|6088|0
1652711370000|2022-05-16 14:29:30|6090.61|6090.61|6092.2|6092.2|6092.2|6092.2|6090.61|6090.61|0
1652711380000|2022-05-16 14:29:40|6091.85|6091.85|6092.48|6092.48|6092.48|6092.48|6091.85|6091.85|0
1652711390000|2022-05-16 14:29:50|6092.86|6092.86|6093.05|6093.05|6093.05|6093.05|6092.67|6092.67|0
1652711400000|2022-05-16 14:30:00|6093.43|6093.43|6093.14|6093.14|6093.93|6093.93|6093.14|6093.14|0
1652711410000|2022-05-16 14:30:10|6092.83|6092.83|6093.32|6093.32|6093.32|6093.32|6092.83|6092.83|0
1652711420000|2022-05-16 14:30:20|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|0
1652711430000|2022-05-16 14:30:30|6093.28|6093.28|6094.54|6094.54|6094.54|6094.54|6093.28|6093.28|0
1652711440000|2022-05-16 14:30:40|6094.05|6094.05|6095.4|6095.4|6095.4|6095.4|6094.05|6094.05|0
1652711450000|2022-05-16 14:30:50|6096.16|6096.16|6095.8|6095.8|6096.16|6096.16|6095.8|6095.8|0
1652711470000|2022-05-16 14:31:10|6095.45|6095.45|6095.71|6095.71|6096.09|6096.09|6095.45|6095.45|0
1652711480000|2022-05-16 14:31:20|6095.22|6095.22|6094.9|6094.9|6095.22|6095.22|6094.72|6094.72|0
1652711490000|2022-05-16 14:31:30|6094.4|6094.4|6094.4|6094.4|6094.76|6094.76|6094.4|6094.4|0
1652711500000|2022-05-16 14:31:40|6094.12|6094.12|6094.4|6094.4|6094.4|6094.4|6094.12|6094.12|0
1652711520000|2022-05-16 14:32:00|6093.76|6093.76|6091.5|6091.5|6093.76|6093.76|6091.5|6091.5|0
1652711530000|2022-05-16 14:32:10|6091.18|6091.18|6091.35|6091.35|6091.35|6091.35|6091.18|6091.18|0
1652711540000|2022-05-16 14:32:20|6092.11|6092.11|6092.11|6092.11|6092.11|6092.11|6092.11|6092.11|0
1652711550000|2022-05-16 14:32:30|6092.47|6092.47|6092.47|6092.47|6092.47|6092.47|6092.47|6092.47|0
1652711570000|2022-05-16 14:32:50|6092.15|6092.15|6092.15|6092.15|6092.15|6092.15|6092.15|6092.15|0
1652711590000|2022-05-16 14:33:10|6092.91|6092.91|6092.91|6092.91|6092.91|6092.91|6092.91|6092.91|0
1652711600000|2022-05-16 14:33:20|6093.27|6093.27|6093.27|6093.27|6093.27|6093.27|6093.27|6093.27|0
1652711620000|2022-05-16 14:33:40|6093.65|6093.65|6093.74|6093.74|6094.02|6094.02|6093.65|6093.65|0
1652711630000|2022-05-16 14:33:50|6093.42|6093.42|6091.07|6091.07|6093.42|6093.42|6091.07|6091.07|0
1652711640000|2022-05-16 14:34:00|6091.42|6091.42|6089.92|6089.92|6091.42|6091.42|6089.92|6089.92|0
1652711650000|2022-05-16 14:34:10|6089.42|6089.42|6087.54|6087.54|6089.42|6089.42|6087.54|6087.54|0
1652711660000|2022-05-16 14:34:20|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|0
1652711670000|2022-05-16 14:34:30|6086.69|6086.69|6087.05|6087.05|6087.05|6087.05|6086.69|6086.69|0
1652711680000|2022-05-16 14:34:40|6087.54|6087.54|6088.31|6088.31|6088.31|6088.31|6087.54|6087.54|0
1652711690000|2022-05-16 14:34:50|6087.95|6087.95|6088.31|6088.31|6088.31|6088.31|6087.95|6087.95|0
1652711700000|2022-05-16 14:35:00|6088.63|6088.63|6088.31|6088.31|6088.63|6088.63|6088.31|6088.31|0
1652711720000|2022-05-16 14:35:20|6088.5|6088.5|6089.05|6089.05|6089.26|6089.26|6088.5|6088.5|0
1652711730000|2022-05-16 14:35:30|6089.24|6089.24|6089.24|6089.24|6089.24|6089.24|6089.24|6089.24|0
1652711740000|2022-05-16 14:35:40|6089.52|6089.52|6090.02|6090.02|6090.02|6090.02|6089.52|6089.52|0
1652711750000|2022-05-16 14:35:50|6090.4|6090.4|6090.69|6090.69|6091.07|6091.07|6090.4|6090.4|0
1652711760000|2022-05-16 14:36:00|6091.18|6091.18|6092.32|6092.32|6092.32|6092.32|6091.18|6091.18|0
1652711770000|2022-05-16 14:36:10|6093.04|6093.04|6091.95|6091.95|6093.4|6093.4|6091.95|6091.95|0
1652711780000|2022-05-16 14:36:20|6091.57|6091.57|6091.02|6091.02|6091.57|6091.57|6091.02|6091.02|0
1652711790000|2022-05-16 14:36:30|6090.52|6090.52|6089.84|6089.84|6090.52|6090.52|6089.84|6089.84|0
1652711800000|2022-05-16 14:36:40|6089.48|6089.48|6089.48|6089.48|6089.48|6089.48|6089.48|6089.48|0
1652711820000|2022-05-16 14:37:00|6090.24|6090.24|6089.18|6089.18|6090.24|6090.24|6089.18|6089.18|0
1652711840000|2022-05-16 14:37:20|6088.82|6088.82|6087.68|6087.68|6088.82|6088.82|6087.32|6087.32|0
1652711850000|2022-05-16 14:37:30|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|0
1652711860000|2022-05-16 14:37:40|6086.94|6086.94|6086.94|6086.94|6086.94|6086.94|6086.94|6086.94|0
1652711870000|2022-05-16 14:37:50|6086.44|6086.44|6086.08|6086.08|6086.44|6086.44|6086.08|6086.08|0
1652711880000|2022-05-16 14:38:00|6085.09|6085.09|6086.82|6086.82|6086.82|6086.82|6085.09|6085.09|0
1652711890000|2022-05-16 14:38:10|6087.31|6087.31|6086.14|6086.14|6087.31|6087.31|6086.14|6086.14|0
1652711900000|2022-05-16 14:38:20|6085.57|6085.57|6085.28|6085.28|6085.85|6085.85|6085.28|6085.28|0
1652711910000|2022-05-16 14:38:30|6085.6|6085.6|6085.28|6085.28|6085.6|6085.6|6085.28|6085.28|0
1652711920000|2022-05-16 14:38:40|6085.09|6085.09|6085.64|6085.64|6085.64|6085.64|6085.09|6085.09|0
1652711930000|2022-05-16 14:38:50|6085.92|6085.92|6085.92|6085.92|6085.92|6085.92|6085.92|6085.92|0
1652711940000|2022-05-16 14:39:00|6086.28|6086.28|6086.48|6086.48|6086.48|6086.48|6086.09|6086.09|0
1652711950000|2022-05-16 14:39:10|6086.12|6086.12|6086.12|6086.12|6086.12|6086.12|6086.12|6086.12|0
1652711970000|2022-05-16 14:39:30|6086.5|6086.5|6086.85|6086.85|6086.85|6086.85|6086.5|6086.5|0
1652711980000|2022-05-16 14:39:40|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|6087.21|0
1652711990000|2022-05-16 14:39:50|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|0
1652712000000|2022-05-16 14:40:00|6087.48|6087.48|6086.52|6086.52|6087.48|6087.48|6086.52|6086.52|0
1652712010000|2022-05-16 14:40:10|6086.33|6086.33|6086.33|6086.33|6086.33|6086.33|6085.95|6085.95|0
1652712020000|2022-05-16 14:40:20|6086.62|6086.62|6086.33|6086.33|6086.62|6086.62|6086.33|6086.33|0
1652712030000|2022-05-16 14:40:30|6086.15|6086.15|6084.76|6084.76|6086.15|6086.15|6084.76|6084.76|0
1652712040000|2022-05-16 14:40:40|6084.57|6084.57|6084.19|6084.19|6084.57|6084.57|6084.19|6084.19|0
1652712050000|2022-05-16 14:40:50|6083.83|6083.83|6083.1|6083.1|6083.83|6083.83|6083.1|6083.1|0
1652712060000|2022-05-16 14:41:00|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|6083.41|0
1652712070000|2022-05-16 14:41:10|6083.1|6083.1|6083.1|6083.1|6083.1|6083.1|6083.1|6083.1|0
1652712080000|2022-05-16 14:41:20|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|0
1652712090000|2022-05-16 14:41:30|6082.49|6082.49|6082.17|6082.17|6082.49|6082.49|6082.17|6082.17|0
1652712100000|2022-05-16 14:41:40|6081.96|6081.96|6081.96|6081.96|6081.96|6081.96|6081.96|6081.96|0
1652712110000|2022-05-16 14:41:50|6081.6|6081.6|6081.6|6081.6|6081.6|6081.6|6081.6|6081.6|0
1652712140000|2022-05-16 14:42:20|6081.11|6081.11|6080.03|6080.03|6081.11|6081.11|6080.03|6080.03|0
1652712150000|2022-05-16 14:42:30|6079.67|6079.67|6079.67|6079.67|6079.67|6079.67|6079.67|6079.67|0
1652712160000|2022-05-16 14:42:40|6079.86|6079.86|6080.18|6080.18|6080.18|6080.18|6079.86|6079.86|0
1652712170000|2022-05-16 14:42:50|6080.46|6080.46|6081.14|6081.14|6081.14|6081.14|6080.46|6080.46|0
1652712180000|2022-05-16 14:43:00|6081.52|6081.52|6081.84|6081.84|6081.84|6081.84|6081.52|6081.52|0
1652712190000|2022-05-16 14:43:10|6081.46|6081.46|6081.46|6081.46|6081.46|6081.46|6081.46|6081.46|0
1652712210000|2022-05-16 14:43:30|6081.82|6081.82|6081.82|6081.82|6081.82|6081.82|6081.82|6081.82|0
1652712220000|2022-05-16 14:43:40|6082.2|6082.2|6082.2|6082.2|6082.2|6082.2|6082.2|6082.2|0
1652712230000|2022-05-16 14:43:50|6082.56|6082.56|6082.2|6082.2|6082.56|6082.56|6082.2|6082.2|0
1652712240000|2022-05-16 14:44:00|6081.91|6081.91|6079.86|6079.86|6081.91|6081.91|6079.86|6079.86|0
1652712260000|2022-05-16 14:44:20|6080.36|6080.36|6081.72|6081.72|6081.72|6081.72|6080.36|6080.36|0
1652712280000|2022-05-16 14:44:40|6082.08|6082.08|6082.4|6082.4|6082.4|6082.4|6082.08|6082.08|0
1652712290000|2022-05-16 14:44:50|6082.89|6082.89|6083.47|6083.47|6083.47|6083.47|6082.89|6082.89|0
1652712300000|2022-05-16 14:45:00|6083.96|6083.96|6083.96|6083.96|6083.96|6083.96|6083.96|6083.96|0
1652712310000|2022-05-16 14:45:10|6083.47|6083.47|6084.67|6084.67|6084.67|6084.67|6083.15|6083.15|0
1652712320000|2022-05-16 14:45:20|6085.44|6085.44|6086.36|6086.36|6086.36|6086.36|6085.44|6085.44|0
1652712330000|2022-05-16 14:45:30|6086.72|6086.72|6087.81|6087.81|6087.81|6087.81|6086.72|6086.72|0
1652712340000|2022-05-16 14:45:40|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|6087.49|0
1652712350000|2022-05-16 14:45:50|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1652712360000|2022-05-16 14:46:00|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|0
1652712370000|2022-05-16 14:46:10|6087.8|6087.8|6087.8|6087.8|6087.8|6087.8|6087.8|6087.8|0
1652712390000|2022-05-16 14:46:30|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|0
1652712410000|2022-05-16 14:46:50|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|6087.32|0
1652712420000|2022-05-16 14:47:00|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|0
1652712430000|2022-05-16 14:47:10|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|0
1652712440000|2022-05-16 14:47:20|6086.96|6086.96|6086.28|6086.28|6086.96|6086.96|6086.28|6086.28|0
1652712450000|2022-05-16 14:47:30|6085.9|6085.9|6085.41|6085.41|6085.9|6085.9|6085.41|6085.41|0
1652712460000|2022-05-16 14:47:40|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|6085.73|0
1652712480000|2022-05-16 14:48:00|6086.22|6086.22|6086.43|6086.43|6086.43|6086.43|6086.22|6086.22|0
1652712490000|2022-05-16 14:48:10|6086.08|6086.08|6086.36|6086.36|6086.36|6086.36|6086.08|6086.08|0
1652712540000|2022-05-16 14:49:00|6085.87|6085.87|6085.86|6085.86|6085.87|6085.87|6085.36|6085.36|0
1652712550000|2022-05-16 14:49:10|6086.49|6086.49|6086.18|6086.18|6086.49|6086.49|6086.18|6086.18|0
1652712570000|2022-05-16 14:49:30|6086.49|6086.49|6086.21|6086.21|6086.49|6086.49|6086.21|6086.21|0
1652712580000|2022-05-16 14:49:40|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|0
1652712590000|2022-05-16 14:49:50|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|6086.39|0
1652712600000|2022-05-16 14:50:00|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|0
1652712610000|2022-05-16 14:50:10|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|0
1652712620000|2022-05-16 14:50:20|6086.88|6086.88|6087.02|6087.02|6087.02|6087.02|6086.52|6086.52|0
1652712630000|2022-05-16 14:50:30|6086.83|6086.83|6086.83|6086.83|6086.83|6086.83|6086.83|6086.83|0
1652712640000|2022-05-16 14:50:40|6086.34|6086.34|6086.34|6086.34|6086.34|6086.34|6086.34|6086.34|0
1652712650000|2022-05-16 14:50:50|6086.15|6086.15|6084.46|6084.46|6086.15|6086.15|6084.18|6084.18|0
1652712660000|2022-05-16 14:51:00|6083.82|6083.82|6083.09|6083.09|6083.82|6083.82|6083.09|6083.09|0
1652712670000|2022-05-16 14:51:10|6082.77|6082.77|6082.41|6082.41|6082.77|6082.77|6082.41|6082.41|0
1652712680000|2022-05-16 14:51:20|6082.22|6082.22|6082.83|6082.83|6082.83|6082.83|6082.22|6082.22|0
1652712690000|2022-05-16 14:51:30|6082.54|6082.54|6082.54|6082.54|6082.54|6082.54|6082.54|6082.54|0
1652712710000|2022-05-16 14:51:50|6082.22|6082.22|6081.84|6081.84|6082.22|6082.22|6081.84|6081.84|0
1652712720000|2022-05-16 14:52:00|6081.52|6081.52|6082.47|6082.47|6082.47|6082.47|6081.52|6081.52|0
1652712730000|2022-05-16 14:52:10|6082.75|6082.75|6082.43|6082.43|6082.75|6082.75|6082.43|6082.43|0
1652712740000|2022-05-16 14:52:20|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|0
1652712760000|2022-05-16 14:52:40|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|0
1652712770000|2022-05-16 14:52:50|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|6082.79|0
1652712790000|2022-05-16 14:53:10|6082.43|6082.43|6082.43|6082.43|6082.43|6082.43|6082.43|6082.43|0
1652712800000|2022-05-16 14:53:20|6082.82|6082.82|6081.34|6081.34|6083.34|6083.34|6081.34|6081.34|0
1652712830000|2022-05-16 14:53:50|6081.06|6081.06|6081.06|6081.06|6081.06|6081.06|6081.06|6081.06|0
1652712840000|2022-05-16 14:54:00|6080.74|6080.74|6080.74|6080.74|6080.74|6080.74|6080.74|6080.74|0
1652712850000|2022-05-16 14:54:10|6080.24|6080.24|6078.2|6078.2|6080.24|6080.24|6077.91|6077.91|0
1652712860000|2022-05-16 14:54:20|6078.01|6078.01|6078.22|6078.22|6078.22|6078.22|6077.37|6077.37|0
1652712870000|2022-05-16 14:54:30|6078.54|6078.54|6078.86|6078.86|6078.86|6078.86|6078.54|6078.54|0
1652712880000|2022-05-16 14:54:40|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|0
1652712900000|2022-05-16 14:55:00|6078.93|6078.93|6078.19|6078.19|6078.93|6078.93|6078.19|6078.19|0
1652712910000|2022-05-16 14:55:10|6078.55|6078.55|6078.19|6078.19|6078.55|6078.55|6078.19|6078.19|0
1652712920000|2022-05-16 14:55:20|6077.87|6077.87|6078.19|6078.19|6078.19|6078.19|6077.87|6077.87|0
1652712930000|2022-05-16 14:55:30|6078.48|6078.48|6080.09|6080.09|6080.09|6080.09|6078.48|6078.48|0
1652712940000|2022-05-16 14:55:40|6079.6|6079.6|6079.07|6079.07|6079.6|6079.6|6078.88|6078.88|0
1652712970000|2022-05-16 14:56:10|6078.79|6078.79|6078.79|6078.79|6078.79|6078.79|6078.79|6078.79|0
1652712980000|2022-05-16 14:56:20|6078.6|6078.6|6078.02|6078.02|6078.6|6078.6|6078.02|6078.02|0
1652712990000|2022-05-16 14:56:30|6076.88|6076.88|6075.89|6075.89|6076.88|6076.88|6075.89|6075.89|0
1652713000000|2022-05-16 14:56:40|6076.24|6076.24|6075.75|6075.75|6076.24|6076.24|6075.75|6075.75|0
1652713010000|2022-05-16 14:56:50|6076.1|6076.1|6076.49|6076.49|6076.98|6076.98|6076.1|6076.1|0
1652713020000|2022-05-16 14:57:00|6077.12|6077.12|6078.54|6078.54|6078.82|6078.82|6077.12|6077.12|0
1652713030000|2022-05-16 14:57:10|6078.04|6078.04|6075.22|6075.22|6078.04|6078.04|6075.22|6075.22|0
1652713040000|2022-05-16 14:57:20|6074.22|6074.22|6074.77|6074.77|6075.54|6075.54|6074.22|6074.22|0
1652713060000|2022-05-16 14:57:40|6075.91|6075.91|6077.37|6077.37|6077.37|6077.37|6075.91|6075.91|0
1652713070000|2022-05-16 14:57:50|6077.73|6077.73|6078.01|6078.01|6078.01|6078.01|6077.73|6077.73|0
1652713080000|2022-05-16 14:58:00|6077.73|6077.73|6078.01|6078.01|6078.01|6078.01|6077.73|6077.73|0
1652713090000|2022-05-16 14:58:10|6077.73|6077.73|6077.41|6077.41|6077.73|6077.73|6077.41|6077.41|0
1652713100000|2022-05-16 14:58:20|6077.79|6077.79|6077.08|6077.08|6077.79|6077.79|6077.08|6077.08|0
1652713110000|2022-05-16 14:58:30|6077.57|6077.57|6078.07|6078.07|6078.07|6078.07|6077.57|6077.57|0
1652713140000|2022-05-16 14:59:00|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|6077.08|0
1652713150000|2022-05-16 14:59:10|6077.84|6077.84|6078.55|6078.55|6078.55|6078.55|6077.84|6077.84|0
1652713190000|2022-05-16 14:59:50|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|6078.34|0
1652713200000|2022-05-16 15:00:00|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|6078.53|0
1652713210000|2022-05-16 15:00:10|6079.29|6079.29|6079.55|6079.55|6079.85|6079.85|6079.29|6079.29|0
1652713220000|2022-05-16 15:00:20|6079.9|6079.9|6081.29|6081.29|6081.29|6081.29|6079.9|6079.9|0
1652713230000|2022-05-16 15:00:30|6081.87|6081.87|6081.1|6081.1|6081.87|6081.87|6080.42|6080.42|0
1652713250000|2022-05-16 15:00:50|6080.6|6080.6|6080.78|6080.78|6081.1|6081.1|6080.6|6080.6|0
1652713260000|2022-05-16 15:01:00|6081.49|6081.49|6082.25|6082.25|6082.25|6082.25|6081.14|6081.14|0
1652713270000|2022-05-16 15:01:10|6082.07|6082.07|6082.07|6082.07|6082.07|6082.07|6082.07|6082.07|0
1652713280000|2022-05-16 15:01:20|6081.57|6081.57|6081.57|6081.57|6081.57|6081.57|6081.57|6081.57|0
1652713290000|2022-05-16 15:01:30|6081.21|6081.21|6081.07|6081.07|6081.78|6081.78|6081.07|6081.07|0
1652713300000|2022-05-16 15:01:40|6080.5|6080.5|6079.57|6079.57|6080.5|6080.5|6079.57|6079.57|0
1652713310000|2022-05-16 15:01:50|6079.19|6079.19|6079.19|6079.19|6079.19|6079.19|6079.19|6079.19|0
1652713320000|2022-05-16 15:02:00|6079.51|6079.51|6079.19|6079.19|6079.51|6079.51|6079.19|6079.19|0
1652713330000|2022-05-16 15:02:10|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|0
1652713350000|2022-05-16 15:02:30|6079.55|6079.55|6079.36|6079.36|6079.55|6079.55|6079.36|6079.36|0
1652713380000|2022-05-16 15:03:00|6079.55|6079.55|6080.1|6080.1|6080.45|6080.45|6079.55|6079.55|0
1652713390000|2022-05-16 15:03:10|6080.45|6080.45|6080.08|6080.08|6080.45|6080.45|6080.08|6080.08|0
1652713410000|2022-05-16 15:03:30|6079.79|6079.79|6079.79|6079.79|6079.79|6079.79|6079.79|6079.79|0
1652713430000|2022-05-16 15:03:50|6079.29|6079.29|6079.29|6079.29|6079.29|6079.29|6079.29|6079.29|0
1652713440000|2022-05-16 15:04:00|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|0
1652713450000|2022-05-16 15:04:10|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|0
1652713460000|2022-05-16 15:04:20|6078.85|6078.85|6078.49|6078.49|6079.81|6079.81|6078.49|6078.49|0
1652713470000|2022-05-16 15:04:30|6078.14|6078.14|6077.82|6077.82|6078.14|6078.14|6077.82|6077.82|0
1652713510000|2022-05-16 15:05:10|6078.39|6078.39|6078.68|6078.68|6078.68|6078.68|6078.39|6078.39|0
1652713520000|2022-05-16 15:05:20|6078.39|6078.39|6078.1|6078.1|6078.39|6078.39|6078.1|6078.1|0
1652713530000|2022-05-16 15:05:30|6078.29|6078.29|6078.48|6078.48|6078.48|6078.48|6078.29|6078.29|0
1652713550000|2022-05-16 15:05:50|6078.86|6078.86|6078.54|6078.54|6078.86|6078.86|6078.54|6078.54|0
1652713560000|2022-05-16 15:06:00|6078.19|6078.19|6076.92|6076.92|6078.19|6078.19|6076.92|6076.92|0
1652713570000|2022-05-16 15:06:10|6076.73|6076.73|6074.74|6074.74|6076.73|6076.73|6074.74|6074.74|0
1652713580000|2022-05-16 15:06:20|6075.38|6075.38|6075.73|6075.73|6076.05|6076.05|6075.38|6075.38|0
1652713590000|2022-05-16 15:06:30|6076.02|6076.02|6076.02|6076.02|6076.02|6076.02|6076.02|6076.02|0
1652713620000|2022-05-16 15:07:00|6075.52|6075.52|6075.21|6075.21|6075.52|6075.52|6075.21|6075.21|0
1652713650000|2022-05-16 15:07:30|6075.84|6075.84|6075.63|6075.63|6075.84|6075.84|6075.35|6075.35|0
1652713670000|2022-05-16 15:07:50|6075.82|6075.82|6075.82|6075.82|6075.82|6075.82|6075.82|6075.82|0
1652713700000|2022-05-16 15:08:20|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|6076.59|0
1652713710000|2022-05-16 15:08:30|6076.9|6076.9|6076.9|6076.9|6076.9|6076.9|6076.9|6076.9|0
1652713730000|2022-05-16 15:08:50|6077.67|6077.67|6078.03|6078.03|6078.03|6078.03|6077.67|6077.67|0
1652713770000|2022-05-16 15:09:30|6078.98|6078.98|6079.27|6079.27|6079.63|6079.63|6078.35|6078.35|0
1652713790000|2022-05-16 15:09:50|6079.46|6079.46|6082.63|6082.63|6082.63|6082.63|6079.46|6079.46|0
1652713800000|2022-05-16 15:10:00|6081.78|6081.78|6081.28|6081.28|6081.78|6081.78|6081.28|6081.28|0
1652713830000|2022-05-16 15:10:30|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|6082.28|0
1652713840000|2022-05-16 15:10:40|6083.04|6083.04|6083.23|6083.23|6083.23|6083.23|6083.04|6083.04|0
1652713860000|2022-05-16 15:11:00|6083.51|6083.51|6083.51|6083.51|6083.51|6083.51|6083.51|6083.51|0
1652713870000|2022-05-16 15:11:10|6083.83|6083.83|6084.15|6084.15|6084.15|6084.15|6083.83|6083.83|0
1652713910000|2022-05-16 15:11:50|6084.53|6084.53|6084.89|6084.89|6084.89|6084.89|6084.53|6084.53|0
1652713920000|2022-05-16 15:12:00|6085.46|6085.46|6086.34|6086.34|6087.01|6087.01|6085.46|6085.46|0
1652713930000|2022-05-16 15:12:10|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|6085.34|0
1652713940000|2022-05-16 15:12:20|6085.91|6085.91|6085.91|6085.91|6085.91|6085.91|6085.91|6085.91|0
1652713960000|2022-05-16 15:12:40|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|6087.44|0
1652713970000|2022-05-16 15:12:50|6087.79|6087.79|6088.08|6088.08|6088.08|6088.08|6087.79|6087.79|0
1652713990000|2022-05-16 15:13:10|6087.22|6087.22|6087.22|6087.22|6087.22|6087.22|6087.22|6087.22|0
1652714010000|2022-05-16 15:13:30|6086.72|6086.72|6086.23|6086.23|6086.72|6086.72|6086.23|6086.23|0
1652714020000|2022-05-16 15:13:40|6086.72|6086.72|6086.72|6086.72|6086.72|6086.72|6086.72|6086.72|0
1652714030000|2022-05-16 15:13:50|6086.91|6086.91|6086.91|6086.91|6086.91|6086.91|6086.91|6086.91|0
1652714040000|2022-05-16 15:14:00|6087.77|6087.77|6088.12|6088.12|6088.12|6088.12|6087.48|6087.48|0
1652714050000|2022-05-16 15:14:10|6087.48|6087.48|6086.99|6086.99|6087.48|6087.48|6086.99|6086.99|0
1652714070000|2022-05-16 15:14:30|6086.61|6086.61|6086.61|6086.61|6086.61|6086.61|6086.61|6086.61|0
1652714080000|2022-05-16 15:14:40|6086.12|6086.12|6085.73|6085.73|6086.12|6086.12|6085.73|6085.73|0
1652714090000|2022-05-16 15:14:50|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|0
1652714100000|2022-05-16 15:15:00|6086.43|6086.43|6086.43|6086.43|6086.43|6086.43|6086.43|6086.43|0
1652714110000|2022-05-16 15:15:10|6086.07|6086.07|6086.07|6086.07|6086.07|6086.07|6086.07|6086.07|0
1652714120000|2022-05-16 15:15:20|6086.45|6086.45|6085.84|6085.84|6086.84|6086.84|6085.84|6085.84|0
1652714130000|2022-05-16 15:15:30|6086.52|6086.52|6086.33|6086.33|6086.69|6086.69|6086.33|6086.33|0
1652714140000|2022-05-16 15:15:40|6086.83|6086.83|6086.28|6086.28|6086.99|6086.99|6086.28|6086.28|0
1652714160000|2022-05-16 15:16:00|6086.64|6086.64|6087.4|6087.4|6087.4|6087.4|6086.64|6086.64|0
1652714170000|2022-05-16 15:16:10|6087.9|6087.9|6089.04|6089.04|6089.04|6089.04|6087.9|6087.9|0
1652714180000|2022-05-16 15:16:20|6089.4|6089.4|6089.71|6089.71|6089.71|6089.71|6089.4|6089.4|0
1652714190000|2022-05-16 15:16:30|6090.03|6090.03|6088.59|6088.59|6090.03|6090.03|6088.59|6088.59|0
1652714200000|2022-05-16 15:16:40|6087.86|6087.86|6086.98|6086.98|6087.86|6087.86|6086.98|6086.98|0
1652714210000|2022-05-16 15:16:50|6087.34|6087.34|6087.34|6087.34|6087.34|6087.34|6087.34|6087.34|0
1652714230000|2022-05-16 15:17:10|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|6087.53|0
1652714240000|2022-05-16 15:17:20|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1652714250000|2022-05-16 15:17:30|6088.1|6088.1|6090.62|6090.62|6090.62|6090.62|6088.1|6088.1|0
1652714260000|2022-05-16 15:17:40|6090.94|6090.94|6091.26|6091.26|6091.26|6091.26|6090.94|6090.94|0
1652714270000|2022-05-16 15:17:50|6090.52|6090.52|6090.14|6090.14|6090.52|6090.52|6090.14|6090.14|0
1652714280000|2022-05-16 15:18:00|6089.86|6089.86|6089.86|6089.86|6089.86|6089.86|6089.86|6089.86|0
1652714290000|2022-05-16 15:18:10|6089.48|6089.48|6089.12|6089.12|6089.48|6089.48|6089.12|6089.12|0
1652714300000|2022-05-16 15:18:20|6089.83|6089.83|6090.12|6090.12|6090.12|6090.12|6089.83|6089.83|0
1652714310000|2022-05-16 15:18:30|6090.76|6090.76|6091.4|6091.4|6091.4|6091.4|6090.76|6090.76|0
1652714320000|2022-05-16 15:18:40|6091.58|6091.58|6091.97|6091.97|6091.97|6091.97|6091.58|6091.58|0
1652714330000|2022-05-16 15:18:50|6091.78|6091.78|6093.04|6093.04|6093.04|6093.04|6091.78|6091.78|0
1652714340000|2022-05-16 15:19:00|6093.23|6093.23|6093.65|6093.65|6093.65|6093.65|6093.23|6093.23|0
1652714350000|2022-05-16 15:19:10|6093.84|6093.84|6093.84|6093.84|6093.84|6093.84|6093.84|6093.84|0
1652714360000|2022-05-16 15:19:20|6094.03|6094.03|6093.72|6093.72|6094.03|6094.03|6093.53|6093.53|0
1652714370000|2022-05-16 15:19:30|6093|6093|6093|6093|6093|6093|6093|6093|0
1652714380000|2022-05-16 15:19:40|6092.29|6092.29|6093.5|6093.5|6093.5|6093.5|6092.29|6092.29|0
1652714400000|2022-05-16 15:20:00|6093.86|6093.86|6093.9|6093.9|6094.21|6094.21|6093.86|6093.86|0
1652714410000|2022-05-16 15:20:10|6093.35|6093.35|6093.35|6093.35|6093.35|6093.35|6093.35|6093.35|0
1652714430000|2022-05-16 15:20:30|6093.03|6093.03|6093.03|6093.03|6093.03|6093.03|6093.03|6093.03|0
1652714440000|2022-05-16 15:20:40|6092.84|6092.84|6091.95|6091.95|6092.84|6092.84|6091.59|6091.59|0
1652714460000|2022-05-16 15:21:00|6091.76|6091.76|6091.44|6091.44|6091.76|6091.76|6091.44|6091.44|0
1652714470000|2022-05-16 15:21:10|6091.26|6091.26|6091.26|6091.26|6091.26|6091.26|6091.26|6091.26|0
1652714480000|2022-05-16 15:21:20|6090.76|6090.76|6091.02|6091.02|6091.02|6091.02|6090.55|6090.55|0
1652714490000|2022-05-16 15:21:30|6091.52|6091.52|6091.31|6091.31|6091.52|6091.52|6091.31|6091.31|0
1652714510000|2022-05-16 15:21:50|6092.02|6092.02|6092.38|6092.38|6092.38|6092.38|6092.02|6092.02|0
1652714520000|2022-05-16 15:22:00|6091.66|6091.66|6091.48|6091.48|6091.83|6091.83|6091.48|6091.48|0
1652714550000|2022-05-16 15:22:30|6092.11|6092.11|6091.22|6091.22|6092.11|6092.11|6091.22|6091.22|0
1652714560000|2022-05-16 15:22:40|6091.41|6091.41|6091.03|6091.03|6091.41|6091.41|6091.03|6091.03|0
1652714570000|2022-05-16 15:22:50|6091.41|6091.41|6092.31|6092.31|6092.31|6092.31|6091.41|6091.41|0
1652714580000|2022-05-16 15:23:00|6092.63|6092.63|6092.92|6092.92|6092.92|6092.92|6092.63|6092.63|0
1652714590000|2022-05-16 15:23:10|6092.6|6092.6|6092.03|6092.03|6092.6|6092.6|6092.03|6092.03|0
1652714600000|2022-05-16 15:23:20|6091.71|6091.71|6091.35|6091.35|6091.71|6091.71|6091.35|6091.35|0
1652714610000|2022-05-16 15:23:30|6091.67|6091.67|6091.85|6091.85|6092.17|6092.17|6091.67|6091.67|0
1652714630000|2022-05-16 15:23:50|6092.34|6092.34|6091.96|6091.96|6092.34|6092.34|6091.96|6091.96|0
1652714640000|2022-05-16 15:24:00|6092.28|6092.28|6092.78|6092.78|6092.78|6092.78|6092.28|6092.28|0
1652714650000|2022-05-16 15:24:10|6092.49|6092.49|6092.78|6092.78|6092.78|6092.78|6092.49|6092.49|0
1652714660000|2022-05-16 15:24:20|6093.06|6093.06|6092.21|6092.21|6093.11|6093.11|6092.21|6092.21|0
1652714670000|2022-05-16 15:24:30|6092.02|6092.02|6091.83|6091.83|6092.02|6092.02|6091.83|6091.83|0
1652714690000|2022-05-16 15:24:50|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|0
1652714700000|2022-05-16 15:25:00|6090.46|6090.46|6089.82|6089.82|6090.46|6090.46|6089.82|6089.82|0
1652714710000|2022-05-16 15:25:10|6090.18|6090.18|6090.11|6090.11|6090.46|6090.46|6089.41|6089.41|0
1652714720000|2022-05-16 15:25:20|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|6090.39|0
1652714730000|2022-05-16 15:25:30|6090.07|6090.07|6088.96|6088.96|6090.07|6090.07|6088.96|6088.96|0
1652714740000|2022-05-16 15:25:40|6089.31|6089.31|6089.31|6089.31|6089.31|6089.31|6089.31|6089.31|0
1652714750000|2022-05-16 15:25:50|6089.53|6089.53|6089.81|6089.81|6089.81|6089.81|6089.53|6089.53|0
1652714760000|2022-05-16 15:26:00|6090.17|6090.17|6090.17|6090.17|6090.17|6090.17|6090.17|6090.17|0
1652714770000|2022-05-16 15:26:10|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|0
1652714780000|2022-05-16 15:26:20|6089.72|6089.72|6089.72|6089.72|6089.72|6089.72|6089.72|6089.72|0
1652714790000|2022-05-16 15:26:30|6090.11|6090.11|6090.98|6090.98|6090.98|6090.98|6090.11|6090.11|0
1652714800000|2022-05-16 15:26:40|6091.19|6091.19|6090.2|6090.2|6091.19|6091.19|6090.2|6090.2|0
1652714810000|2022-05-16 15:26:50|6089.88|6089.88|6088.62|6088.62|6089.88|6089.88|6088.12|6088.12|0
1652714820000|2022-05-16 15:27:00|6088.94|6088.94|6088.58|6088.58|6088.94|6088.94|6088.58|6088.58|0
1652714830000|2022-05-16 15:27:10|6088.26|6088.26|6087.41|6087.41|6088.26|6088.26|6087.41|6087.41|0
1652714840000|2022-05-16 15:27:20|6086.65|6086.65|6087.84|6087.84|6087.84|6087.84|6086.65|6086.65|0
1652714850000|2022-05-16 15:27:30|6088.16|6088.16|6087.77|6087.77|6088.16|6088.16|6087.77|6087.77|0
1652714860000|2022-05-16 15:27:40|6087.39|6087.39|6088.13|6088.13|6088.51|6088.51|6087.39|6087.39|0
1652714880000|2022-05-16 15:28:00|6087.81|6087.81|6086.93|6086.93|6087.81|6087.81|6086.93|6086.93|0
1652714890000|2022-05-16 15:28:10|6086.55|6086.55|6086.55|6086.55|6086.55|6086.55|6086.55|6086.55|0
1652714900000|2022-05-16 15:28:20|6087.05|6087.05|6086.67|6086.67|6087.05|6087.05|6086.67|6086.67|0
1652714920000|2022-05-16 15:28:40|6086.88|6086.88|6086.88|6086.88|6086.88|6086.88|6086.88|6086.88|0
1652714930000|2022-05-16 15:28:50|6087.25|6087.25|6087.07|6087.07|6087.25|6087.25|6087.07|6087.07|0
1652714940000|2022-05-16 15:29:00|6087.28|6087.28|6087.99|6087.99|6087.99|6087.99|6087.28|6087.28|0
1652714950000|2022-05-16 15:29:10|6088.49|6088.49|6087.65|6087.65|6088.49|6088.49|6087.16|6087.16|0
1652714960000|2022-05-16 15:29:20|6088.15|6088.15|6088.51|6088.51|6088.51|6088.51|6088.15|6088.15|0
1652714970000|2022-05-16 15:29:30|6089.65|6089.65|6089.28|6089.28|6089.65|6089.65|6088.8|6088.8|0
1652714980000|2022-05-16 15:29:40|6088.92|6088.92|6091.28|6091.28|6092.04|6092.04|6088.92|6088.92|0
1652714990000|2022-05-16 15:29:50|6091.6|6091.6|6090.67|6090.67|6092.1|6092.1|6090.67|6090.67|0
1652771700000|2022-05-17 07:15:00|6115.61|6115.61|6115.96|6115.96|6115.96|6115.96|6115.61|6115.61|0
1652771710000|2022-05-17 07:15:10|6115.1|6115.1|6112.43|6112.43|6115.1|6115.1|6112.43|6112.43|0
1652771720000|2022-05-17 07:15:20|6111.94|6111.94|6112.97|6112.97|6113.01|6113.01|6111.94|6111.94|0
1652771730000|2022-05-17 07:15:30|6112.26|6112.26|6112.61|6112.61|6112.61|6112.61|6112.26|6112.26|0
1652771740000|2022-05-17 07:15:40|6112.05|6112.05|6112.05|6112.05|6112.05|6112.05|6112.05|6112.05|0
1652771750000|2022-05-17 07:15:50|6111.73|6111.73|6111.73|6111.73|6111.73|6111.73|6111.73|6111.73|0
1652771760000|2022-05-17 07:16:00|6112.44|6112.44|6114.06|6114.06|6114.06|6114.06|6112.44|6112.44|0
1652771770000|2022-05-17 07:16:10|6114.78|6114.78|6117.08|6117.08|6117.08|6117.08|6114.78|6114.78|0
1652771780000|2022-05-17 07:16:20|6116.37|6116.37|6115.65|6115.65|6117.08|6117.08|6115.65|6115.65|0
1652771790000|2022-05-17 07:16:30|6116.03|6116.03|6116.74|6116.74|6116.74|6116.74|6116.03|6116.03|0
1652771800000|2022-05-17 07:16:40|6117.1|6117.1|6116.62|6116.62|6117.1|6117.1|6116.11|6116.11|0
1652771830000|2022-05-17 07:17:10|6116.94|6116.94|6117.29|6117.29|6117.65|6117.65|6116.94|6116.94|0
1652771840000|2022-05-17 07:17:20|6117.93|6117.93|6117.93|6117.93|6117.93|6117.93|6117.93|6117.93|0
1652771860000|2022-05-17 07:17:40|6118.29|6118.29|6118.64|6118.64|6118.64|6118.64|6118.29|6118.29|0
1652771870000|2022-05-17 07:17:50|6121.11|6121.11|6122.2|6122.2|6122.2|6122.2|6120.92|6120.92|0
1652771880000|2022-05-17 07:18:00|6123.69|6123.69|6122.73|6122.73|6123.69|6123.69|6122.73|6122.73|0
1652771890000|2022-05-17 07:18:10|6122.23|6122.23|6122.61|6122.61|6122.61|6122.61|6122.23|6122.23|0
1652771900000|2022-05-17 07:18:20|6122.29|6122.29|6122.16|6122.16|6122.29|6122.29|6121.97|6121.97|0
1652771910000|2022-05-17 07:18:30|6121.09|6121.09|6121.09|6121.09|6121.09|6121.09|6121.09|6121.09|0
1652771920000|2022-05-17 07:18:40|6120.77|6120.77|6120.77|6120.77|6120.77|6120.77|6120.77|6120.77|0
1652771940000|2022-05-17 07:19:00|6120.21|6120.21|6120.21|6120.21|6120.21|6120.21|6120.21|6120.21|0
1652771960000|2022-05-17 07:19:20|6120.77|6120.77|6121.06|6121.06|6121.06|6121.06|6120.77|6120.77|0
1652771970000|2022-05-17 07:19:30|6120.06|6120.06|6119.07|6119.07|6120.06|6120.06|6119.07|6119.07|0
1652771980000|2022-05-17 07:19:40|6119.78|6119.78|6119.78|6119.78|6119.78|6119.78|6119.78|6119.78|0
1652771990000|2022-05-17 07:19:50|6122.08|6122.08|6121.2|6121.2|6122.08|6122.08|6121.2|6121.2|0
1652772000000|2022-05-17 07:20:00|6120.13|6120.13|6119.64|6119.64|6120.13|6120.13|6119.64|6119.64|0
1652772010000|2022-05-17 07:20:10|6117.72|6117.72|6117.93|6117.93|6118.5|6118.5|6117.57|6117.57|0
1652772040000|2022-05-17 07:20:40|6118.43|6118.43|6118.07|6118.07|6118.43|6118.43|6118.07|6118.07|0
1652772050000|2022-05-17 07:20:50|6117.31|6117.31|6117.31|6117.31|6117.31|6117.31|6117.31|6117.31|0
1652772070000|2022-05-17 07:21:10|6118.3|6118.3|6116.07|6116.07|6118.3|6118.3|6116.07|6116.07|0
1652772090000|2022-05-17 07:21:30|6116.7|6116.7|6117.42|6117.42|6117.42|6117.42|6116.7|6116.7|0
1652772100000|2022-05-17 07:21:40|6117.78|6117.78|6118.13|6118.13|6118.13|6118.13|6117.78|6117.78|0
1652772110000|2022-05-17 07:21:50|6118.77|6118.77|6118.77|6118.77|6118.77|6118.77|6118.77|6118.77|0
1652772130000|2022-05-17 07:22:10|6119.15|6119.15|6119.36|6119.36|6120.07|6120.07|6119.15|6119.15|0
1652772140000|2022-05-17 07:22:20|6119.72|6119.72|6120.47|6120.47|6120.47|6120.47|6119.72|6119.72|0
1652772150000|2022-05-17 07:22:30|6120.18|6120.18|6123.38|6123.38|6123.38|6123.38|6120.18|6120.18|0
1652772160000|2022-05-17 07:22:40|6123.67|6123.67|6124.38|6124.38|6124.38|6124.38|6123.67|6123.67|0
1652772170000|2022-05-17 07:22:50|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|6123.39|0
1652772180000|2022-05-17 07:23:00|6123.03|6123.03|6123.07|6123.07|6123.39|6123.39|6123.03|6123.03|0
1652772190000|2022-05-17 07:23:10|6122.75|6122.75|6125.16|6125.16|6125.16|6125.16|6122.75|6122.75|0
1652772200000|2022-05-17 07:23:20|6124.84|6124.84|6124.84|6124.84|6124.84|6124.84|6124.84|6124.84|0
1652772210000|2022-05-17 07:23:30|6125.2|6125.2|6125.57|6125.57|6125.57|6125.57|6125.2|6125.2|0
1652772220000|2022-05-17 07:23:40|6125.39|6125.39|6123.88|6123.88|6125.39|6125.39|6123.24|6123.24|0
1652772230000|2022-05-17 07:23:50|6124.24|6124.24|6122.79|6122.79|6124.6|6124.6|6122.79|6122.79|0
1652772240000|2022-05-17 07:24:00|6122.07|6122.07|6123.07|6123.07|6123.07|6123.07|6122.07|6122.07|0
1652772260000|2022-05-17 07:24:20|6122.13|6122.13|6122.31|6122.31|6122.31|6122.31|6121.94|6121.94|0
1652772270000|2022-05-17 07:24:30|6122.95|6122.95|6123.52|6123.52|6123.52|6123.52|6122.95|6122.95|0
1652772280000|2022-05-17 07:24:40|6123.87|6123.87|6124.59|6124.59|6124.59|6124.59|6123.87|6123.87|0
1652772300000|2022-05-17 07:25:00|6124.09|6124.09|6123.87|6123.87|6124.09|6124.09|6123.02|6123.02|0
1652772340000|2022-05-17 07:25:40|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|0
1652772360000|2022-05-17 07:26:00|6123.48|6123.48|6123.48|6123.48|6123.48|6123.48|6123.48|6123.48|0
1652772370000|2022-05-17 07:26:10|6124.19|6124.19|6124.55|6124.55|6124.55|6124.55|6124.19|6124.19|0
1652772380000|2022-05-17 07:26:20|6124.91|6124.91|6124.89|6124.89|6125.26|6125.26|6124.89|6124.89|0
1652772420000|2022-05-17 07:27:00|6124.32|6124.32|6122.42|6122.42|6124.32|6124.32|6122.07|6122.07|0
1652772430000|2022-05-17 07:27:10|6123.21|6123.21|6123.43|6123.43|6123.93|6123.93|6123.21|6123.21|0
1652772440000|2022-05-17 07:27:20|6122.36|6122.36|6121.47|6121.47|6122.72|6122.72|6121.19|6121.19|0
1652772450000|2022-05-17 07:27:30|6121.12|6121.12|6122.6|6122.6|6122.6|6122.6|6120.4|6120.4|0
1652772460000|2022-05-17 07:27:40|6122.24|6122.24|6121.88|6121.88|6122.24|6122.24|6121.88|6121.88|0
1652772470000|2022-05-17 07:27:50|6122.2|6122.2|6122.84|6122.84|6122.84|6122.84|6122.2|6122.2|0
1652772480000|2022-05-17 07:28:00|6123.41|6123.41|6124.42|6124.42|6124.42|6124.42|6123.09|6123.09|0
1652772490000|2022-05-17 07:28:10|6124.05|6124.05|6124.4|6124.4|6124.4|6124.4|6124.05|6124.05|0
1652772510000|2022-05-17 07:28:30|6125.04|6125.04|6125|6125|6125.04|6125.04|6124.68|6124.68|0
1652772520000|2022-05-17 07:28:40|6125.32|6125.32|6125.32|6125.32|6125.32|6125.32|6125.32|6125.32|0
1652772550000|2022-05-17 07:29:10|6125.96|6125.96|6125.96|6125.96|6125.96|6125.96|6125.96|6125.96|0
1652772560000|2022-05-17 07:29:20|6126.95|6126.95|6127.65|6127.65|6127.65|6127.65|6126.58|6126.58|0
1652772570000|2022-05-17 07:29:30|6128.01|6128.01|6130.41|6130.41|6130.41|6130.41|6127.76|6127.76|0
1652772580000|2022-05-17 07:29:40|6131.05|6131.05|6131.72|6131.72|6131.72|6131.72|6130.73|6130.73|0
1652772590000|2022-05-17 07:29:50|6131.22|6131.22|6130.15|6130.15|6131.94|6131.94|6130.15|6130.15|0
1652772600000|2022-05-17 07:30:00|6130.51|6130.51|6130.51|6130.51|6130.51|6130.51|6130.51|6130.51|0
1652772610000|2022-05-17 07:30:10|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|0
1652772620000|2022-05-17 07:30:20|6131.19|6131.19|6135.43|6135.43|6135.47|6135.47|6131.19|6131.19|0
1652772630000|2022-05-17 07:30:30|6135.25|6135.25|6138.75|6138.75|6138.75|6138.75|6135.25|6135.25|0
1652772640000|2022-05-17 07:30:40|6138.4|6138.4|6136.94|6136.94|6138.4|6138.4|6136.22|6136.22|0
1652772660000|2022-05-17 07:31:00|6137.26|6137.26|6137.26|6137.26|6137.26|6137.26|6137.26|6137.26|0
1652772670000|2022-05-17 07:31:10|6137.97|6137.97|6137.26|6137.26|6137.97|6137.97|6137.26|6137.26|0
1652772680000|2022-05-17 07:31:20|6137.61|6137.61|6137.26|6137.26|6137.61|6137.61|6137.26|6137.26|0
1652772690000|2022-05-17 07:31:30|6138.2|6138.2|6138.2|6138.2|6138.2|6138.2|6138.2|6138.2|0
1652772700000|2022-05-17 07:31:40|6137.48|6137.48|6138.2|6138.2|6138.55|6138.55|6137.48|6137.48|0
1652772710000|2022-05-17 07:31:50|6138.01|6138.01|6136.34|6136.34|6138.01|6138.01|6136.34|6136.34|0
1652772720000|2022-05-17 07:32:00|6136.02|6136.02|6135.3|6135.3|6136.37|6136.37|6135.3|6135.3|0
1652772730000|2022-05-17 07:32:10|6136.02|6136.02|6136.73|6136.73|6136.73|6136.73|6136.02|6136.02|0
1652772750000|2022-05-17 07:32:30|6135.66|6135.66|6135.95|6135.95|6135.95|6135.95|6135.66|6135.66|0
1652772780000|2022-05-17 07:33:00|6136.37|6136.37|6137.08|6137.08|6137.08|6137.08|6136.37|6136.37|0
1652772790000|2022-05-17 07:33:10|6136.73|6136.73|6136.73|6136.73|6136.73|6136.73|6136.37|6136.37|0
1652772800000|2022-05-17 07:33:20|6136.91|6136.91|6136.73|6136.73|6136.91|6136.91|6136.73|6136.73|0
1652772810000|2022-05-17 07:33:30|6136.35|6136.35|6134.76|6134.76|6136.35|6136.35|6134.76|6134.76|0
1652772820000|2022-05-17 07:33:40|6134.4|6134.4|6134.4|6134.4|6134.4|6134.4|6134.4|6134.4|0
1652772830000|2022-05-17 07:33:50|6134.04|6134.04|6133.85|6133.85|6134.04|6134.04|6133.85|6133.85|0
1652772840000|2022-05-17 07:34:00|6132.99|6132.99|6132.6|6132.6|6133.28|6133.28|6132.6|6132.6|0
1652772860000|2022-05-17 07:34:20|6130.04|6130.04|6130.04|6130.04|6130.04|6130.04|6130.04|6130.04|0
1652772870000|2022-05-17 07:34:30|6130.43|6130.43|6129.86|6129.86|6130.43|6130.43|6129.86|6129.86|0
1652772880000|2022-05-17 07:34:40|6129.5|6129.5|6130.26|6130.26|6130.26|6130.26|6129.5|6129.5|0
1652772890000|2022-05-17 07:34:50|6130.58|6130.58|6130.45|6130.45|6130.58|6130.58|6129.81|6129.81|0
1652772900000|2022-05-17 07:35:00|6129.88|6129.88|6129.88|6129.88|6129.88|6129.88|6129.88|6129.88|0
1652772920000|2022-05-17 07:35:20|6130.6|6130.6|6130.24|6130.24|6130.6|6130.6|6130.24|6130.24|0
1652772960000|2022-05-17 07:36:00|6132.54|6132.54|6132.91|6132.91|6132.91|6132.91|6132.54|6132.54|0
1652772970000|2022-05-17 07:36:10|6133.27|6133.27|6132.91|6132.91|6133.27|6133.27|6132.91|6132.91|0
1652772980000|2022-05-17 07:36:20|6133.48|6133.48|6133.48|6133.48|6133.48|6133.48|6133.48|6133.48|0
1652772990000|2022-05-17 07:36:30|6133.12|6133.12|6132.16|6132.16|6133.48|6133.48|6132.16|6132.16|0
1652773000000|2022-05-17 07:36:40|6131.21|6131.21|6130.48|6130.48|6131.21|6131.21|6130.48|6130.48|0
1652773010000|2022-05-17 07:36:50|6129.77|6129.77|6129.77|6129.77|6129.77|6129.77|6129.77|6129.77|0
1652773040000|2022-05-17 07:37:20|6129.27|6129.27|6128.63|6128.63|6129.27|6129.27|6128.63|6128.63|0
1652773050000|2022-05-17 07:37:30|6129.34|6129.34|6130.06|6130.06|6130.06|6130.06|6129.34|6129.34|0
1652773080000|2022-05-17 07:38:00|6130.38|6130.38|6130.38|6130.38|6130.38|6130.38|6130.38|6130.38|0
1652773100000|2022-05-17 07:38:20|6130.95|6130.95|6129.46|6129.46|6130.95|6130.95|6129.46|6129.46|0
1652773120000|2022-05-17 07:38:40|6130.45|6130.45|6130.45|6130.45|6130.45|6130.45|6130.45|6130.45|0
1652773130000|2022-05-17 07:38:50|6131.58|6131.58|6131.87|6131.87|6131.94|6131.94|6131.58|6131.58|0
1652773170000|2022-05-17 07:39:30|6132.58|6132.58|6131.87|6131.87|6132.58|6132.58|6131.87|6131.87|0
1652773180000|2022-05-17 07:39:40|6132.58|6132.58|6131.55|6131.55|6132.58|6132.58|6131.55|6131.55|0
1652773190000|2022-05-17 07:39:50|6131.91|6131.91|6131.55|6131.55|6131.91|6131.91|6131.55|6131.55|0
1652773200000|2022-05-17 07:40:00|6131.91|6131.91|6134.05|6134.05|6135.1|6135.1|6131.55|6131.55|0
1652773210000|2022-05-17 07:40:10|6134.41|6134.41|6136.73|6136.73|6136.73|6136.73|6134.41|6134.41|0
1652773220000|2022-05-17 07:40:20|6137.08|6137.08|6137.76|6137.76|6139.15|6139.15|6137.08|6137.08|0
1652773230000|2022-05-17 07:40:30|6135.98|6135.98|6137.05|6137.05|6137.05|6137.05|6135.62|6135.62|0
1652773240000|2022-05-17 07:40:40|6136.34|6136.34|6136.69|6136.69|6136.69|6136.69|6136.34|6136.34|0
1652773250000|2022-05-17 07:40:50|6137.62|6137.62|6136.7|6136.7|6137.62|6137.62|6135.99|6135.99|0
1652773260000|2022-05-17 07:41:00|6134.92|6134.92|6134.92|6134.92|6134.92|6134.92|6133.85|6133.85|0
1652773270000|2022-05-17 07:41:10|6134.56|6134.56|6138.82|6138.82|6139.1|6139.1|6134.56|6134.56|0
1652773280000|2022-05-17 07:41:20|6138.18|6138.18|6137.46|6137.46|6138.54|6138.54|6137.46|6137.46|0
1652773290000|2022-05-17 07:41:30|6137.82|6137.82|6140.34|6140.34|6140.34|6140.34|6137.82|6137.82|0
1652773300000|2022-05-17 07:41:40|6141.05|6141.05|6141.63|6141.63|6141.63|6141.63|6141.05|6141.05|0
1652773310000|2022-05-17 07:41:50|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|0
1652773340000|2022-05-17 07:42:20|6142.7|6142.7|6142.28|6142.28|6142.7|6142.7|6141.71|6141.71|0
1652773350000|2022-05-17 07:42:30|6143.71|6143.71|6141.56|6141.56|6143.71|6143.71|6141.56|6141.56|0
1652773370000|2022-05-17 07:42:50|6142.2|6142.2|6142.2|6142.2|6142.2|6142.2|6142.2|6142.2|0
1652773380000|2022-05-17 07:43:00|6142.7|6142.7|6143.02|6143.02|6143.02|6143.02|6142.7|6142.7|0
1652773390000|2022-05-17 07:43:10|6143.58|6143.58|6145.39|6145.39|6145.39|6145.39|6143.58|6143.58|0
1652773400000|2022-05-17 07:43:20|6146.02|6146.02|6147.88|6147.88|6147.88|6147.88|6146.02|6146.02|0
1652773410000|2022-05-17 07:43:30|6148.84|6148.84|6148.84|6148.84|6148.84|6148.84|6148.84|6148.84|0
1652773420000|2022-05-17 07:43:40|6149.55|6149.55|6150.51|6150.51|6150.51|6150.51|6149.55|6149.55|0
1652773430000|2022-05-17 07:43:50|6150.02|6150.02|6154.44|6154.44|6154.44|6154.44|6150.02|6150.02|0
1652773440000|2022-05-17 07:44:00|6154.12|6154.12|6153.52|6153.52|6154.48|6154.48|6153.52|6153.52|0
1652773460000|2022-05-17 07:44:20|6154.28|6154.28|6153.71|6153.71|6154.28|6154.28|6153.71|6153.71|0
1652773470000|2022-05-17 07:44:30|6154.21|6154.21|6155.64|6155.64|6155.64|6155.64|6154.21|6154.21|0
1652773480000|2022-05-17 07:44:40|6156.13|6156.13|6156.13|6156.13|6156.13|6156.13|6156.13|6156.13|0
1652773490000|2022-05-17 07:44:50|6156.51|6156.51|6156.32|6156.32|6156.51|6156.51|6156.32|6156.32|0
1652773500000|2022-05-17 07:45:00|6157.6|6157.6|6157.6|6157.6|6157.6|6157.6|6157.6|6157.6|0
1652773510000|2022-05-17 07:45:10|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|6157.79|0
1652773520000|2022-05-17 07:45:20|6158.93|6158.93|6159.88|6159.88|6159.88|6159.88|6158.93|6158.93|0
1652773530000|2022-05-17 07:45:30|6160.87|6160.87|6163.66|6163.66|6163.66|6163.66|6160.87|6160.87|0
1652773540000|2022-05-17 07:45:40|6162.59|6162.59|6162.59|6162.59|6162.59|6162.59|6162.59|6162.59|0
1652773560000|2022-05-17 07:46:00|6159.9|6159.9|6160.67|6160.67|6160.67|6160.67|6159.19|6159.19|0
1652773570000|2022-05-17 07:46:10|6160.95|6160.95|6160.73|6160.73|6160.95|6160.95|6160.24|6160.24|0
1652773580000|2022-05-17 07:46:20|6161.23|6161.23|6161.23|6161.23|6161.23|6161.23|6161.23|6161.23|0
1652773610000|2022-05-17 07:46:50|6162.3|6162.3|6163.42|6163.42|6163.42|6163.42|6162.3|6162.3|0
1652773630000|2022-05-17 07:47:10|6164.27|6164.27|6164.48|6164.48|6164.48|6164.48|6164.27|6164.27|0
1652773640000|2022-05-17 07:47:20|6165.12|6165.12|6165.12|6165.12|6165.12|6165.12|6165.12|6165.12|0
1652773650000|2022-05-17 07:47:30|6164.76|6164.76|6165.85|6165.85|6167.1|6167.1|6164.76|6164.76|0
1652773660000|2022-05-17 07:47:40|6165.5|6165.5|6166.93|6166.93|6166.93|6166.93|6165.5|6165.5|0
1652773670000|2022-05-17 07:47:50|6165.78|6165.78|6165.78|6165.78|6165.78|6165.78|6165.78|6165.78|0
1652773680000|2022-05-17 07:48:00|6165.97|6165.97|6165.97|6165.97|6165.97|6165.97|6165.97|6165.97|0
1652773690000|2022-05-17 07:48:10|6165.11|6165.11|6165.75|6165.75|6165.75|6165.75|6165.11|6165.11|0
1652773700000|2022-05-17 07:48:20|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|0
1652773720000|2022-05-17 07:48:40|6164.07|6164.07|6162.09|6162.09|6164.07|6164.07|6162.09|6162.09|0
1652773730000|2022-05-17 07:48:50|6162.81|6162.81|6162.81|6162.81|6162.81|6162.81|6162.81|6162.81|0
1652773740000|2022-05-17 07:49:00|6162.62|6162.62|6162.94|6162.94|6164.61|6164.61|6162.56|6162.56|0
1652773750000|2022-05-17 07:49:10|6162.58|6162.58|6161.72|6161.72|6162.58|6162.58|6161.72|6161.72|0
1652773760000|2022-05-17 07:49:20|6162.22|6162.22|6161.85|6161.85|6162.22|6162.22|6161.85|6161.85|0
1652773770000|2022-05-17 07:49:30|6162.42|6162.42|6163.7|6163.7|6163.7|6163.7|6162.42|6162.42|0
1652773780000|2022-05-17 07:49:40|6161.79|6161.79|6161.79|6161.79|6161.79|6161.79|6161.79|6161.79|0
1652773810000|2022-05-17 07:50:10|6161.29|6161.29|6161.1|6161.1|6161.48|6161.48|6161.1|6161.1|0
1652773820000|2022-05-17 07:50:20|6160.81|6160.81|6159.99|6159.99|6160.81|6160.81|6159.99|6159.99|0
1652773830000|2022-05-17 07:50:30|6159.35|6159.35|6159.54|6159.54|6159.54|6159.54|6158.99|6158.99|0
1652773850000|2022-05-17 07:50:50|6159.35|6159.35|6159.73|6159.73|6159.73|6159.73|6159.35|6159.35|0
1652773860000|2022-05-17 07:51:00|6158.58|6158.58|6157.89|6157.89|6158.58|6158.58|6157.89|6157.89|0
1652773870000|2022-05-17 07:51:10|6157.7|6157.7|6157.51|6157.51|6157.7|6157.7|6157.51|6157.51|0
1652773900000|2022-05-17 07:51:40|6157.7|6157.7|6157.89|6157.89|6157.89|6157.89|6157.7|6157.7|0
1652773910000|2022-05-17 07:51:50|6157.53|6157.53|6157.89|6157.89|6157.89|6157.89|6157.53|6157.53|0
1652773920000|2022-05-17 07:52:00|6158.07|6158.07|6157.89|6157.89|6158.07|6158.07|6157.89|6157.89|0
1652773930000|2022-05-17 07:52:10|6157.7|6157.7|6158.07|6158.07|6158.07|6158.07|6157.7|6157.7|0
1652773940000|2022-05-17 07:52:20|6157.89|6157.89|6157.89|6157.89|6157.89|6157.89|6157.7|6157.7|0
1652773950000|2022-05-17 07:52:30|6158.07|6158.07|6157.89|6157.89|6158.07|6158.07|6157.89|6157.89|0
1652773960000|2022-05-17 07:52:40|6158.07|6158.07|6158.57|6158.57|6158.57|6158.57|6158.07|6158.07|0
1652773970000|2022-05-17 07:52:50|6158.2|6158.2|6159.62|6159.62|6159.62|6159.62|6158.2|6158.2|0
1652773980000|2022-05-17 07:53:00|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|0
1652774000000|2022-05-17 07:53:20|6159.52|6159.52|6159.23|6159.23|6159.52|6159.52|6159.23|6159.23|0
1652774010000|2022-05-17 07:53:30|6158.86|6158.86|6158.86|6158.86|6158.86|6158.86|6158.86|6158.86|0
1652774020000|2022-05-17 07:53:40|6158.48|6158.48|6158.12|6158.12|6158.48|6158.48|6158.12|6158.12|0
1652774030000|2022-05-17 07:53:50|6158.54|6158.54|6158.54|6158.54|6158.54|6158.54|6158.54|6158.54|0
1652774040000|2022-05-17 07:54:00|6158.86|6158.86|6158.86|6158.86|6158.86|6158.86|6158.86|6158.86|0
1652774050000|2022-05-17 07:54:10|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|0
1652774060000|2022-05-17 07:54:20|6158.74|6158.74|6159.23|6159.23|6159.23|6159.23|6158.74|6158.74|0
1652774070000|2022-05-17 07:54:30|6159.73|6159.73|6159.54|6159.54|6159.73|6159.73|6159.35|6159.35|0
1652774080000|2022-05-17 07:54:40|6158.83|6158.83|6157.72|6157.72|6158.83|6158.83|6157.72|6157.72|0
1652774090000|2022-05-17 07:54:50|6158.09|6158.09|6157.74|6157.74|6158.09|6158.09|6157.74|6157.74|0
1652774100000|2022-05-17 07:55:00|6157.42|6157.42|6157.42|6157.42|6157.42|6157.42|6157.42|6157.42|0
1652774110000|2022-05-17 07:55:10|6157.98|6157.98|6158.71|6158.71|6158.71|6158.71|6157.98|6157.98|0
1652774120000|2022-05-17 07:55:20|6159.47|6159.47|6160.03|6160.03|6160.03|6160.03|6159.47|6159.47|0
1652774130000|2022-05-17 07:55:30|6159.66|6159.66|6158.91|6158.91|6159.66|6159.66|6157.92|6157.92|0
1652774140000|2022-05-17 07:55:40|6158.34|6158.34|6158.34|6158.34|6158.34|6158.34|6158.34|6158.34|0
1652774150000|2022-05-17 07:55:50|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|0
1652774160000|2022-05-17 07:56:00|6157.25|6157.25|6157.25|6157.25|6157.25|6157.25|6157.25|6157.25|0
1652774170000|2022-05-17 07:56:10|6157.54|6157.54|6157.54|6157.54|6157.54|6157.54|6157.54|6157.54|0
1652774180000|2022-05-17 07:56:20|6156.82|6156.82|6157.9|6157.9|6157.9|6157.9|6156.82|6156.82|0
1652774190000|2022-05-17 07:56:30|6154.46|6154.46|6155.17|6155.17|6155.17|6155.17|6154.46|6154.46|0
1652774200000|2022-05-17 07:56:40|6156.6|6156.6|6156.24|6156.24|6157.59|6157.59|6156.24|6156.24|0
1652774220000|2022-05-17 07:57:00|6155.88|6155.88|6156.07|6156.07|6156.07|6156.07|6155.88|6155.88|0
1652774230000|2022-05-17 07:57:10|6154.58|6154.58|6154.58|6154.58|6154.58|6154.58|6154.58|6154.58|0
1652774240000|2022-05-17 07:57:20|6154.09|6154.09|6152.71|6152.71|6154.09|6154.09|6152.35|6152.35|0
1652774280000|2022-05-17 07:58:00|6151.11|6151.11|6151.4|6151.4|6151.75|6151.75|6151.11|6151.11|0
1652774290000|2022-05-17 07:58:10|6151.11|6151.11|6149.2|6149.2|6151.11|6151.11|6149.2|6149.2|0
1652774300000|2022-05-17 07:58:20|6148.84|6148.84|6148.84|6148.84|6148.84|6148.84|6148.84|6148.84|0
1652774310000|2022-05-17 07:58:30|6149.13|6149.13|6149.13|6149.13|6149.13|6149.13|6149.13|6149.13|0
1652774320000|2022-05-17 07:58:40|6149.5|6149.5|6149.18|6149.18|6149.5|6149.5|6149.18|6149.18|0
1652774350000|2022-05-17 07:59:10|6149.68|6149.68|6149.68|6149.68|6149.68|6149.68|6149.68|6149.68|0
1652774380000|2022-05-17 07:59:40|6149.87|6149.87|6149.87|6149.87|6149.87|6149.87|6149.87|6149.87|0
1652774400000|2022-05-17 08:00:00|6150.19|6150.19|6151.06|6151.06|6151.06|6151.06|6150.19|6150.19|0
1652774410000|2022-05-17 08:00:10|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|0
1652774420000|2022-05-17 08:00:20|6153.01|6153.01|6154.16|6154.16|6154.16|6154.16|6153.01|6153.01|0
1652774430000|2022-05-17 08:00:30|6153.66|6153.66|6152.22|6152.22|6153.66|6153.66|6152.22|6152.22|0
1652774440000|2022-05-17 08:00:40|6151.86|6151.86|6151.86|6151.86|6151.86|6151.86|6151.86|6151.86|0
1652774470000|2022-05-17 08:01:10|6153.29|6153.29|6153.93|6153.93|6153.93|6153.93|6153.29|6153.29|0
1652774480000|2022-05-17 08:01:20|6154.42|6154.42|6155.85|6155.85|6156.21|6156.21|6154.42|6154.42|0
1652774490000|2022-05-17 08:01:30|6154.86|6154.86|6153.58|6153.58|6154.86|6154.86|6153.58|6153.58|0
1652774500000|2022-05-17 08:01:40|6153.22|6153.22|6153.58|6153.58|6153.58|6153.58|6153.22|6153.22|0
1652774510000|2022-05-17 08:01:50|6153.26|6153.26|6153.26|6153.26|6153.26|6153.26|6153.26|6153.26|0
1652774520000|2022-05-17 08:02:00|6152.9|6152.9|6152.9|6152.9|6152.9|6152.9|6152.9|6152.9|0
1652774560000|2022-05-17 08:02:40|6152.55|6152.55|6152.55|6152.55|6152.55|6152.55|6152.55|6152.55|0
1652774580000|2022-05-17 08:03:00|6152.87|6152.87|6152.87|6152.87|6152.87|6152.87|6152.87|6152.87|0
1652774630000|2022-05-17 08:03:50|6153.81|6153.81|6154.52|6154.52|6154.52|6154.52|6153.81|6153.81|0
1652774640000|2022-05-17 08:04:00|6154.16|6154.16|6154.71|6154.71|6154.71|6154.71|6154.16|6154.16|0
1652774650000|2022-05-17 08:04:10|6157.19|6157.19|6157.51|6157.51|6157.51|6157.51|6157.19|6157.19|0
1652774680000|2022-05-17 08:04:40|6157.87|6157.87|6158.8|6158.8|6158.8|6158.8|6157.87|6157.87|0
1652774720000|2022-05-17 08:05:20|6159.22|6159.22|6159.22|6159.22|6159.22|6159.22|6159.22|6159.22|0
1652774730000|2022-05-17 08:05:30|6159.72|6159.72|6159.72|6159.72|6159.72|6159.72|6159.72|6159.72|0
1652774740000|2022-05-17 08:05:40|6159.91|6159.91|6159.55|6159.55|6159.91|6159.91|6159.55|6159.55|0
1652774760000|2022-05-17 08:06:00|6158.91|6158.91|6159.07|6159.07|6159.07|6159.07|6158.06|6158.06|0
1652774770000|2022-05-17 08:06:10|6158.88|6158.88|6158.53|6158.53|6159.95|6159.95|6158.53|6158.53|0
1652774780000|2022-05-17 08:06:20|6157.77|6157.77|6158.13|6158.13|6158.13|6158.13|6157.77|6157.77|0
1652774790000|2022-05-17 08:06:30|6157.94|6157.94|6157.75|6157.75|6157.94|6157.94|6157.75|6157.75|0
1652774840000|2022-05-17 08:07:20|6158.07|6158.07|6158.07|6158.07|6158.07|6158.07|6158.07|6158.07|0
1652774850000|2022-05-17 08:07:30|6158.43|6158.43|6158.07|6158.07|6158.43|6158.43|6158.07|6158.07|0
1652774860000|2022-05-17 08:07:40|6157.72|6157.72|6157.72|6157.72|6157.72|6157.72|6157.72|6157.72|0
1652774870000|2022-05-17 08:07:50|6156.57|6156.57|6156.95|6156.95|6156.95|6156.95|6156.57|6156.57|0
1652774880000|2022-05-17 08:08:00|6157.9|6157.9|6157.9|6157.9|6157.9|6157.9|6157.9|6157.9|0
1652774890000|2022-05-17 08:08:10|6157.62|6157.62|6157.9|6157.9|6157.9|6157.9|6157.62|6157.62|0
1652774920000|2022-05-17 08:08:40|6158.67|6158.67|6158.67|6158.67|6158.67|6158.67|6158.67|6158.67|0
1652774940000|2022-05-17 08:09:00|6158.29|6158.29|6158.83|6158.83|6159.21|6159.21|6158.29|6158.29|0
1652774950000|2022-05-17 08:09:10|6159.33|6159.33|6158.83|6158.83|6159.33|6159.33|6158.83|6158.83|0
1652774960000|2022-05-17 08:09:20|6158.47|6158.47|6158.47|6158.47|6158.47|6158.47|6158.47|6158.47|0
1652774970000|2022-05-17 08:09:30|6159.55|6159.55|6160.82|6160.82|6161.1|6161.1|6159.55|6159.55|0
1652774980000|2022-05-17 08:09:40|6161.14|6161.14|6160.85|6160.85|6161.14|6161.14|6160.85|6160.85|0
1652774990000|2022-05-17 08:09:50|6161.49|6161.49|6162.13|6162.13|6162.13|6162.13|6161.49|6161.49|0
1652775000000|2022-05-17 08:10:00|6161.81|6161.81|6161.07|6161.07|6161.81|6161.81|6161.07|6161.07|0
1652775030000|2022-05-17 08:10:30|6160.75|6160.75|6161.11|6161.11|6161.11|6161.11|6160.75|6160.75|0
1652775040000|2022-05-17 08:10:40|6160.82|6160.82|6160.82|6160.82|6160.82|6160.82|6160.82|6160.82|0
1652775070000|2022-05-17 08:11:10|6161.18|6161.18|6161.18|6161.18|6161.18|6161.18|6161.18|6161.18|0
1652775090000|2022-05-17 08:11:30|6162.13|6162.13|6160.78|6160.78|6162.13|6162.13|6160.78|6160.78|0
1652775100000|2022-05-17 08:11:40|6161.64|6161.64|6162.02|6162.02|6162.02|6162.02|6161.64|6161.64|0
1652775110000|2022-05-17 08:11:50|6162.52|6162.52|6162.16|6162.16|6162.52|6162.52|6162.16|6162.16|0
1652775120000|2022-05-17 08:12:00|6161.8|6161.8|6162.16|6162.16|6162.16|6162.16|6161.8|6161.8|0
1652775130000|2022-05-17 08:12:10|6162.8|6162.8|6161.61|6161.61|6162.8|6162.8|6161.61|6161.61|0
1652775140000|2022-05-17 08:12:20|6161.97|6161.97|6162.44|6162.44|6163.11|6163.11|6161.97|6161.97|0
1652775160000|2022-05-17 08:12:40|6163.15|6163.15|6162.47|6162.47|6163.15|6163.15|6162.47|6162.47|0
1652775180000|2022-05-17 08:13:00|6164|6164|6164|6164|6164|6164|6164|6164|0
1652775190000|2022-05-17 08:13:10|6164.36|6164.36|6164.36|6164.36|6164.36|6164.36|6164|6164|0
1652775220000|2022-05-17 08:13:40|6164.17|6164.17|6164.17|6164.17|6164.17|6164.17|6164.17|6164.17|0
1652775260000|2022-05-17 08:14:20|6163.81|6163.81|6163.81|6163.81|6163.81|6163.81|6163.81|6163.81|0
1652775280000|2022-05-17 08:14:40|6163.18|6163.18|6162.96|6162.96|6163.18|6163.18|6162.96|6162.96|0
1652775290000|2022-05-17 08:14:50|6163.96|6163.96|6164.14|6164.14|6164.5|6164.5|6163.96|6163.96|0
1652775300000|2022-05-17 08:15:00|6166.44|6166.44|6166.44|6166.44|6166.79|6166.79|6166.44|6166.44|0
1652775310000|2022-05-17 08:15:10|6166.63|6166.63|6169.22|6169.22|6169.22|6169.22|6166.63|6166.63|0
1652775320000|2022-05-17 08:15:20|6167.76|6167.76|6167.76|6167.76|6167.76|6167.76|6167.76|6167.76|0
1652775360000|2022-05-17 08:16:00|6167.2|6167.2|6168.38|6168.38|6168.38|6168.38|6167.2|6167.2|0
1652775370000|2022-05-17 08:16:10|6168.7|6168.7|6169.05|6169.05|6169.05|6169.05|6168.7|6168.7|0
1652775390000|2022-05-17 08:16:30|6170.05|6170.05|6170.05|6170.05|6170.05|6170.05|6170.05|6170.05|0
1652775400000|2022-05-17 08:16:40|6170.61|6170.61|6171.87|6171.87|6172|6172|6170.61|6170.61|0
1652775410000|2022-05-17 08:16:50|6172.23|6172.23|6171.87|6171.87|6172.23|6172.23|6171.87|6171.87|0
1652775430000|2022-05-17 08:17:10|6172.48|6172.48|6172.76|6172.76|6172.76|6172.76|6172.48|6172.48|0
1652775440000|2022-05-17 08:17:20|6173.14|6173.14|6174.01|6174.01|6174.01|6174.01|6173.14|6173.14|0
1652775450000|2022-05-17 08:17:30|6173.69|6173.69|6173.69|6173.69|6173.69|6173.69|6173.69|6173.69|0
1652775470000|2022-05-17 08:17:50|6176.75|6176.75|6176.75|6176.75|6176.75|6176.75|6176.75|6176.75|0
1652775480000|2022-05-17 08:18:00|6176.43|6176.43|6176.24|6176.24|6176.43|6176.43|6176.24|6176.24|0
1652775510000|2022-05-17 08:18:30|6177.31|6177.31|6177.31|6177.31|6177.31|6177.31|6177.31|6177.31|0
1652775520000|2022-05-17 08:18:40|6177.03|6177.03|6178.52|6178.52|6178.52|6178.52|6177.03|6177.03|0
1652775540000|2022-05-17 08:19:00|6177.03|6177.03|6175.82|6175.82|6177.03|6177.03|6175.82|6175.82|0
1652775560000|2022-05-17 08:19:20|6176.17|6176.17|6176.17|6176.17|6176.17|6176.17|6176.17|6176.17|0
1652775600000|2022-05-17 08:20:00|6176.49|6176.49|6176.49|6176.49|6176.49|6176.49|6176.49|6176.49|0
1652775620000|2022-05-17 08:20:20|6177.49|6177.49|6178.58|6178.58|6178.58|6178.58|6177.49|6177.49|0
1652775640000|2022-05-17 08:20:40|6178.93|6178.93|6178.58|6178.58|6178.93|6178.93|6178.58|6178.58|0
1652775650000|2022-05-17 08:20:50|6178.95|6178.95|6179.26|6179.26|6179.64|6179.64|6178.76|6178.76|0
1652775670000|2022-05-17 08:21:10|6179.62|6179.62|6179.83|6179.83|6179.83|6179.83|6179.62|6179.62|0
1652775700000|2022-05-17 08:21:40|6179.51|6179.51|6180.52|6180.52|6181.23|6181.23|6179.32|6179.32|0
1652775710000|2022-05-17 08:21:50|6180.23|6180.23|6180.23|6180.23|6180.23|6180.23|6180.23|6180.23|0
1652775740000|2022-05-17 08:22:20|6179.88|6179.88|6180.59|6180.59|6180.59|6180.59|6179.88|6179.88|0
1652775750000|2022-05-17 08:22:30|6180.95|6180.95|6180.59|6180.59|6180.95|6180.95|6180.59|6180.59|0
1652775770000|2022-05-17 08:22:50|6179.44|6179.44|6179.44|6179.44|6179.44|6179.44|6179.44|6179.44|0
1652775780000|2022-05-17 08:23:00|6179.8|6179.8|6179.8|6179.8|6180.16|6180.16|6179.44|6179.44|0
1652775790000|2022-05-17 08:23:10|6179.09|6179.09|6177.95|6177.95|6179.44|6179.44|6176.53|6176.53|0
1652775800000|2022-05-17 08:23:20|6176.88|6176.88|6178.31|6178.31|6179.03|6179.03|6176.88|6176.88|0
1652775810000|2022-05-17 08:23:30|6178.67|6178.67|6179.03|6179.03|6179.03|6179.03|6178.67|6178.67|0
1652775830000|2022-05-17 08:23:50|6178.31|6178.31|6178.31|6178.31|6178.31|6178.31|6178.31|6178.31|0
1652775850000|2022-05-17 08:24:10|6178.03|6178.03|6178.66|6178.66|6178.66|6178.66|6178.03|6178.03|0
1652775860000|2022-05-17 08:24:20|6178.98|6178.98|6178.48|6178.48|6178.98|6178.98|6178.48|6178.48|0
1652775870000|2022-05-17 08:24:30|6178.1|6178.1|6177.24|6177.24|6178.1|6178.1|6177.24|6177.24|0
1652775880000|2022-05-17 08:24:40|6177.05|6177.05|6177.05|6177.05|6177.05|6177.05|6177.05|6177.05|0
1652775900000|2022-05-17 08:25:00|6177.24|6177.24|6177.24|6177.24|6177.24|6177.24|6177.24|6177.24|0
1652775910000|2022-05-17 08:25:10|6176.92|6176.92|6177.6|6177.6|6177.96|6177.96|6176.92|6176.92|0
1652775920000|2022-05-17 08:25:20|6177.41|6177.41|6177.6|6177.6|6177.6|6177.6|6177.41|6177.41|0
1652775930000|2022-05-17 08:25:30|6177.96|6177.96|6177.96|6177.96|6177.96|6177.96|6177.6|6177.6|0
1652775940000|2022-05-17 08:25:40|6178.14|6178.14|6178.14|6178.14|6178.14|6178.14|6178.14|6178.14|0
1652775950000|2022-05-17 08:25:50|6177.43|6177.43|6177.43|6177.43|6177.43|6177.43|6177.43|6177.43|0
1652775970000|2022-05-17 08:26:10|6177.07|6177.07|6177.26|6177.26|6177.26|6177.26|6177.07|6177.07|0
1652775990000|2022-05-17 08:26:30|6177.62|6177.62|6177.97|6177.97|6177.97|6177.97|6177.62|6177.62|0
1652776010000|2022-05-17 08:26:50|6177.48|6177.48|6177.48|6177.48|6177.48|6177.48|6177.48|6177.48|0
1652776030000|2022-05-17 08:27:10|6177.12|6177.12|6177.12|6177.12|6177.12|6177.12|6177.12|6177.12|0
1652776050000|2022-05-17 08:27:30|6177.84|6177.84|6177.48|6177.48|6177.84|6177.84|6177.48|6177.48|0
1652776070000|2022-05-17 08:27:50|6177.97|6177.97|6177.97|6177.97|6177.97|6177.97|6177.97|6177.97|0
1652776120000|2022-05-17 08:28:40|6178.83|6178.83|6178.83|6178.83|6178.83|6178.83|6178.83|6178.83|0
1652776140000|2022-05-17 08:29:00|6178.51|6178.51|6178.51|6178.51|6178.51|6178.51|6178.51|6178.51|0
1652776150000|2022-05-17 08:29:10|6178.02|6178.02|6178.02|6178.02|6178.02|6178.02|6178.02|6178.02|0
1652776160000|2022-05-17 08:29:20|6178.3|6178.3|6178.3|6178.3|6178.3|6178.3|6178.3|6178.3|0
1652776180000|2022-05-17 08:29:40|6178.91|6178.91|6178.91|6178.91|6178.91|6178.91|6178.91|6178.91|0
1652776190000|2022-05-17 08:29:50|6179.1|6179.1|6179.28|6179.28|6179.28|6179.28|6179.1|6179.1|0
1652776200000|2022-05-17 08:30:00|6179.6|6179.6|6178.61|6178.61|6179.6|6179.6|6178.61|6178.61|0
1652776210000|2022-05-17 08:30:10|6178.97|6178.97|6178.61|6178.61|6178.97|6178.97|6178.61|6178.61|0
1652776260000|2022-05-17 08:31:00|6177.86|6177.86|6178.23|6178.23|6178.23|6178.23|6177.86|6177.86|0
1652776270000|2022-05-17 08:31:10|6178.61|6178.61|6179.79|6179.79|6179.79|6179.79|6178.42|6178.42|0
1652776280000|2022-05-17 08:31:20|6179.98|6179.98|6180.36|6180.36|6180.36|6180.36|6179.98|6179.98|0
1652776290000|2022-05-17 08:31:30|6180.71|6180.71|6180.36|6180.36|6180.71|6180.71|6180.36|6180.36|0
1652776310000|2022-05-17 08:31:50|6184.18|6184.18|6184.18|6184.18|6184.18|6184.18|6184.18|6184.18|0
1652776320000|2022-05-17 08:32:00|6184.55|6184.55|6184.93|6184.93|6185.29|6185.29|6184.55|6184.55|0
1652776340000|2022-05-17 08:32:20|6184.37|6184.37|6184.37|6184.37|6184.72|6184.72|6184.37|6184.37|0
1652776360000|2022-05-17 08:32:40|6185.08|6185.08|6184.54|6184.54|6185.08|6185.08|6184.18|6184.18|0
1652776380000|2022-05-17 08:33:00|6184.89|6184.89|6184.89|6184.89|6184.89|6184.89|6184.89|6184.89|0
1652776390000|2022-05-17 08:33:10|6184.18|6184.18|6184.18|6184.18|6184.54|6184.54|6184.18|6184.18|0
1652776400000|2022-05-17 08:33:20|6185.25|6185.25|6184.18|6184.18|6185.25|6185.25|6184.18|6184.18|0
1652776410000|2022-05-17 08:33:30|6183.54|6183.54|6183.54|6183.54|6183.54|6183.54|6183.54|6183.54|0
1652776420000|2022-05-17 08:33:40|6183.9|6183.9|6183.54|6183.54|6183.9|6183.9|6183.54|6183.54|0
1652776430000|2022-05-17 08:33:50|6182.9|6182.9|6182.9|6182.9|6182.9|6182.9|6182.9|6182.9|0
1652776450000|2022-05-17 08:34:10|6184.54|6184.54|6183.47|6183.47|6184.54|6184.54|6183.47|6183.47|0
1652776460000|2022-05-17 08:34:20|6183.82|6183.82|6184.11|6184.11|6184.11|6184.11|6183.82|6183.82|0
1652776470000|2022-05-17 08:34:30|6183.75|6183.75|6184.04|6184.04|6184.75|6184.75|6183.75|6183.75|0
1652776490000|2022-05-17 08:34:50|6185.11|6185.11|6184.04|6184.04|6185.11|6185.11|6184.04|6184.04|0
1652776500000|2022-05-17 08:35:00|6184.75|6184.75|6184.04|6184.04|6185.11|6185.11|6184.04|6184.04|0
1652776520000|2022-05-17 08:35:20|6185.11|6185.11|6183.94|6183.94|6185.11|6185.11|6183.65|6183.65|0
1652776540000|2022-05-17 08:35:40|6184.3|6184.3|6183.94|6183.94|6184.3|6184.3|6183.94|6183.94|0
1652776550000|2022-05-17 08:35:50|6184.65|6184.65|6183.92|6183.92|6184.65|6184.65|6183.56|6183.56|0
1652776560000|2022-05-17 08:36:00|6184.28|6184.28|6183.56|6183.56|6184.64|6184.64|6183.56|6183.56|0
1652776580000|2022-05-17 08:36:20|6183.92|6183.92|6183.92|6183.92|6183.92|6183.92|6183.92|6183.92|0
1652776600000|2022-05-17 08:36:40|6184.64|6184.64|6183.56|6183.56|6184.64|6184.64|6183.56|6183.56|0
1652776610000|2022-05-17 08:36:50|6183.07|6183.07|6183.39|6183.39|6183.39|6183.39|6183.07|6183.07|0
1652776620000|2022-05-17 08:37:00|6183.74|6183.74|6184.66|6184.66|6184.66|6184.66|6183.39|6183.39|0
1652776630000|2022-05-17 08:37:10|6186.45|6186.45|6192.26|6192.26|6192.26|6192.26|6186.45|6186.45|0
1652776640000|2022-05-17 08:37:20|6192.62|6192.62|6194.49|6194.49|6194.83|6194.83|6192.33|6192.33|0
1652776650000|2022-05-17 08:37:30|6194.85|6194.85|6196.28|6196.28|6196.28|6196.28|6194.85|6194.85|0
1652776660000|2022-05-17 08:37:40|6196.99|6196.99|6198.42|6198.42|6199.49|6199.49|6196.99|6196.99|0
1652776670000|2022-05-17 08:37:50|6198.06|6198.06|6198.78|6198.78|6198.78|6198.78|6197.71|6197.71|0
1652776680000|2022-05-17 08:38:00|6199.13|6199.13|6199.49|6199.49|6199.49|6199.49|6198.42|6198.42|0
1652776690000|2022-05-17 08:38:10|6199.13|6199.13|6199.56|6199.56|6199.56|6199.56|6199.13|6199.13|0
1652776700000|2022-05-17 08:38:20|6199.92|6199.92|6198.84|6198.84|6199.92|6199.92|6198.84|6198.84|0
1652776730000|2022-05-17 08:38:50|6199.13|6199.13|6199.13|6199.13|6199.13|6199.13|6199.13|6199.13|0
1652776740000|2022-05-17 08:39:00|6201.65|6201.65|6201.65|6201.65|6201.65|6201.65|6201.65|6201.65|0
1652776750000|2022-05-17 08:39:10|6198.79|6198.79|6198.12|6198.12|6198.79|6198.79|6198.12|6198.12|0
1652776760000|2022-05-17 08:39:20|6199.65|6199.65|6198.72|6198.72|6199.65|6199.65|6198.72|6198.72|0
1652776770000|2022-05-17 08:39:30|6199.01|6199.01|6198.65|6198.65|6199.01|6199.01|6197.58|6197.58|0
1652776780000|2022-05-17 08:39:40|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|0
1652776790000|2022-05-17 08:39:50|6199.15|6199.15|6199.15|6199.15|6199.15|6199.15|6199.15|6199.15|0
1652776810000|2022-05-17 08:40:10|6198.83|6198.83|6200.54|6200.54|6200.54|6200.54|6198.83|6198.83|0
1652776820000|2022-05-17 08:40:20|6199.9|6199.9|6198.59|6198.59|6199.9|6199.9|6198.59|6198.59|0
1652776830000|2022-05-17 08:40:30|6199.15|6199.15|6199.15|6199.15|6199.15|6199.15|6199.15|6199.15|0
1652776860000|2022-05-17 08:41:00|6199.51|6199.51|6199.19|6199.19|6199.51|6199.51|6199.19|6199.19|0
1652776890000|2022-05-17 08:41:30|6198.83|6198.83|6198.83|6198.83|6198.83|6198.83|6198.83|6198.83|0
1652776940000|2022-05-17 08:42:20|6199.83|6199.83|6201.64|6201.64|6201.64|6201.64|6199.83|6199.83|0
1652776950000|2022-05-17 08:42:30|6201.32|6201.32|6201.32|6201.32|6201.32|6201.32|6201.32|6201.32|0
1652776980000|2022-05-17 08:43:00|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|6200.82|0
1652776990000|2022-05-17 08:43:10|6200.46|6200.46|6201.61|6201.61|6201.61|6201.61|6200.46|6200.46|0
1652777000000|2022-05-17 08:43:20|6202.25|6202.25|6202.82|6202.82|6202.82|6202.82|6202.25|6202.25|0
1652777010000|2022-05-17 08:43:30|6203.18|6203.18|6203.39|6203.39|6203.39|6203.39|6203.18|6203.18|0
1652777030000|2022-05-17 08:43:50|6204.52|6204.52|6204.33|6204.33|6204.52|6204.52|6204.33|6204.33|0
1652777050000|2022-05-17 08:44:10|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|0
1652777060000|2022-05-17 08:44:20|6204.33|6204.33|6204.33|6204.33|6204.33|6204.33|6204.33|6204.33|0
1652777070000|2022-05-17 08:44:30|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|0
1652777090000|2022-05-17 08:44:50|6203.66|6203.66|6204.01|6204.01|6204.01|6204.01|6203.66|6203.66|0
1652777120000|2022-05-17 08:45:20|6203.69|6203.69|6203.69|6203.69|6203.69|6203.69|6203.69|6203.69|0
1652777170000|2022-05-17 08:46:10|6204.01|6204.01|6204.01|6204.01|6204.01|6204.01|6204.01|6204.01|0
1652777180000|2022-05-17 08:46:20|6202.94|6202.94|6203.94|6203.94|6203.94|6203.94|6202.94|6202.94|0
1652777220000|2022-05-17 08:47:00|6204.3|6204.3|6204.3|6204.3|6204.3|6204.3|6204.3|6204.3|0
1652777240000|2022-05-17 08:47:20|6205.05|6205.05|6205.41|6205.41|6205.41|6205.41|6205.05|6205.05|0
1652777260000|2022-05-17 08:47:40|6204.69|6204.69|6204.69|6204.69|6205.05|6205.05|6204.69|6204.69|0
1652777270000|2022-05-17 08:47:50|6205.45|6205.45|6205.45|6205.45|6205.45|6205.45|6205.45|6205.45|0
1652777290000|2022-05-17 08:48:10|6206.3|6206.3|6205.57|6205.57|6206.3|6206.3|6205.57|6205.57|0
1652777300000|2022-05-17 08:48:20|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|0
1652777330000|2022-05-17 08:48:50|6205.53|6205.53|6205.53|6205.53|6205.53|6205.53|6205.53|6205.53|0
1652777340000|2022-05-17 08:49:00|6205.91|6205.91|6206.67|6206.67|6206.67|6206.67|6205.91|6205.91|0
1652777350000|2022-05-17 08:49:10|6208.1|6208.1|6206.67|6206.67|6208.1|6208.1|6206.67|6206.67|0
1652777360000|2022-05-17 08:49:20|6207.03|6207.03|6206.67|6206.67|6207.03|6207.03|6206.67|6206.67|0
1652777380000|2022-05-17 08:49:40|6206.1|6206.1|6206.29|6206.29|6206.85|6206.85|6206.1|6206.1|0
1652777400000|2022-05-17 08:50:00|6205.93|6205.93|6205.57|6205.57|6205.93|6205.93|6205.57|6205.57|0
1652777410000|2022-05-17 08:50:10|6205.93|6205.93|6205.79|6205.79|6206.64|6206.64|6205.79|6205.79|0
1652777420000|2022-05-17 08:50:20|6206.15|6206.15|6206.15|6206.15|6206.15|6206.15|6206.15|6206.15|0
1652777430000|2022-05-17 08:50:30|6206.33|6206.33|6205.84|6205.84|6206.33|6206.33|6205.84|6205.84|0
1652777440000|2022-05-17 08:50:40|6205.48|6205.48|6206.04|6206.04|6206.04|6206.04|6205.48|6205.48|0
1652777450000|2022-05-17 08:50:50|6206.4|6206.4|6209.55|6209.55|6209.9|6209.9|6206.08|6206.08|0
1652777460000|2022-05-17 08:51:00|6209.9|6209.9|6209.62|6209.62|6209.9|6209.9|6209.62|6209.62|0
1652777480000|2022-05-17 08:51:20|6209.26|6209.26|6209.26|6209.26|6209.26|6209.26|6209.26|6209.26|0
1652777490000|2022-05-17 08:51:30|6209.64|6209.64|6209.64|6209.64|6209.64|6209.64|6209.64|6209.64|0
1652777510000|2022-05-17 08:51:50|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|6209.28|0
1652777520000|2022-05-17 08:52:00|6208.9|6208.9|6209.62|6209.62|6209.62|6209.62|6208.9|6208.9|0
1652777540000|2022-05-17 08:52:20|6210.19|6210.19|6210.48|6210.48|6210.48|6210.48|6210.19|6210.19|0
1652777550000|2022-05-17 08:52:30|6210.19|6210.19|6208.93|6208.93|6210.19|6210.19|6208.93|6208.93|0
1652777560000|2022-05-17 08:52:40|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|0
1652777570000|2022-05-17 08:52:50|6208.19|6208.19|6208.36|6208.36|6208.36|6208.36|6207.98|6207.98|0
1652777580000|2022-05-17 08:53:00|6208.74|6208.74|6209.88|6209.88|6209.88|6209.88|6208.74|6208.74|0
1652777590000|2022-05-17 08:53:10|6209.53|6209.53|6210.29|6210.29|6210.29|6210.29|6209.53|6209.53|0
1652777640000|2022-05-17 08:54:00|6209.79|6209.79|6209.79|6209.79|6210.15|6210.15|6209.79|6209.79|0
1652777650000|2022-05-17 08:54:10|6210.15|6210.15|6211|6211|6211|6211|6210.15|6210.15|0
1652777660000|2022-05-17 08:54:20|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|6210.86|6210.86|0
1652777670000|2022-05-17 08:54:30|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|0
1652777690000|2022-05-17 08:54:50|6211.61|6211.61|6211.61|6211.61|6211.61|6211.61|6211.61|6211.61|0
1652777750000|2022-05-17 08:55:50|6212.11|6212.11|6212.49|6212.49|6212.49|6212.49|6212.11|6212.11|0
1652777760000|2022-05-17 08:56:00|6212.13|6212.13|6211.44|6211.44|6212.13|6212.13|6211.44|6211.44|0
1652777770000|2022-05-17 08:56:10|6211.73|6211.73|6211.73|6211.73|6211.73|6211.73|6211.73|6211.73|0
1652777810000|2022-05-17 08:56:50|6210.97|6210.97|6210.97|6210.97|6210.97|6210.97|6210.97|6210.97|0
1652777830000|2022-05-17 08:57:10|6211.33|6211.33|6212.5|6212.5|6212.86|6212.86|6211.33|6211.33|0
1652777860000|2022-05-17 08:57:40|6212.14|6212.14|6211.48|6211.48|6212.14|6212.14|6211.48|6211.48|0
1652777880000|2022-05-17 08:58:00|6209.95|6209.95|6209.95|6209.95|6209.95|6209.95|6209.95|6209.95|0
1652777900000|2022-05-17 08:58:20|6210.72|6210.72|6209.76|6209.76|6210.72|6210.72|6209.76|6209.76|0
1652777940000|2022-05-17 08:59:00|6210.08|6210.08|6210.72|6210.72|6210.72|6210.72|6210.08|6210.08|0
1652777970000|2022-05-17 08:59:30|6210.37|6210.37|6211.46|6211.46|6212.53|6212.53|6210.37|6210.37|0
1652777980000|2022-05-17 08:59:40|6211.75|6211.75|6211.37|6211.37|6211.75|6211.75|6211.37|6211.37|0
1652777990000|2022-05-17 08:59:50|6211.18|6211.18|6210.69|6210.69|6211.18|6211.18|6210.69|6210.69|0
1652778000000|2022-05-17 09:00:00|6209.92|6209.92|6208.2|6208.2|6209.92|6209.92|6208.2|6208.2|0
1652778010000|2022-05-17 09:00:10|6207.21|6207.21|6207.21|6207.21|6207.21|6207.21|6207.21|6207.21|0
1652778020000|2022-05-17 09:00:20|6207.53|6207.53|6207.53|6207.53|6207.53|6207.53|6207.53|6207.53|0
1652778030000|2022-05-17 09:00:30|6207.88|6207.88|6207.31|6207.31|6207.88|6207.88|6207.31|6207.31|0
1652778040000|2022-05-17 09:00:40|6206.95|6206.95|6206.6|6206.6|6206.95|6206.95|6206.6|6206.6|0
1652778060000|2022-05-17 09:01:00|6205.6|6205.6|6203.38|6203.38|6205.6|6205.6|6203.03|6203.03|0
1652778090000|2022-05-17 09:01:30|6203.74|6203.74|6203.74|6203.74|6203.74|6203.74|6203.74|6203.74|0
1652778100000|2022-05-17 09:01:40|6203.24|6203.24|6203.24|6203.24|6203.24|6203.24|6203.24|6203.24|0
1652778110000|2022-05-17 09:01:50|6202.53|6202.53|6203.52|6203.52|6203.52|6203.52|6202.53|6202.53|0
1652778120000|2022-05-17 09:02:00|6203.7|6203.7|6203.7|6203.7|6203.7|6203.7|6203.7|6203.7|0
1652778130000|2022-05-17 09:02:10|6203.35|6203.35|6202.97|6202.97|6203.35|6203.35|6202.97|6202.97|0
1652778140000|2022-05-17 09:02:20|6203.69|6203.69|6203.69|6203.69|6204.04|6204.04|6203.69|6203.69|0
1652778150000|2022-05-17 09:02:30|6200.25|6200.25|6199.89|6199.89|6200.25|6200.25|6199.89|6199.89|0
1652778160000|2022-05-17 09:02:40|6199.17|6199.17|6198.86|6198.86|6199.17|6199.17|6198.86|6198.86|0
1652778180000|2022-05-17 09:03:00|6198.1|6198.1|6198.1|6198.1|6198.1|6198.1|6198.1|6198.1|0
1652778190000|2022-05-17 09:03:10|6198.49|6198.49|6198.13|6198.13|6198.49|6198.49|6198.13|6198.13|0
1652778210000|2022-05-17 09:03:30|6198.7|6198.7|6198.7|6198.7|6198.7|6198.7|6198.7|6198.7|0
1652778230000|2022-05-17 09:03:50|6198.34|6198.34|6198.34|6198.34|6198.34|6198.34|6198.34|6198.34|0
1652778250000|2022-05-17 09:04:10|6198.73|6198.73|6199.1|6199.1|6199.1|6199.1|6198.73|6198.73|0
1652778260000|2022-05-17 09:04:20|6199.6|6199.6|6199.6|6199.6|6199.6|6199.6|6199.6|6199.6|0
1652778290000|2022-05-17 09:04:50|6199.1|6199.1|6199.1|6199.1|6199.1|6199.1|6199.1|6199.1|0
1652778310000|2022-05-17 09:05:10|6200.06|6200.06|6199.49|6199.49|6200.2|6200.2|6199.13|6199.13|0
1652778320000|2022-05-17 09:05:20|6200.56|6200.56|6201.27|6201.27|6201.63|6201.63|6200.56|6200.56|0
1652778330000|2022-05-17 09:05:30|6202.04|6202.04|6202.39|6202.39|6202.39|6202.39|6202.04|6202.04|0
1652778340000|2022-05-17 09:05:40|6202.71|6202.71|6203.21|6203.21|6203.21|6203.21|6202.71|6202.71|0
1652778350000|2022-05-17 09:05:50|6202.46|6202.46|6202.83|6202.83|6202.83|6202.83|6202.46|6202.46|0
1652778360000|2022-05-17 09:06:00|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|0
1652778380000|2022-05-17 09:06:20|6201.84|6201.84|6201.12|6201.12|6201.84|6201.84|6201.12|6201.12|0
1652778390000|2022-05-17 09:06:30|6200.8|6200.8|6200.8|6200.8|6200.8|6200.8|6200.8|6200.8|0
1652778400000|2022-05-17 09:06:40|6201.16|6201.16|6200.84|6200.84|6201.16|6201.16|6200.84|6200.84|0
1652778420000|2022-05-17 09:07:00|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|0
1652778430000|2022-05-17 09:07:10|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|0
1652778440000|2022-05-17 09:07:20|6200.27|6200.27|6199.01|6199.01|6200.27|6200.27|6199.01|6199.01|0
1652778460000|2022-05-17 09:07:40|6199.37|6199.37|6199.37|6199.37|6199.37|6199.37|6199.37|6199.37|0
1652778470000|2022-05-17 09:07:50|6198.99|6198.99|6196.06|6196.06|6198.99|6198.99|6196.06|6196.06|0
1652778510000|2022-05-17 09:08:30|6196.56|6196.56|6196.56|6196.56|6196.56|6196.56|6196.56|6196.56|0
1652778550000|2022-05-17 09:09:10|6196.91|6196.91|6196.91|6196.91|6196.91|6196.91|6196.91|6196.91|0
1652778560000|2022-05-17 09:09:20|6197.08|6197.08|6196.73|6196.73|6197.08|6197.08|6196.73|6196.73|0
1652778580000|2022-05-17 09:09:40|6195.73|6195.73|6195.54|6195.54|6195.73|6195.73|6195.24|6195.24|0
1652778590000|2022-05-17 09:09:50|6196.04|6196.04|6196.04|6196.04|6196.04|6196.04|6196.04|6196.04|0
1652778620000|2022-05-17 09:10:20|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|0
1652778670000|2022-05-17 09:11:10|6195.92|6195.92|6195.92|6195.92|6195.92|6195.92|6195.92|6195.92|0
1652778700000|2022-05-17 09:11:40|6196.88|6196.88|6196.38|6196.38|6196.88|6196.88|6196.38|6196.38|0
1652778760000|2022-05-17 09:12:40|6197.24|6197.24|6197.24|6197.24|6197.24|6197.24|6197.24|6197.24|0
1652778780000|2022-05-17 09:13:00|6196.53|6196.53|6196.53|6196.53|6196.53|6196.53|6196.53|6196.53|0
1652778790000|2022-05-17 09:13:10|6197.29|6197.29|6196.22|6196.22|6197.29|6197.29|6196.22|6196.22|0
1652778810000|2022-05-17 09:13:30|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|0
1652778820000|2022-05-17 09:13:40|6196.61|6196.61|6195.56|6195.56|6196.61|6196.61|6195.56|6195.56|0
1652778860000|2022-05-17 09:14:20|6195.28|6195.28|6195.28|6195.28|6195.28|6195.28|6195.28|6195.28|0
1652778870000|2022-05-17 09:14:30|6195.77|6195.77|6195.77|6195.77|6195.77|6195.77|6195.77|6195.77|0
1652778900000|2022-05-17 09:15:00|6195.13|6195.13|6194.95|6194.95|6195.13|6195.13|6194.95|6194.95|0
1652778920000|2022-05-17 09:15:20|6195.13|6195.13|6195.13|6195.13|6195.13|6195.13|6195.13|6195.13|0
1652778930000|2022-05-17 09:15:30|6194.85|6194.85|6195.13|6195.13|6195.13|6195.13|6194.85|6194.85|0
1652778980000|2022-05-17 09:16:20|6195.42|6195.42|6195.42|6195.42|6195.42|6195.42|6195.42|6195.42|0
1652779000000|2022-05-17 09:16:40|6194.67|6194.67|6194.67|6194.67|6194.67|6194.67|6194.67|6194.67|0
1652779010000|2022-05-17 09:16:50|6194.06|6194.06|6194.06|6194.06|6194.06|6194.06|6194.06|6194.06|0
1652779020000|2022-05-17 09:17:00|6193.7|6193.7|6193.7|6193.7|6193.7|6193.7|6192.99|6192.99|0
1652779030000|2022-05-17 09:17:10|6194.06|6194.06|6194.25|6194.25|6194.25|6194.25|6194.06|6194.06|0
1652779040000|2022-05-17 09:17:20|6194.61|6194.61|6194.61|6194.61|6194.61|6194.61|6194.61|6194.61|0
1652779050000|2022-05-17 09:17:30|6194.25|6194.25|6194.25|6194.25|6194.25|6194.25|6194.25|6194.25|0
1652779070000|2022-05-17 09:17:50|6193.87|6193.87|6193.87|6193.87|6193.87|6193.87|6193.87|6193.87|0
1652779090000|2022-05-17 09:18:10|6193.51|6193.51|6193.51|6193.51|6193.51|6193.51|6193.51|6193.51|0
1652779100000|2022-05-17 09:18:20|6193.8|6193.8|6194.12|6194.12|6194.12|6194.12|6193.8|6193.8|0
1652779110000|2022-05-17 09:18:30|6194.47|6194.47|6194.3|6194.3|6194.79|6194.79|6194.3|6194.3|0
1652779120000|2022-05-17 09:18:40|6194.51|6194.51|6194.15|6194.15|6194.51|6194.51|6194.15|6194.15|0
1652779140000|2022-05-17 09:19:00|6193.44|6193.44|6193.44|6193.44|6193.44|6193.44|6193.44|6193.44|0
1652779150000|2022-05-17 09:19:10|6193.08|6193.08|6193.08|6193.08|6193.08|6193.08|6193.08|6193.08|0
1652779170000|2022-05-17 09:19:30|6194.34|6194.34|6194.34|6194.34|6194.34|6194.34|6194.34|6194.34|0
1652779180000|2022-05-17 09:19:40|6193.96|6193.96|6194.34|6194.34|6194.34|6194.34|6193.96|6193.96|0
1652779210000|2022-05-17 09:20:10|6194.66|6194.66|6194.34|6194.34|6194.66|6194.66|6194.34|6194.34|0
1652779230000|2022-05-17 09:20:30|6194.7|6194.7|6194.7|6194.7|6194.7|6194.7|6194.7|6194.7|0
1652779240000|2022-05-17 09:20:40|6194.32|6194.32|6194.3|6194.3|6194.51|6194.51|6194.3|6194.3|0
1652779260000|2022-05-17 09:21:00|6192.77|6192.77|6192.05|6192.05|6192.77|6192.77|6192.05|6192.05|0
1652779290000|2022-05-17 09:21:30|6192.77|6192.77|6193.62|6193.62|6193.62|6193.62|6192.77|6192.77|0
1652779300000|2022-05-17 09:21:40|6193.13|6193.13|6192.63|6192.63|6193.13|6193.13|6192.63|6192.63|0
1652779320000|2022-05-17 09:22:00|6192.27|6192.27|6192.27|6192.27|6192.27|6192.27|6192.27|6192.27|0
1652779350000|2022-05-17 09:22:30|6191.95|6191.95|6191.95|6191.95|6191.95|6191.95|6191.95|6191.95|0
1652779410000|2022-05-17 09:23:30|6193.02|6193.02|6192.31|6192.31|6193.02|6193.02|6192.31|6192.31|0
1652779420000|2022-05-17 09:23:40|6192.69|6192.69|6192.87|6192.87|6193.23|6193.23|6192.69|6192.69|0
1652779440000|2022-05-17 09:24:00|6192.52|6192.52|6192.52|6192.52|6192.52|6192.52|6192.52|6192.52|0
1652779470000|2022-05-17 09:24:30|6192.8|6192.8|6192.8|6192.8|6192.8|6192.8|6192.8|6192.8|0
1652779490000|2022-05-17 09:24:50|6193.57|6193.57|6193.57|6193.57|6193.57|6193.57|6193.57|6193.57|0
1652779510000|2022-05-17 09:25:10|6194.06|6194.06|6194.06|6194.06|6194.06|6194.06|6194.06|6194.06|0
1652779530000|2022-05-17 09:25:30|6193.78|6193.78|6193.78|6193.78|6193.78|6193.78|6193.78|6193.78|0
1652779540000|2022-05-17 09:25:40|6194.13|6194.13|6194.13|6194.13|6194.13|6194.13|6194.13|6194.13|0
1652779550000|2022-05-17 09:25:50|6194.35|6194.35|6194.35|6194.35|6194.35|6194.35|6194.35|6194.35|0
1652779560000|2022-05-17 09:26:00|6194.89|6194.89|6194.54|6194.54|6194.89|6194.89|6194.54|6194.54|0
1652779640000|2022-05-17 09:27:20|6194.18|6194.18|6194.18|6194.18|6194.18|6194.18|6194.18|6194.18|0
1652779680000|2022-05-17 09:28:00|6195.32|6195.32|6195.04|6195.04|6195.32|6195.32|6195.04|6195.04|0
1652779710000|2022-05-17 09:28:30|6195.39|6195.39|6195.39|6195.39|6195.39|6195.39|6195.39|6195.39|0
1652779720000|2022-05-17 09:28:40|6195.04|6195.04|6194.27|6194.27|6195.04|6195.04|6194.27|6194.27|0
1652779730000|2022-05-17 09:28:50|6194.08|6194.08|6194.44|6194.44|6194.44|6194.44|6194.08|6194.08|0
1652779740000|2022-05-17 09:29:00|6193.94|6193.94|6194.3|6194.3|6194.3|6194.3|6193.94|6193.94|0
1652779760000|2022-05-17 09:29:20|6194.68|6194.68|6195.09|6195.09|6195.09|6195.09|6194.33|6194.33|0
1652779770000|2022-05-17 09:29:30|6194.59|6194.59|6194.59|6194.59|6194.59|6194.59|6194.59|6194.59|0
1652779780000|2022-05-17 09:29:40|6194.31|6194.31|6193.93|6193.93|6194.31|6194.31|6193.93|6193.93|0
1652779800000|2022-05-17 09:30:00|6193.16|6193.16|6193.16|6193.16|6193.16|6193.16|6193.16|6193.16|0
1652779820000|2022-05-17 09:30:20|6193.35|6193.35|6193.54|6193.54|6193.73|6193.73|6193.35|6193.35|0
1652779860000|2022-05-17 09:31:00|6193.26|6193.26|6193.26|6193.26|6193.26|6193.26|6193.26|6193.26|0
1652779870000|2022-05-17 09:31:10|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|0
1652779940000|2022-05-17 09:32:20|6194.11|6194.11|6196.57|6196.57|6196.57|6196.57|6194.11|6194.11|0
1652779950000|2022-05-17 09:32:30|6195.93|6195.93|6196.29|6196.29|6196.29|6196.29|6195.93|6195.93|0
1652779960000|2022-05-17 09:32:40|6195.93|6195.93|6195.55|6195.55|6195.93|6195.93|6195.55|6195.55|0
1652779970000|2022-05-17 09:32:50|6196.05|6196.05|6196.05|6196.05|6196.05|6196.05|6196.05|6196.05|0
1652779990000|2022-05-17 09:33:10|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|0
1652780070000|2022-05-17 09:34:30|6195.91|6195.91|6195.91|6195.91|6195.91|6195.91|6195.91|6195.91|0
1652780090000|2022-05-17 09:34:50|6195.41|6195.41|6194.55|6194.55|6195.41|6195.41|6194.55|6194.55|0
1652780110000|2022-05-17 09:35:10|6194.84|6194.84|6194.55|6194.55|6194.84|6194.84|6194.55|6194.55|0
1652780120000|2022-05-17 09:35:20|6194.87|6194.87|6194.51|6194.51|6194.87|6194.87|6194.51|6194.51|0
1652780180000|2022-05-17 09:36:20|6194.14|6194.14|6194.14|6194.14|6194.14|6194.14|6194.14|6194.14|0
1652780200000|2022-05-17 09:36:40|6193.95|6193.95|6193.39|6193.39|6193.95|6193.95|6193.39|6193.39|0
1652780210000|2022-05-17 09:36:50|6193.2|6193.2|6191.72|6191.72|6193.2|6193.2|6191.72|6191.72|0
1652780220000|2022-05-17 09:37:00|6191.34|6191.34|6191.05|6191.05|6191.34|6191.34|6191.05|6191.05|0
1652780230000|2022-05-17 09:37:10|6190.76|6190.76|6190.39|6190.39|6190.76|6190.76|6190.39|6190.39|0
1652780240000|2022-05-17 09:37:20|6190.75|6190.75|6190.91|6190.91|6190.91|6190.91|6190.37|6190.37|0
1652780250000|2022-05-17 09:37:30|6189.77|6189.77|6189.2|6189.2|6189.77|6189.77|6189.2|6189.2|0
1652780270000|2022-05-17 09:37:50|6188.2|6188.2|6188.89|6188.89|6188.89|6188.89|6188.2|6188.2|0
1652780300000|2022-05-17 09:38:20|6188.7|6188.7|6188.7|6188.7|6188.7|6188.7|6188.7|6188.7|0
1652780320000|2022-05-17 09:38:40|6187.71|6187.71|6187.71|6187.71|6187.71|6187.71|6187.71|6187.71|0
1652780350000|2022-05-17 09:39:10|6188.2|6188.2|6188.56|6188.56|6188.56|6188.56|6188.2|6188.2|0
1652780360000|2022-05-17 09:39:20|6188.2|6188.2|6188.01|6188.01|6188.2|6188.2|6188.01|6188.01|0
1652780370000|2022-05-17 09:39:30|6188.39|6188.39|6188.39|6188.39|6188.39|6188.39|6188.39|6188.39|0
1652780380000|2022-05-17 09:39:40|6188.6|6188.6|6189.1|6189.1|6189.1|6189.1|6188.6|6188.6|0
1652780400000|2022-05-17 09:40:00|6190.25|6190.25|6190.06|6190.06|6190.25|6190.25|6190.06|6190.06|0
1652780410000|2022-05-17 09:40:10|6190.92|6190.92|6190.92|6190.92|6190.92|6190.92|6190.92|6190.92|0
1652780420000|2022-05-17 09:40:20|6192.34|6192.34|6192.36|6192.36|6193.08|6193.08|6192.34|6192.34|0
1652780430000|2022-05-17 09:40:30|6193.79|6193.79|6196.04|6196.04|6196.04|6196.04|6193.79|6193.79|0
1652780440000|2022-05-17 09:40:40|6196.22|6196.22|6197.08|6197.08|6197.08|6197.08|6196.22|6196.22|0
1652780460000|2022-05-17 09:41:00|6200.52|6200.52|6199.87|6199.87|6200.52|6200.52|6199.37|6199.37|0
1652780470000|2022-05-17 09:41:10|6200.86|6200.86|6200.24|6200.24|6200.86|6200.86|6200.24|6200.24|0
1652780500000|2022-05-17 09:41:40|6200.67|6200.67|6200.88|6200.88|6200.88|6200.88|6200.67|6200.67|0
1652780520000|2022-05-17 09:42:00|6200.02|6200.02|6200.59|6200.59|6200.59|6200.59|6200.02|6200.02|0
1652780530000|2022-05-17 09:42:10|6200.88|6200.88|6201.26|6201.26|6201.26|6201.26|6200.88|6200.88|0
1652780540000|2022-05-17 09:42:20|6201.62|6201.62|6201.64|6201.64|6201.64|6201.64|6201.26|6201.26|0
1652780550000|2022-05-17 09:42:30|6202.03|6202.03|6202.03|6202.03|6202.03|6202.03|6202.03|6202.03|0
1652780560000|2022-05-17 09:42:40|6202.38|6202.38|6202.38|6202.38|6202.38|6202.38|6202.38|6202.38|0
1652780590000|2022-05-17 09:43:10|6202.03|6202.03|6202.03|6202.03|6202.03|6202.03|6202.03|6202.03|0
1652780620000|2022-05-17 09:43:40|6202.38|6202.38|6202.03|6202.03|6202.38|6202.38|6202.03|6202.03|0
1652780640000|2022-05-17 09:44:00|6202.52|6202.52|6202.52|6202.52|6202.52|6202.52|6202.52|6202.52|0
1652780650000|2022-05-17 09:44:10|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|0
1652780660000|2022-05-17 09:44:20|6201.88|6201.88|6202.26|6202.26|6202.26|6202.26|6201.88|6201.88|0
1652780670000|2022-05-17 09:44:30|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|0
1652780690000|2022-05-17 09:44:50|6200.84|6200.84|6200.84|6200.84|6200.84|6200.84|6200.84|6200.84|0
1652780700000|2022-05-17 09:45:00|6200.34|6200.34|6200.34|6200.34|6200.34|6200.34|6200.34|6200.34|0
1652780710000|2022-05-17 09:45:10|6200.84|6200.84|6200.84|6200.84|6200.84|6200.84|6200.84|6200.84|0
1652780760000|2022-05-17 09:46:00|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|0
1652780770000|2022-05-17 09:46:10|6201.24|6201.24|6201.24|6201.24|6201.45|6201.45|6201.24|6201.24|0
1652780800000|2022-05-17 09:46:40|6200.92|6200.92|6201.46|6201.46|6201.46|6201.46|6200.92|6200.92|0
1652780810000|2022-05-17 09:46:50|6201.18|6201.18|6201.18|6201.18|6201.18|6201.18|6201.18|6201.18|0
1652780820000|2022-05-17 09:47:00|6200.97|6200.97|6200.97|6200.97|6200.97|6200.97|6200.97|6200.97|0
1652780830000|2022-05-17 09:47:10|6202.11|6202.11|6203.06|6203.06|6203.09|6203.09|6202.11|6202.11|0
1652780860000|2022-05-17 09:47:40|6202.77|6202.77|6202.77|6202.77|6202.77|6202.77|6202.77|6202.77|0
1652780930000|2022-05-17 09:48:50|6203.06|6203.06|6203.34|6203.34|6203.34|6203.34|6203.06|6203.06|0
1652780950000|2022-05-17 09:49:10|6204.11|6204.11|6204.46|6204.46|6204.46|6204.46|6204.11|6204.11|0
1652780960000|2022-05-17 09:49:20|6205.04|6205.04|6205.04|6205.04|6205.04|6205.04|6205.04|6205.04|0
1652780970000|2022-05-17 09:49:30|6205.39|6205.39|6204.68|6204.68|6205.39|6205.39|6204.68|6204.68|0
1652780990000|2022-05-17 09:49:50|6205.39|6205.39|6205.39|6205.39|6205.39|6205.39|6205.39|6205.39|0
1652781000000|2022-05-17 09:50:00|6206.13|6206.13|6205.81|6205.81|6206.13|6206.13|6205.49|6205.49|0
1652781010000|2022-05-17 09:50:10|6206.52|6206.52|6206.52|6206.52|6206.52|6206.52|6206.52|6206.52|0
1652781020000|2022-05-17 09:50:20|6208.43|6208.43|6208.81|6208.81|6208.81|6208.81|6208.43|6208.43|0
1652781040000|2022-05-17 09:50:40|6209.31|6209.31|6209.02|6209.02|6209.31|6209.31|6209.02|6209.02|0
1652781060000|2022-05-17 09:51:00|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|0
1652781100000|2022-05-17 09:51:40|6210.23|6210.23|6210.95|6210.95|6210.95|6210.95|6210.23|6210.23|0
1652781110000|2022-05-17 09:51:50|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|0
1652781120000|2022-05-17 09:52:00|6210.95|6210.95|6210.57|6210.57|6210.95|6210.95|6210.57|6210.57|0
1652781130000|2022-05-17 09:52:10|6210.95|6210.95|6212.02|6212.02|6212.02|6212.02|6210.95|6210.95|0
1652781160000|2022-05-17 09:52:40|6211.66|6211.66|6211.66|6211.66|6211.66|6211.66|6211.31|6211.31|0
1652781170000|2022-05-17 09:52:50|6211.31|6211.31|6210.05|6210.05|6211.31|6211.31|6210.05|6210.05|0
1652781220000|2022-05-17 09:53:40|6210.95|6210.95|6210.95|6210.95|6210.95|6210.95|6210.95|6210.95|0
1652781230000|2022-05-17 09:53:50|6211.27|6211.27|6211.27|6211.27|6211.27|6211.27|6211.27|6211.27|0
1652781240000|2022-05-17 09:54:00|6211.62|6211.62|6211.62|6211.62|6211.62|6211.62|6211.62|6211.62|0
1652781250000|2022-05-17 09:54:10|6211.27|6211.27|6211.27|6211.27|6211.27|6211.27|6211.27|6211.27|0
1652781260000|2022-05-17 09:54:20|6210.89|6210.89|6211.21|6211.21|6211.21|6211.21|6210.89|6210.89|0
1652781300000|2022-05-17 09:55:00|6211.4|6211.4|6212.86|6212.86|6212.86|6212.86|6211.4|6211.4|0
1652781310000|2022-05-17 09:55:10|6213.58|6213.58|6213.22|6213.22|6213.94|6213.94|6212.86|6212.86|0
1652781320000|2022-05-17 09:55:20|6213.79|6213.79|6213.99|6213.99|6214.35|6214.35|6213.07|6213.07|0
1652781330000|2022-05-17 09:55:30|6213.62|6213.62|6213.62|6213.62|6213.62|6213.62|6213.62|6213.62|0
1652781350000|2022-05-17 09:55:50|6214.19|6214.19|6214.19|6214.19|6214.19|6214.19|6214.19|6214.19|0
1652781360000|2022-05-17 09:56:00|6214.48|6214.48|6214.19|6214.19|6214.48|6214.48|6214.19|6214.19|0
1652781370000|2022-05-17 09:56:10|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|0
1652781420000|2022-05-17 09:57:00|6213.79|6213.79|6213.79|6213.79|6213.79|6213.79|6213.79|6213.79|0
1652781450000|2022-05-17 09:57:30|6215.32|6215.32|6215|6215|6215.32|6215.32|6215|6215|0
1652781460000|2022-05-17 09:57:40|6215.72|6215.72|6215.72|6215.72|6215.72|6215.72|6215.72|6215.72|0
1652781490000|2022-05-17 09:58:10|6216.21|6216.21|6216.21|6216.21|6216.21|6216.21|6216.21|6216.21|0
1652781500000|2022-05-17 09:58:20|6216.57|6216.57|6215.5|6215.5|6216.57|6216.57|6215.5|6215.5|0
1652781510000|2022-05-17 09:58:30|6216.21|6216.21|6216.21|6216.21|6216.21|6216.21|6216.21|6216.21|0
1652781550000|2022-05-17 09:59:10|6215.14|6215.14|6214.79|6214.79|6215.14|6215.14|6214.79|6214.79|0
1652781580000|2022-05-17 09:59:40|6215.28|6215.28|6216.88|6216.88|6217.07|6217.07|6215.28|6215.28|0
1652781590000|2022-05-17 09:59:50|6214.74|6214.74|6214.38|6214.38|6214.74|6214.74|6214.38|6214.38|0
1652781600000|2022-05-17 10:00:00|6214.19|6214.19|6212.55|6212.55|6214.19|6214.19|6212.55|6212.55|0
1652781620000|2022-05-17 10:00:20|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|0
1652781630000|2022-05-17 10:00:30|6212.41|6212.41|6212.41|6212.41|6212.41|6212.41|6212.41|6212.41|0
1652781640000|2022-05-17 10:00:40|6212.77|6212.77|6212.77|6212.77|6212.77|6212.77|6212.77|6212.77|0
1652781700000|2022-05-17 10:01:40|6212.41|6212.41|6212.41|6212.41|6212.41|6212.41|6212.41|6212.41|0
1652781720000|2022-05-17 10:02:00|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|0
1652781770000|2022-05-17 10:02:50|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|0
1652781810000|2022-05-17 10:03:30|6212.73|6212.73|6212.73|6212.73|6212.73|6212.73|6212.73|6212.73|0
1652781820000|2022-05-17 10:03:40|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|0
1652781830000|2022-05-17 10:03:50|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|0
1652781860000|2022-05-17 10:04:20|6211.86|6211.86|6212.82|6212.82|6212.82|6212.82|6211.86|6211.86|0
1652781890000|2022-05-17 10:04:50|6212.45|6212.45|6212.45|6212.45|6212.45|6212.45|6212.45|6212.45|0
1652781900000|2022-05-17 10:05:00|6212.26|6212.26|6212.63|6212.63|6212.63|6212.63|6212.26|6212.26|0
1652781920000|2022-05-17 10:05:20|6212.35|6212.35|6212.35|6212.35|6212.35|6212.35|6212.35|6212.35|0
1652781960000|2022-05-17 10:06:00|6212.7|6212.7|6210.41|6210.41|6212.7|6212.7|6210.41|6210.41|0
1652781990000|2022-05-17 10:06:30|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|0
1652782030000|2022-05-17 10:07:10|6209.73|6209.73|6209.73|6209.73|6209.73|6209.73|6209.73|6209.73|0
1652782040000|2022-05-17 10:07:20|6210.68|6210.68|6211.61|6211.61|6211.61|6211.61|6210.68|6210.68|0
1652782050000|2022-05-17 10:07:30|6211.96|6211.96|6211.61|6211.61|6211.96|6211.96|6211.61|6211.61|0
1652782070000|2022-05-17 10:07:50|6211.29|6211.29|6211.48|6211.48|6211.48|6211.48|6211.29|6211.29|0
1652782100000|2022-05-17 10:08:20|6212.05|6212.05|6212.4|6212.4|6212.4|6212.4|6212.05|6212.05|0
1652782110000|2022-05-17 10:08:30|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|0
1652782130000|2022-05-17 10:08:50|6211.73|6211.73|6211.73|6211.73|6211.73|6211.73|6211.73|6211.73|0
1652782140000|2022-05-17 10:09:00|6211.37|6211.37|6211.37|6211.37|6211.37|6211.37|6211.37|6211.37|0
1652782180000|2022-05-17 10:09:40|6211.01|6211.01|6211.01|6211.01|6211.01|6211.01|6211.01|6211.01|0
1652782200000|2022-05-17 10:10:00|6211.23|6211.23|6211.23|6211.23|6211.23|6211.23|6211.23|6211.23|0
1652782210000|2022-05-17 10:10:10|6213.14|6213.14|6213.14|6213.14|6213.14|6213.14|6213.14|6213.14|0
1652782240000|2022-05-17 10:10:40|6212.78|6212.78|6212.78|6212.78|6212.78|6212.78|6212.78|6212.78|0
1652782250000|2022-05-17 10:10:50|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|0
1652782260000|2022-05-17 10:11:00|6212.87|6212.87|6212.87|6212.87|6212.87|6212.87|6212.87|6212.87|0
1652782290000|2022-05-17 10:11:30|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|0
1652782340000|2022-05-17 10:12:20|6212.87|6212.87|6211.51|6211.51|6212.87|6212.87|6211.51|6211.51|0
1652782350000|2022-05-17 10:12:30|6211.19|6211.19|6211.19|6211.19|6211.19|6211.19|6211.19|6211.19|0
1652782360000|2022-05-17 10:12:40|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|0
1652782370000|2022-05-17 10:12:50|6211.26|6211.26|6210.99|6210.99|6211.48|6211.48|6210.91|6210.91|0
1652782380000|2022-05-17 10:13:00|6211.7|6211.7|6212.06|6212.06|6212.06|6212.06|6211.7|6211.7|0
1652782410000|2022-05-17 10:13:30|6212.77|6212.77|6213.51|6213.51|6213.51|6213.51|6212.77|6212.77|0
1652782420000|2022-05-17 10:13:40|6213.79|6213.79|6213.79|6213.79|6213.79|6213.79|6213.79|6213.79|0
1652782430000|2022-05-17 10:13:50|6213.43|6213.43|6213.43|6213.43|6213.43|6213.43|6213.43|6213.43|0
1652782460000|2022-05-17 10:14:20|6213.75|6213.75|6213.75|6213.75|6213.75|6213.75|6213.75|6213.75|0
1652782480000|2022-05-17 10:14:40|6214.04|6214.04|6214.04|6214.04|6214.04|6214.04|6214.04|6214.04|0
1652782550000|2022-05-17 10:15:50|6213.68|6213.68|6212.97|6212.97|6213.68|6213.68|6212.97|6212.97|0
1652782560000|2022-05-17 10:16:00|6213.47|6213.47|6213.96|6213.96|6213.96|6213.96|6213.47|6213.47|0
1652782570000|2022-05-17 10:16:10|6214.68|6214.68|6215.22|6215.22|6215.22|6215.22|6214.68|6214.68|0
1652782580000|2022-05-17 10:16:20|6214.52|6214.52|6216.43|6216.43|6216.79|6216.79|6213.52|6213.52|0
1652782590000|2022-05-17 10:16:30|6217.96|6217.96|6218.25|6218.25|6218.25|6218.25|6217.96|6217.96|0
1652782600000|2022-05-17 10:16:40|6217.75|6217.75|6217.75|6217.75|6217.75|6217.75|6217.75|6217.75|0
1652782610000|2022-05-17 10:16:50|6217.37|6217.37|6217.37|6217.37|6217.37|6217.37|6217.37|6217.37|0
1652782620000|2022-05-17 10:17:00|6217|6217|6217|6217|6217|6217|6217|6217|0
1652782630000|2022-05-17 10:17:10|6217.36|6217.36|6217.36|6217.36|6217.36|6217.36|6217.36|6217.36|0
1652782640000|2022-05-17 10:17:20|6217|6217|6216.98|6216.98|6217.36|6217.36|6216.98|6216.98|0
1652782650000|2022-05-17 10:17:30|6216.6|6216.6|6216.27|6216.27|6216.98|6216.98|6216.27|6216.27|0
1652782660000|2022-05-17 10:17:40|6216.08|6216.08|6215.89|6215.89|6216.08|6216.08|6215.89|6215.89|0
1652782670000|2022-05-17 10:17:50|6216.6|6216.6|6216.11|6216.11|6216.6|6216.6|6216.11|6216.11|0
1652782680000|2022-05-17 10:18:00|6215.92|6215.92|6215.92|6215.92|6215.92|6215.92|6215.92|6215.92|0
1652782690000|2022-05-17 10:18:10|6215.54|6215.54|6215.73|6215.73|6215.73|6215.73|6215.54|6215.54|0
1652782700000|2022-05-17 10:18:20|6216.09|6216.09|6216.09|6216.09|6216.09|6216.09|6216.09|6216.09|0
1652782720000|2022-05-17 10:18:40|6215.52|6215.52|6214.48|6214.48|6215.52|6215.52|6213.71|6213.71|0
1652782730000|2022-05-17 10:18:50|6214.12|6214.12|6214.12|6214.12|6214.12|6214.12|6214.12|6214.12|0
1652782740000|2022-05-17 10:19:00|6213.48|6213.48|6213.12|6213.12|6213.48|6213.48|6212.74|6212.74|0
1652782750000|2022-05-17 10:19:10|6213.83|6213.83|6214.18|6214.18|6214.18|6214.18|6213.83|6213.83|0
1652782770000|2022-05-17 10:19:30|6214|6214|6213.81|6213.81|6214|6214|6213.81|6213.81|0
1652782780000|2022-05-17 10:19:40|6214.16|6214.16|6214.74|6214.74|6214.74|6214.74|6214.16|6214.16|0
1652782790000|2022-05-17 10:19:50|6215.23|6215.23|6215.23|6215.23|6215.23|6215.23|6215.23|6215.23|0
1652782800000|2022-05-17 10:20:00|6214.52|6214.52|6214.52|6214.52|6214.88|6214.88|6214.52|6214.52|0
1652782810000|2022-05-17 10:20:10|6214.84|6214.84|6215.48|6215.48|6215.48|6215.48|6214.84|6214.84|0
1652782820000|2022-05-17 10:20:20|6216.55|6216.55|6216.55|6216.55|6216.55|6216.55|6216.55|6216.55|0
1652782830000|2022-05-17 10:20:30|6215.98|6215.98|6215.02|6215.02|6215.98|6215.98|6215.02|6215.02|0
1652782880000|2022-05-17 10:21:20|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|0
1652782900000|2022-05-17 10:21:40|6214.28|6214.28|6214.15|6214.15|6214.57|6214.57|6214.15|6214.15|0
1652782910000|2022-05-17 10:21:50|6214.64|6214.64|6214.29|6214.29|6214.64|6214.64|6214.29|6214.29|0
1652782920000|2022-05-17 10:22:00|6215|6215|6215|6215|6215|6215|6215|6215|0
1652782940000|2022-05-17 10:22:20|6214.81|6214.81|6215.17|6215.17|6215.88|6215.88|6214.81|6214.81|0
1652782980000|2022-05-17 10:23:00|6213.64|6213.64|6213.64|6213.64|6214|6214|6213.64|6213.64|0
1652782990000|2022-05-17 10:23:10|6213.83|6213.83|6214.15|6214.15|6214.15|6214.15|6213.83|6213.83|0
1652783000000|2022-05-17 10:23:20|6214.43|6214.43|6214.81|6214.81|6214.81|6214.81|6214.43|6214.43|0
1652783010000|2022-05-17 10:23:30|6214.62|6214.62|6215.57|6215.57|6215.57|6215.57|6214.62|6214.62|0
1652783020000|2022-05-17 10:23:40|6215.39|6215.39|6214.89|6214.89|6215.39|6215.39|6214.89|6214.89|0
1652783030000|2022-05-17 10:23:50|6214.57|6214.57|6214.38|6214.38|6214.57|6214.57|6214.38|6214.38|0
1652783040000|2022-05-17 10:24:00|6214.57|6214.57|6214.38|6214.38|6214.74|6214.74|6214.38|6214.38|0
1652783050000|2022-05-17 10:24:10|6214.76|6214.76|6214.57|6214.57|6214.76|6214.76|6214.57|6214.57|0
1652783060000|2022-05-17 10:24:20|6213.5|6213.5|6214.17|6214.17|6214.17|6214.17|6213.31|6213.31|0
1652783070000|2022-05-17 10:24:30|6214.36|6214.36|6212.6|6212.6|6214.36|6214.36|6212.6|6212.6|0
1652783080000|2022-05-17 10:24:40|6212.38|6212.38|6212.38|6212.38|6212.38|6212.38|6212.38|6212.38|0
1652783090000|2022-05-17 10:24:50|6212.57|6212.57|6212.74|6212.74|6212.95|6212.95|6212.38|6212.38|0
1652783110000|2022-05-17 10:25:10|6213.12|6213.12|6214.55|6214.55|6214.55|6214.55|6213.12|6213.12|0
1652783120000|2022-05-17 10:25:20|6214.91|6214.91|6215.47|6215.47|6215.47|6215.47|6214.91|6214.91|0
1652783140000|2022-05-17 10:25:40|6215.11|6215.11|6215.04|6215.04|6215.11|6215.11|6214.76|6214.76|0
1652783150000|2022-05-17 10:25:50|6215.47|6215.47|6215.49|6215.49|6215.68|6215.68|6215.11|6215.11|0
1652783160000|2022-05-17 10:26:00|6215.7|6215.7|6217.75|6217.75|6218.24|6218.24|6215.7|6215.7|0
1652783170000|2022-05-17 10:26:10|6216.68|6216.68|6217.43|6217.43|6217.75|6217.75|6216.68|6216.68|0
1652783180000|2022-05-17 10:26:20|6217.75|6217.75|6218.07|6218.07|6218.07|6218.07|6217.75|6217.75|0
1652783190000|2022-05-17 10:26:30|6217.57|6217.57|6217.21|6217.21|6217.93|6217.93|6217.21|6217.21|0
1652783200000|2022-05-17 10:26:40|6216.46|6216.46|6215.03|6215.03|6216.46|6216.46|6215.03|6215.03|0
1652783210000|2022-05-17 10:26:50|6215.22|6215.22|6215.22|6215.22|6215.22|6215.22|6215.22|6215.22|0
1652783230000|2022-05-17 10:27:10|6215.54|6215.54|6215.54|6215.54|6215.54|6215.54|6215.54|6215.54|0
1652783250000|2022-05-17 10:27:30|6215.9|6215.9|6215.9|6215.9|6215.9|6215.9|6215.9|6215.9|0
1652783260000|2022-05-17 10:27:40|6215.13|6215.13|6215.13|6215.13|6215.13|6215.13|6215.13|6215.13|0
1652783270000|2022-05-17 10:27:50|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|0
1652783280000|2022-05-17 10:28:00|6215.35|6215.35|6215.35|6215.35|6215.35|6215.35|6215.35|6215.35|0
1652783300000|2022-05-17 10:28:20|6215.73|6215.73|6215.73|6215.73|6215.73|6215.73|6215.73|6215.73|0
1652783310000|2022-05-17 10:28:30|6215.23|6215.23|6214.59|6214.59|6215.23|6215.23|6214.59|6214.59|0
1652783340000|2022-05-17 10:29:00|6215.09|6215.09|6214.85|6214.85|6215.34|6215.34|6214.41|6214.41|0
1652783390000|2022-05-17 10:29:50|6214.28|6214.28|6214.2|6214.2|6214.56|6214.56|6214.2|6214.2|0
1652783400000|2022-05-17 10:30:00|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|0
1652783460000|2022-05-17 10:31:00|6214.9|6214.9|6216.02|6216.02|6216.02|6216.02|6214.9|6214.9|0
1652783510000|2022-05-17 10:31:50|6217.45|6217.45|6218.52|6218.52|6218.88|6218.88|6217.45|6217.45|0
1652783520000|2022-05-17 10:32:00|6219.59|6219.59|6219.59|6219.59|6219.59|6219.59|6219.59|6219.59|0
1652783530000|2022-05-17 10:32:10|6219.91|6219.91|6220.23|6220.23|6220.23|6220.23|6219.91|6219.91|0
1652783540000|2022-05-17 10:32:20|6220.95|6220.95|6222.79|6222.79|6222.79|6222.79|6220.95|6220.95|0
1652783560000|2022-05-17 10:32:40|6223.5|6223.5|6221.79|6221.79|6223.5|6223.5|6221.79|6221.79|0
1652783580000|2022-05-17 10:33:00|6221.44|6221.44|6221.08|6221.08|6221.44|6221.44|6221.08|6221.08|0
1652783610000|2022-05-17 10:33:30|6220.72|6220.72|6220.72|6220.72|6220.72|6220.72|6220.72|6220.72|0
1652783620000|2022-05-17 10:33:40|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|0
1652783640000|2022-05-17 10:34:00|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|0
1652783720000|2022-05-17 10:35:20|6220.17|6220.17|6220.17|6220.17|6220.17|6220.17|6220.17|6220.17|0
1652783750000|2022-05-17 10:35:50|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|0
1652783760000|2022-05-17 10:36:00|6219.57|6219.57|6219.29|6219.29|6219.57|6219.57|6219.29|6219.29|0
1652783780000|2022-05-17 10:36:20|6218.01|6218.01|6218.15|6218.15|6218.65|6218.65|6218.01|6218.01|0
1652783790000|2022-05-17 10:36:30|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|0
1652783820000|2022-05-17 10:37:00|6217.29|6217.29|6217.29|6217.29|6217.29|6217.29|6217.29|6217.29|0
1652783840000|2022-05-17 10:37:20|6216.91|6216.91|6217.27|6217.27|6217.27|6217.27|6216.91|6216.91|0
1652783860000|2022-05-17 10:37:40|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|0
1652783870000|2022-05-17 10:37:50|6216.45|6216.45|6216.45|6216.45|6216.45|6216.45|6216.45|6216.45|0
1652783880000|2022-05-17 10:38:00|6214.84|6214.84|6213.69|6213.69|6214.84|6214.84|6213.69|6213.69|0
1652783890000|2022-05-17 10:38:10|6214.19|6214.19|6214.19|6214.19|6214.19|6214.19|6214.19|6214.19|0
1652783900000|2022-05-17 10:38:20|6213.83|6213.83|6212.87|6212.87|6213.83|6213.83|6212.87|6212.87|0
1652783910000|2022-05-17 10:38:30|6210.2|6210.2|6210.2|6210.2|6210.2|6210.2|6210.2|6210.2|0
1652783930000|2022-05-17 10:38:50|6208.77|6208.77|6208|6208|6208.77|6208.77|6208|6208|0
1652783940000|2022-05-17 10:39:00|6207.37|6207.37|6207.37|6207.37|6207.37|6207.37|6207.37|6207.37|0
1652783950000|2022-05-17 10:39:10|6207.69|6207.69|6208.36|6208.36|6208.36|6208.36|6207.69|6207.69|0
1652783970000|2022-05-17 10:39:30|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|0
1652783990000|2022-05-17 10:39:50|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|0
1652784000000|2022-05-17 10:40:00|6207.82|6207.82|6207.51|6207.51|6207.82|6207.82|6207.51|6207.51|0
1652784010000|2022-05-17 10:40:10|6207.82|6207.82|6207.33|6207.33|6207.82|6207.82|6207.33|6207.33|0
1652784020000|2022-05-17 10:40:20|6208.04|6208.04|6208.04|6208.04|6208.04|6208.04|6208.04|6208.04|0
1652784050000|2022-05-17 10:40:50|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|0
1652784110000|2022-05-17 10:41:50|6207.97|6207.97|6207.97|6207.97|6207.97|6207.97|6207.97|6207.97|0
1652784120000|2022-05-17 10:42:00|6208.68|6208.68|6208.36|6208.36|6208.68|6208.68|6208.36|6208.36|0
1652784130000|2022-05-17 10:42:10|6208.86|6208.86|6208.86|6208.86|6208.86|6208.86|6208.86|6208.86|0
1652784140000|2022-05-17 10:42:20|6209.22|6209.22|6209.22|6209.22|6209.22|6209.22|6209.22|6209.22|0
1652784180000|2022-05-17 10:43:00|6209.71|6209.71|6210.03|6210.03|6210.03|6210.03|6209.71|6209.71|0
1652784240000|2022-05-17 10:44:00|6209.39|6209.39|6209.35|6209.35|6209.39|6209.39|6209.04|6209.04|0
1652784250000|2022-05-17 10:44:10|6209.92|6209.92|6212.4|6212.4|6212.44|6212.44|6209.92|6209.92|0
1652784260000|2022-05-17 10:44:20|6212.04|6212.04|6211.69|6211.69|6212.04|6212.04|6211.69|6211.69|0
1652784270000|2022-05-17 10:44:30|6212.83|6212.83|6212.83|6212.83|6212.83|6212.83|6212.83|6212.83|0
1652784280000|2022-05-17 10:44:40|6212.34|6212.34|6212.34|6212.34|6212.34|6212.34|6212.34|6212.34|0
1652784310000|2022-05-17 10:45:10|6212.65|6212.65|6211.73|6211.73|6212.65|6212.65|6211.73|6211.73|0
1652784320000|2022-05-17 10:45:20|6211.38|6211.38|6211.38|6211.38|6211.38|6211.38|6211.38|6211.38|0
1652784340000|2022-05-17 10:45:40|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|0
1652784350000|2022-05-17 10:45:50|6211.8|6211.8|6211.8|6211.8|6211.8|6211.8|6211.8|6211.8|0
1652784360000|2022-05-17 10:46:00|6211.23|6211.23|6211.23|6211.23|6211.23|6211.23|6211.23|6211.23|0
1652784370000|2022-05-17 10:46:10|6210.74|6210.74|6210.74|6210.74|6210.74|6210.74|6210.74|6210.74|0
1652784380000|2022-05-17 10:46:20|6210.45|6210.45|6210.45|6210.45|6210.45|6210.45|6210.45|6210.45|0
1652784400000|2022-05-17 10:46:40|6210.81|6210.81|6210.81|6210.81|6210.81|6210.81|6210.81|6210.81|0
1652784420000|2022-05-17 10:47:00|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|0
1652784430000|2022-05-17 10:47:10|6210.49|6210.49|6209.47|6209.47|6210.49|6210.49|6209.47|6209.47|0
1652784440000|2022-05-17 10:47:20|6209.82|6209.82|6209.47|6209.47|6209.82|6209.82|6209.47|6209.47|0
1652784450000|2022-05-17 10:47:30|6209.79|6209.79|6209.79|6209.79|6209.79|6209.79|6209.79|6209.79|0
1652784460000|2022-05-17 10:47:40|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|0
1652784480000|2022-05-17 10:48:00|6209.62|6209.62|6208.47|6208.47|6209.9|6209.9|6208.47|6208.47|0
1652784490000|2022-05-17 10:48:10|6209.19|6209.19|6209.19|6209.19|6209.19|6209.19|6209.19|6209.19|0
1652784520000|2022-05-17 10:48:40|6209.69|6209.69|6210.04|6210.04|6210.04|6210.04|6209.69|6209.69|0
1652784540000|2022-05-17 10:49:00|6210.21|6210.21|6210.57|6210.57|6210.57|6210.57|6210.21|6210.21|0
1652784550000|2022-05-17 10:49:10|6210.93|6210.93|6211.28|6211.28|6211.28|6211.28|6210.93|6210.93|0
1652784560000|2022-05-17 10:49:20|6210.93|6210.93|6211.25|6211.25|6211.96|6211.96|6210.93|6210.93|0
1652784570000|2022-05-17 10:49:30|6211.53|6211.53|6211.53|6211.53|6211.53|6211.53|6211.53|6211.53|0
1652784580000|2022-05-17 10:49:40|6211.21|6211.21|6211.21|6211.21|6211.93|6211.93|6211.21|6211.21|0
1652784590000|2022-05-17 10:49:50|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|0
1652784600000|2022-05-17 10:50:00|6211.25|6211.25|6210.89|6210.89|6211.25|6211.25|6210.89|6210.89|0
1652784620000|2022-05-17 10:50:20|6210.54|6210.54|6210.89|6210.89|6210.89|6210.89|6210.54|6210.54|0
1652784630000|2022-05-17 10:50:30|6211.25|6211.25|6211.25|6211.25|6211.25|6211.25|6210.89|6210.89|0
1652784640000|2022-05-17 10:50:40|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|0
1652784680000|2022-05-17 10:51:20|6211.08|6211.08|6211.08|6211.08|6211.44|6211.44|6211.08|6211.08|0
1652784710000|2022-05-17 10:51:50|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|0
1652784730000|2022-05-17 10:52:10|6210.48|6210.48|6210.48|6210.48|6210.48|6210.48|6210.48|6210.48|0
1652784740000|2022-05-17 10:52:20|6210.16|6210.16|6210.48|6210.48|6210.48|6210.48|6210.16|6210.16|0
1652784750000|2022-05-17 10:52:30|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|0
1652784790000|2022-05-17 10:53:10|6211.15|6211.15|6210.79|6210.79|6211.15|6211.15|6210.79|6210.79|0
1652784810000|2022-05-17 10:53:30|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|6211.08|0
1652784820000|2022-05-17 10:53:40|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|0
1652784830000|2022-05-17 10:53:50|6210.44|6210.44|6209.72|6209.72|6210.44|6210.44|6209.72|6209.72|0
1652784840000|2022-05-17 10:54:00|6210.08|6210.08|6210.44|6210.44|6210.44|6210.44|6210.08|6210.08|0
1652784860000|2022-05-17 10:54:20|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|0
1652784880000|2022-05-17 10:54:40|6210.48|6210.48|6210.48|6210.48|6210.48|6210.48|6210.48|6210.48|0
1652784910000|2022-05-17 10:55:10|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|0
1652784920000|2022-05-17 10:55:20|6211.93|6211.93|6212.29|6212.29|6212.29|6212.29|6211.93|6211.93|0
1652784930000|2022-05-17 10:55:30|6211.79|6211.79|6211.79|6211.79|6211.79|6211.79|6211.79|6211.79|0
1652784940000|2022-05-17 10:55:40|6211.43|6211.43|6211.43|6211.43|6211.79|6211.79|6211.43|6211.43|0
1652784950000|2022-05-17 10:55:50|6211.75|6211.75|6211.75|6211.75|6211.75|6211.75|6211.75|6211.75|0
1652784990000|2022-05-17 10:56:30|6212.07|6212.07|6212.07|6212.07|6212.07|6212.07|6212.07|6212.07|0
1652785020000|2022-05-17 10:57:00|6211.71|6211.71|6211.36|6211.36|6211.71|6211.71|6211.36|6211.36|0
1652785040000|2022-05-17 10:57:20|6212|6212|6212|6212|6212|6212|6212|6212|0
1652785050000|2022-05-17 10:57:30|6211.68|6211.68|6211.68|6211.68|6211.68|6211.68|6211.68|6211.68|0
1652785070000|2022-05-17 10:57:50|6212.03|6212.03|6212.03|6212.03|6212.03|6212.03|6212.03|6212.03|0
1652785080000|2022-05-17 10:58:00|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|0
1652785090000|2022-05-17 10:58:10|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|0
1652785120000|2022-05-17 10:58:40|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|0
1652785140000|2022-05-17 10:59:00|6211.89|6211.89|6211.89|6211.89|6211.89|6211.89|6211.89|6211.89|0
1652785200000|2022-05-17 11:00:00|6211.52|6211.52|6210.83|6210.83|6211.52|6211.52|6210.83|6210.83|0
1652785210000|2022-05-17 11:00:10|6210.12|6210.12|6210.12|6210.12|6210.12|6210.12|6210.12|6210.12|0
1652785220000|2022-05-17 11:00:20|6209.76|6209.76|6209.4|6209.4|6209.76|6209.76|6209.4|6209.4|0
1652785230000|2022-05-17 11:00:30|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|0
1652785240000|2022-05-17 11:00:40|6210.12|6210.12|6210.16|6210.16|6210.48|6210.48|6210.12|6210.12|0
1652785250000|2022-05-17 11:00:50|6210.51|6210.51|6210.23|6210.23|6210.51|6210.51|6210.23|6210.23|0
1652785300000|2022-05-17 11:01:40|6210.42|6210.42|6210.42|6210.42|6210.42|6210.42|6210.42|6210.42|0
1652785360000|2022-05-17 11:02:40|6210.13|6210.13|6210.13|6210.13|6210.13|6210.13|6210.13|6210.13|0
1652785390000|2022-05-17 11:03:10|6211.28|6211.28|6211.28|6211.28|6211.28|6211.28|6211.28|6211.28|0
1652785400000|2022-05-17 11:03:20|6210.64|6210.64|6210.43|6210.43|6210.64|6210.64|6210.43|6210.43|0
1652785420000|2022-05-17 11:03:40|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|0
1652785430000|2022-05-17 11:03:50|6209.17|6209.17|6207.69|6207.69|6209.17|6209.17|6207.69|6207.69|0
1652785440000|2022-05-17 11:04:00|6208.04|6208.04|6209.04|6209.04|6209.04|6209.04|6208.04|6208.04|0
1652785450000|2022-05-17 11:04:10|6210.03|6210.03|6209.04|6209.04|6210.03|6210.03|6209.04|6209.04|0
1652785470000|2022-05-17 11:04:30|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|6208.82|0
1652785480000|2022-05-17 11:04:40|6208.64|6208.64|6208.64|6208.64|6208.64|6208.64|6208.64|6208.64|0
1652785490000|2022-05-17 11:04:50|6208.28|6208.28|6208.28|6208.28|6208.28|6208.28|6208.28|6208.28|0
1652785500000|2022-05-17 11:05:00|6208.64|6208.64|6208.64|6208.64|6208.64|6208.64|6208.64|6208.64|0
1652785540000|2022-05-17 11:05:40|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|0
1652785550000|2022-05-17 11:05:50|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|0
1652785580000|2022-05-17 11:06:20|6212.04|6212.04|6212.78|6212.78|6212.78|6212.78|6212.04|6212.04|0
1652785590000|2022-05-17 11:06:30|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|0
1652785610000|2022-05-17 11:06:50|6213|6213|6213.56|6213.56|6213.75|6213.75|6213|6213|0
1652785620000|2022-05-17 11:07:00|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|0
1652785700000|2022-05-17 11:08:20|6216.21|6216.21|6216.21|6216.21|6216.21|6216.21|6216.21|6216.21|0
1652785760000|2022-05-17 11:09:20|6216.71|6216.71|6216.71|6216.71|6216.71|6216.71|6216.71|6216.71|0
1652785800000|2022-05-17 11:10:00|6216.35|6216.35|6216.35|6216.35|6216.35|6216.35|6216.35|6216.35|0
1652785880000|2022-05-17 11:11:20|6216|6216|6214.72|6214.72|6216|6216|6214.72|6214.72|0
1652785890000|2022-05-17 11:11:30|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|0
1652785930000|2022-05-17 11:12:10|6213.57|6213.57|6214.07|6214.07|6214.07|6214.07|6213.57|6213.57|0
1652785970000|2022-05-17 11:12:50|6214.42|6214.42|6214.42|6214.42|6214.42|6214.42|6214.42|6214.42|0
1652785980000|2022-05-17 11:13:00|6214.07|6214.07|6213.15|6213.15|6214.07|6214.07|6213.15|6213.15|0
1652785990000|2022-05-17 11:13:10|6212.93|6212.93|6212.93|6212.93|6212.93|6212.93|6212.93|6212.93|0
1652786000000|2022-05-17 11:13:20|6211.6|6211.6|6211.6|6211.6|6211.6|6211.6|6211.6|6211.6|0
1652786080000|2022-05-17 11:14:40|6211.96|6211.96|6211.96|6211.96|6211.96|6211.96|6211.96|6211.96|0
1652786100000|2022-05-17 11:15:00|6211.6|6211.6|6211.29|6211.29|6211.6|6211.6|6211.29|6211.29|0
1652786110000|2022-05-17 11:15:10|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|0
1652786120000|2022-05-17 11:15:20|6209.93|6209.93|6210.4|6210.4|6210.4|6210.4|6209.9|6209.9|0
1652786130000|2022-05-17 11:15:30|6210.69|6210.69|6210.69|6210.69|6210.69|6210.69|6210.69|6210.69|0
1652786140000|2022-05-17 11:15:40|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|0
1652786150000|2022-05-17 11:15:50|6211.24|6211.24|6211.24|6211.24|6211.24|6211.24|6211.24|6211.24|0
1652786190000|2022-05-17 11:16:30|6211.95|6211.95|6212.5|6212.5|6212.5|6212.5|6211.95|6211.95|0
1652786220000|2022-05-17 11:17:00|6212.85|6212.85|6212.5|6212.5|6212.85|6212.85|6212.5|6212.5|0
1652786230000|2022-05-17 11:17:10|6212.85|6212.85|6212.85|6212.85|6212.85|6212.85|6212.85|6212.85|0
1652786240000|2022-05-17 11:17:20|6212.5|6212.5|6215.05|6215.05|6215.41|6215.41|6212|6212|0
1652786260000|2022-05-17 11:17:40|6215.41|6215.41|6215.76|6215.76|6215.76|6215.76|6215.41|6215.41|0
1652786280000|2022-05-17 11:18:00|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|0
1652786300000|2022-05-17 11:18:20|6217.55|6217.55|6217.76|6217.76|6217.76|6217.76|6217.55|6217.55|0
1652786310000|2022-05-17 11:18:30|6218.05|6218.05|6218.05|6218.05|6218.05|6218.05|6218.05|6218.05|0
1652786330000|2022-05-17 11:18:50|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|0
1652786340000|2022-05-17 11:19:00|6217.05|6217.05|6216.67|6216.67|6217.05|6217.05|6216.67|6216.67|0
1652786370000|2022-05-17 11:19:30|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|0
1652786430000|2022-05-17 11:20:30|6216.1|6216.1|6217.25|6217.25|6217.25|6217.25|6216.1|6216.1|0
1652786440000|2022-05-17 11:20:40|6217.96|6217.96|6217.25|6217.25|6217.96|6217.96|6217.25|6217.25|0
1652786480000|2022-05-17 11:21:20|6216.87|6216.87|6216.87|6216.87|6216.87|6216.87|6216.87|6216.87|0
1652786530000|2022-05-17 11:22:10|6216.48|6216.48|6216.48|6216.48|6216.48|6216.48|6216.48|6216.48|0
1652786560000|2022-05-17 11:22:40|6216.98|6216.98|6217.48|6217.48|6217.48|6217.48|6216.98|6216.98|0
1652786570000|2022-05-17 11:22:50|6217.69|6217.69|6217.69|6217.69|6217.69|6217.69|6217.69|6217.69|0
1652786610000|2022-05-17 11:23:30|6217.5|6217.5|6217.44|6217.44|6217.82|6217.82|6217.44|6217.44|0
1652786630000|2022-05-17 11:23:50|6217.79|6217.79|6218|6218|6218|6218|6217.79|6217.79|0
1652786640000|2022-05-17 11:24:00|6219.53|6219.53|6219.53|6219.53|6219.53|6219.53|6219.53|6219.53|0
1652786660000|2022-05-17 11:24:20|6219.91|6219.91|6220.23|6220.23|6220.23|6220.23|6219.91|6219.91|0
1652786710000|2022-05-17 11:25:10|6220.59|6220.59|6220.23|6220.23|6220.59|6220.59|6220.23|6220.23|0
1652786720000|2022-05-17 11:25:20|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|0
1652786750000|2022-05-17 11:25:50|6220.23|6220.23|6220.23|6220.23|6220.23|6220.23|6220.23|6220.23|0
1652786760000|2022-05-17 11:26:00|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|0
1652786780000|2022-05-17 11:26:20|6220.26|6220.26|6220.44|6220.44|6220.44|6220.44|6220.26|6220.26|0
1652786820000|2022-05-17 11:27:00|6220.8|6220.8|6220.8|6220.8|6220.8|6220.8|6220.8|6220.8|0
1652786830000|2022-05-17 11:27:10|6221.18|6221.18|6221.95|6221.95|6222.14|6222.14|6221.18|6221.18|0
1652786840000|2022-05-17 11:27:20|6221.6|6221.6|6220.97|6220.97|6221.78|6221.78|6220.97|6220.97|0
1652786850000|2022-05-17 11:27:30|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|6220.47|0
1652786860000|2022-05-17 11:27:40|6220.18|6220.18|6219.9|6219.9|6220.18|6220.18|6219.9|6219.9|0
1652786900000|2022-05-17 11:28:20|6220.26|6220.26|6219.9|6219.9|6220.26|6220.26|6219.9|6219.9|0
1652786920000|2022-05-17 11:28:40|6219.71|6219.71|6221.14|6221.14|6221.14|6221.14|6219.71|6219.71|0
1652786970000|2022-05-17 11:29:30|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|0
1652786980000|2022-05-17 11:29:40|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|0
1652786990000|2022-05-17 11:29:50|6221.61|6221.61|6220.87|6220.87|6221.61|6221.61|6220.87|6220.87|0
1652787020000|2022-05-17 11:30:20|6220.38|6220.38|6220.95|6220.95|6221.31|6221.31|6220.38|6220.38|0
1652787030000|2022-05-17 11:30:30|6220.66|6220.66|6220.95|6220.95|6220.95|6220.95|6220.66|6220.66|0
1652787040000|2022-05-17 11:30:40|6220.63|6220.63|6220.12|6220.12|6220.63|6220.63|6220.12|6220.12|0
1652787060000|2022-05-17 11:31:00|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|6220.31|0
1652787080000|2022-05-17 11:31:20|6219.93|6219.93|6219.93|6219.93|6219.93|6219.93|6219.93|6219.93|0
1652787110000|2022-05-17 11:31:50|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|6219.74|0
1652787130000|2022-05-17 11:32:10|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|0
1652787140000|2022-05-17 11:32:20|6219.87|6219.87|6219.87|6219.87|6219.87|6219.87|6219.87|6219.87|0
1652787190000|2022-05-17 11:33:10|6219.11|6219.11|6218.73|6218.73|6219.11|6219.11|6218.73|6218.73|0
1652787200000|2022-05-17 11:33:20|6218.44|6218.44|6218.44|6218.44|6218.44|6218.44|6218.44|6218.44|0
1652787250000|2022-05-17 11:34:10|6218.06|6218.06|6218.06|6218.06|6218.06|6218.06|6218.06|6218.06|0
1652787260000|2022-05-17 11:34:20|6217.7|6217.7|6217.2|6217.2|6217.7|6217.7|6217.2|6217.2|0
1652787270000|2022-05-17 11:34:30|6216.85|6216.85|6216.85|6216.85|6216.85|6216.85|6216.85|6216.85|0
1652787280000|2022-05-17 11:34:40|6216.53|6216.53|6216.53|6216.53|6216.53|6216.53|6216.53|6216.53|0
1652787310000|2022-05-17 11:35:10|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|0
1652787320000|2022-05-17 11:35:20|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|0
1652787330000|2022-05-17 11:35:30|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|0
1652787350000|2022-05-17 11:35:50|6216.43|6216.43|6216.33|6216.33|6216.43|6216.43|6216.04|6216.04|0
1652787360000|2022-05-17 11:36:00|6216.04|6216.04|6215.69|6215.69|6216.04|6216.04|6215.69|6215.69|0
1652787370000|2022-05-17 11:36:10|6215.19|6215.19|6215.19|6215.19|6215.19|6215.19|6215.19|6215.19|0
1652787390000|2022-05-17 11:36:30|6215.9|6215.9|6215.9|6215.9|6215.9|6215.9|6215.9|6215.9|0
1652787400000|2022-05-17 11:36:40|6215.58|6215.58|6215.27|6215.27|6215.58|6215.58|6215.27|6215.27|0
1652787410000|2022-05-17 11:36:50|6215.64|6215.64|6216.21|6216.21|6216.21|6216.21|6215.64|6215.64|0
1652787480000|2022-05-17 11:38:00|6215.85|6215.85|6215.85|6215.85|6215.85|6215.85|6215.85|6215.85|0
1652787510000|2022-05-17 11:38:30|6215.57|6215.57|6215.57|6215.57|6215.57|6215.57|6215.57|6215.57|0
1652787520000|2022-05-17 11:38:40|6215|6215|6215|6215|6215|6215|6215|6215|0
1652787580000|2022-05-17 11:39:40|6215.38|6215.38|6215.38|6215.38|6215.38|6215.38|6215.38|6215.38|0
1652787600000|2022-05-17 11:40:00|6215.88|6215.88|6215.52|6215.52|6215.88|6215.88|6215.52|6215.52|0
1652787610000|2022-05-17 11:40:10|6215.33|6215.33|6214.26|6214.26|6215.33|6215.33|6214.26|6214.26|0
1652787620000|2022-05-17 11:40:20|6213.9|6213.9|6213.9|6213.9|6213.9|6213.9|6213.9|6213.9|0
1652787680000|2022-05-17 11:41:20|6214.26|6214.26|6213.9|6213.9|6214.26|6214.26|6213.9|6213.9|0
1652787690000|2022-05-17 11:41:30|6212.94|6212.94|6212.94|6212.94|6212.94|6212.94|6212.94|6212.94|0
1652787720000|2022-05-17 11:42:00|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|0
1652787740000|2022-05-17 11:42:20|6213.02|6213.02|6213.37|6213.37|6213.37|6213.37|6213.02|6213.02|0
1652787750000|2022-05-17 11:42:30|6213.73|6213.73|6213.3|6213.3|6213.73|6213.73|6213.02|6213.02|0
1652787790000|2022-05-17 11:43:10|6212.8|6212.8|6212.45|6212.45|6212.8|6212.8|6212.45|6212.45|0
1652787810000|2022-05-17 11:43:30|6212.07|6212.07|6212.07|6212.07|6212.07|6212.07|6212.07|6212.07|0
1652787840000|2022-05-17 11:44:00|6212.57|6212.57|6211.57|6211.57|6212.57|6212.57|6211.57|6211.57|0
1652787850000|2022-05-17 11:44:10|6211.08|6211.08|6211.57|6211.57|6211.57|6211.57|6211.08|6211.08|0
1652787860000|2022-05-17 11:44:20|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|0
1652787870000|2022-05-17 11:44:30|6212.89|6212.89|6212.89|6212.89|6212.89|6212.89|6212.89|6212.89|0
1652787880000|2022-05-17 11:44:40|6213.24|6213.24|6213.24|6213.24|6213.24|6213.24|6213.24|6213.24|0
1652787890000|2022-05-17 11:44:50|6213.74|6213.74|6213.74|6213.74|6213.74|6213.74|6213.74|6213.74|0
1652787900000|2022-05-17 11:45:00|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|0
1652787910000|2022-05-17 11:45:10|6213.74|6213.74|6213.42|6213.42|6213.74|6213.74|6213.42|6213.42|0
1652787930000|2022-05-17 11:45:30|6213.23|6213.23|6213.23|6213.23|6213.23|6213.23|6213.23|6213.23|0
1652787960000|2022-05-17 11:46:00|6213.05|6213.05|6213.05|6213.05|6213.05|6213.05|6213.05|6213.05|0
1652787970000|2022-05-17 11:46:10|6213.4|6213.4|6213.05|6213.05|6213.4|6213.4|6213.05|6213.05|0
1652787980000|2022-05-17 11:46:20|6212.86|6212.86|6212.86|6212.86|6212.86|6212.86|6212.86|6212.86|0
1652787990000|2022-05-17 11:46:30|6212.5|6212.5|6212.81|6212.81|6213|6213|6212.5|6212.5|0
1652788000000|2022-05-17 11:46:40|6212.31|6212.31|6212.31|6212.31|6212.31|6212.31|6212.31|6212.31|0
1652788040000|2022-05-17 11:47:20|6213.31|6213.31|6213.31|6213.31|6213.31|6213.31|6213.31|6213.31|0
1652788050000|2022-05-17 11:47:30|6210.25|6210.25|6209.87|6209.87|6210.25|6210.25|6209.87|6209.87|0
1652788080000|2022-05-17 11:48:00|6210.94|6210.94|6210.94|6210.94|6210.94|6210.94|6210.94|6210.94|0
1652788100000|2022-05-17 11:48:20|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|0
1652788110000|2022-05-17 11:48:30|6211.87|6211.87|6211.87|6211.87|6211.87|6211.87|6211.87|6211.87|0
1652788120000|2022-05-17 11:48:40|6211.58|6211.58|6210.05|6210.05|6211.58|6211.58|6210.05|6210.05|0
1652788150000|2022-05-17 11:49:10|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|0
1652788160000|2022-05-17 11:49:20|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|0
1652788170000|2022-05-17 11:49:30|6210.32|6210.32|6210.32|6210.32|6210.32|6210.32|6210.32|6210.32|0
1652788180000|2022-05-17 11:49:40|6210.7|6210.7|6210.7|6210.7|6210.7|6210.7|6210.7|6210.7|0
1652788200000|2022-05-17 11:50:00|6210.98|6210.98|6211.36|6211.36|6211.36|6211.36|6210.98|6210.98|0
1652788210000|2022-05-17 11:50:10|6213.26|6213.26|6212.12|6212.12|6213.26|6213.26|6212.12|6212.12|0
1652788270000|2022-05-17 11:51:10|6211.94|6211.94|6211.75|6211.75|6211.94|6211.94|6211.65|6211.65|0
1652788330000|2022-05-17 11:52:10|6212.51|6212.51|6212.54|6212.54|6212.89|6212.89|6212.51|6212.51|0
1652788340000|2022-05-17 11:52:20|6212.89|6212.89|6212.54|6212.54|6212.89|6212.89|6212.54|6212.54|0
1652788430000|2022-05-17 11:53:50|6212.16|6212.16|6212.16|6212.16|6212.16|6212.16|6212.16|6212.16|0
1652788450000|2022-05-17 11:54:10|6211.97|6211.97|6211.97|6211.97|6211.97|6211.97|6211.97|6211.97|0
1652788460000|2022-05-17 11:54:20|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|0
1652788470000|2022-05-17 11:54:30|6213.22|6213.22|6212.86|6212.86|6213.22|6213.22|6212.86|6212.86|0
1652788490000|2022-05-17 11:54:50|6213.22|6213.22|6213.22|6213.22|6213.22|6213.22|6213.22|6213.22|0
1652788500000|2022-05-17 11:55:00|6213.86|6213.86|6214.43|6214.43|6214.43|6214.43|6213.86|6213.86|0
1652788510000|2022-05-17 11:55:10|6214.75|6214.75|6214.75|6214.75|6214.75|6214.75|6214.75|6214.75|0
1652788530000|2022-05-17 11:55:30|6215.13|6215.13|6215.13|6215.13|6215.13|6215.13|6215.13|6215.13|0
1652788560000|2022-05-17 11:56:00|6214.81|6214.81|6214.49|6214.49|6214.81|6214.81|6214.49|6214.49|0
1652788570000|2022-05-17 11:56:10|6214.85|6214.85|6214.4|6214.4|6214.85|6214.85|6214.4|6214.4|0
1652788600000|2022-05-17 11:56:40|6213.91|6213.91|6213.91|6213.91|6213.91|6213.91|6213.91|6213.91|0
1652788610000|2022-05-17 11:56:50|6213.53|6213.53|6213.53|6213.53|6213.53|6213.53|6213.53|6213.53|0
1652788630000|2022-05-17 11:57:10|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|0
1652788650000|2022-05-17 11:57:30|6213.53|6213.53|6213.53|6213.53|6213.53|6213.53|6213.53|6213.53|0
1652788670000|2022-05-17 11:57:50|6213.24|6213.24|6213.24|6213.24|6213.24|6213.24|6213.24|6213.24|0
1652788740000|2022-05-17 11:59:00|6212.92|6212.92|6212.74|6212.74|6212.92|6212.92|6212.74|6212.74|0
1652788760000|2022-05-17 11:59:20|6212.42|6212.42|6212.42|6212.42|6212.42|6212.42|6212.42|6212.42|0
1652788770000|2022-05-17 11:59:30|6212.06|6212.06|6212.06|6212.06|6212.06|6212.06|6212.06|6212.06|0
1652788790000|2022-05-17 11:59:50|6212.38|6212.38|6212.38|6212.38|6212.38|6212.38|6212.38|6212.38|0
1652788800000|2022-05-17 12:00:00|6212.06|6212.06|6212.06|6212.06|6212.06|6212.06|6212.06|6212.06|0
1652788840000|2022-05-17 12:00:40|6212.35|6212.35|6212.35|6212.35|6212.35|6212.35|6212.35|6212.35|0
1652788870000|2022-05-17 12:01:10|6212.7|6212.7|6212.35|6212.35|6212.7|6212.7|6212.35|6212.35|0
1652788900000|2022-05-17 12:01:40|6212.91|6212.91|6213.2|6213.2|6213.2|6213.2|6212.91|6212.91|0
1652788910000|2022-05-17 12:01:50|6213.51|6213.51|6212.59|6212.59|6213.51|6213.51|6212.59|6212.59|0
1652788970000|2022-05-17 12:02:50|6213.3|6213.3|6212.94|6212.94|6213.3|6213.3|6212.94|6212.94|0
1652788980000|2022-05-17 12:03:00|6213.13|6213.13|6213.13|6213.13|6213.13|6213.13|6213.13|6213.13|0
1652788990000|2022-05-17 12:03:10|6212.81|6212.81|6212.45|6212.45|6213.17|6213.17|6212.45|6212.45|0
1652789000000|2022-05-17 12:03:20|6213.17|6213.17|6212.45|6212.45|6213.17|6213.17|6212.45|6212.45|0
1652789020000|2022-05-17 12:03:40|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|0
1652789040000|2022-05-17 12:04:00|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|0
1652789080000|2022-05-17 12:04:40|6211.44|6211.44|6211.44|6211.44|6211.44|6211.44|6211.44|6211.44|0
1652789090000|2022-05-17 12:04:50|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|0
1652789100000|2022-05-17 12:05:00|6211.4|6211.4|6211.4|6211.4|6211.4|6211.4|6211.4|6211.4|0
1652789110000|2022-05-17 12:05:10|6211.12|6211.12|6211.12|6211.12|6211.12|6211.12|6211.12|6211.12|0
1652789120000|2022-05-17 12:05:20|6211.61|6211.61|6211.61|6211.61|6211.61|6211.61|6211.61|6211.61|0
1652789130000|2022-05-17 12:05:30|6211.97|6211.97|6211.97|6211.97|6211.97|6211.97|6211.97|6211.97|0
1652789140000|2022-05-17 12:05:40|6211.61|6211.61|6211.97|6211.97|6211.97|6211.97|6211.61|6211.61|0
1652789150000|2022-05-17 12:05:50|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|0
1652789170000|2022-05-17 12:06:10|6211.69|6211.69|6211.69|6211.69|6211.69|6211.69|6211.69|6211.69|0
1652789240000|2022-05-17 12:07:20|6211.33|6211.33|6211.69|6211.69|6211.69|6211.69|6211.33|6211.33|0
1652789250000|2022-05-17 12:07:30|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|0
1652789260000|2022-05-17 12:07:40|6211.06|6211.06|6214.63|6214.63|6214.63|6214.63|6211.06|6211.06|0
1652789270000|2022-05-17 12:07:50|6213.1|6213.1|6213.8|6213.8|6214.38|6214.38|6213.1|6213.1|0
1652789280000|2022-05-17 12:08:00|6214.57|6214.57|6214.93|6214.93|6214.93|6214.93|6214.57|6214.57|0
1652789290000|2022-05-17 12:08:10|6214.57|6214.57|6214.57|6214.57|6214.57|6214.57|6214.57|6214.57|0
1652789300000|2022-05-17 12:08:20|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|0
1652789320000|2022-05-17 12:08:40|6213.14|6213.14|6212.43|6212.43|6213.14|6213.14|6212.07|6212.07|0
1652789330000|2022-05-17 12:08:50|6212.07|6212.07|6211.07|6211.07|6212.07|6212.07|6210.4|6210.4|0
1652789340000|2022-05-17 12:09:00|6211.43|6211.43|6210.79|6210.79|6211.43|6211.43|6210.79|6210.79|0
1652789350000|2022-05-17 12:09:10|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|0
1652789360000|2022-05-17 12:09:20|6210.59|6210.59|6210.23|6210.23|6210.59|6210.59|6210.23|6210.23|0
1652789380000|2022-05-17 12:09:40|6209.94|6209.94|6209.94|6209.94|6209.94|6209.94|6209.94|6209.94|0
1652789400000|2022-05-17 12:10:00|6209.58|6209.58|6209.09|6209.09|6209.58|6209.58|6209.09|6209.09|0
1652789410000|2022-05-17 12:10:10|6208.77|6208.77|6208.05|6208.05|6208.77|6208.77|6208.05|6208.05|0
1652789420000|2022-05-17 12:10:20|6207.74|6207.74|6208.05|6208.05|6208.05|6208.05|6207.74|6207.74|0
1652789450000|2022-05-17 12:10:50|6209.13|6209.13|6209.13|6209.13|6209.13|6209.13|6209.13|6209.13|0
1652789510000|2022-05-17 12:11:50|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|6208.81|0
1652789550000|2022-05-17 12:12:30|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|0
1652789580000|2022-05-17 12:13:00|6208.26|6208.26|6208.26|6208.26|6208.26|6208.26|6208.26|6208.26|0
1652789590000|2022-05-17 12:13:10|6207.9|6207.9|6207.55|6207.55|6207.9|6207.9|6207.55|6207.55|0
1652789600000|2022-05-17 12:13:20|6207.05|6207.05|6206.86|6206.86|6207.05|6207.05|6206.86|6206.86|0
1652789610000|2022-05-17 12:13:30|6207.05|6207.05|6206.69|6206.69|6207.05|6207.05|6206.69|6206.69|0
1652789620000|2022-05-17 12:13:40|6206.34|6206.34|6204.91|6204.91|6206.34|6206.34|6204.91|6204.91|0
1652789670000|2022-05-17 12:14:30|6204.7|6204.7|6204.7|6204.7|6204.7|6204.7|6204.7|6204.7|0
1652789680000|2022-05-17 12:14:40|6204.34|6204.34|6203.98|6203.98|6204.34|6204.34|6203.98|6203.98|0
1652789690000|2022-05-17 12:14:50|6204.17|6204.17|6204.17|6204.17|6204.17|6204.17|6204.17|6204.17|0
1652789700000|2022-05-17 12:15:00|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|6197.67|0
1652789710000|2022-05-17 12:15:10|6196.91|6196.91|6196.91|6196.91|6196.91|6196.91|6196.91|6196.91|0
1652789740000|2022-05-17 12:15:40|6198.34|6198.34|6198.69|6198.69|6198.69|6198.69|6198.34|6198.34|0
1652789750000|2022-05-17 12:15:50|6198.31|6198.31|6198.31|6198.31|6198.31|6198.31|6198.31|6198.31|0
1652789780000|2022-05-17 12:16:20|6197.96|6197.96|6198.24|6198.24|6198.24|6198.24|6197.96|6197.96|0
1652789800000|2022-05-17 12:16:40|6198.74|6198.74|6198.24|6198.24|6198.74|6198.74|6198.24|6198.24|0
1652789810000|2022-05-17 12:16:50|6197.92|6197.92|6197.55|6197.55|6197.92|6197.92|6197.55|6197.55|0
1652789820000|2022-05-17 12:17:00|6197.72|6197.72|6197.72|6197.72|6197.72|6197.72|6197.72|6197.72|0
1652789830000|2022-05-17 12:17:10|6197.01|6197.01|6196.65|6196.65|6197.01|6197.01|6196.65|6196.65|0
1652789840000|2022-05-17 12:17:20|6197.72|6197.72|6198.36|6198.36|6198.36|6198.36|6197.72|6197.72|0
1652789850000|2022-05-17 12:17:30|6198.15|6198.15|6199.15|6199.15|6199.51|6199.51|6198.15|6198.15|0
1652789870000|2022-05-17 12:17:50|6199.47|6199.47|6199.68|6199.68|6200.03|6200.03|6199.32|6199.32|0
1652789880000|2022-05-17 12:18:00|6200.44|6200.44|6200.44|6200.44|6200.44|6200.44|6200.44|6200.44|0
1652789890000|2022-05-17 12:18:10|6201.59|6201.59|6201.4|6201.4|6201.59|6201.59|6201.4|6201.4|0
1652789900000|2022-05-17 12:18:20|6201.78|6201.78|6202.07|6202.07|6202.07|6202.07|6201.78|6201.78|0
1652789910000|2022-05-17 12:18:30|6201.3|6201.3|6201.3|6201.3|6201.3|6201.3|6201.3|6201.3|0
1652789930000|2022-05-17 12:18:50|6201.11|6201.11|6201.11|6201.11|6201.11|6201.11|6201.11|6201.11|0
1652789950000|2022-05-17 12:19:10|6201.47|6201.47|6201.47|6201.47|6201.47|6201.47|6201.47|6201.47|0
1652789970000|2022-05-17 12:19:30|6201.66|6201.66|6201.95|6201.95|6201.95|6201.95|6201.66|6201.66|0
1652790000000|2022-05-17 12:20:00|6201.66|6201.66|6201.3|6201.3|6201.66|6201.66|6201.3|6201.3|0
1652790030000|2022-05-17 12:20:30|6200.95|6200.95|6200.95|6200.95|6200.95|6200.95|6200.95|6200.95|0
1652790050000|2022-05-17 12:20:50|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|0
1652790060000|2022-05-17 12:21:00|6200.83|6200.83|6200.83|6200.83|6200.83|6200.83|6200.83|6200.83|0
1652790070000|2022-05-17 12:21:10|6201.54|6201.54|6201.54|6201.54|6201.54|6201.54|6201.54|6201.54|0
1652790080000|2022-05-17 12:21:20|6202.21|6202.21|6202.21|6202.21|6202.21|6202.21|6202.21|6202.21|0
1652790090000|2022-05-17 12:21:30|6202.7|6202.7|6202.7|6202.7|6202.7|6202.7|6202.7|6202.7|0
1652790120000|2022-05-17 12:22:00|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|0
1652790130000|2022-05-17 12:22:10|6201.92|6201.92|6201.92|6201.92|6201.92|6201.92|6201.92|6201.92|0
1652790140000|2022-05-17 12:22:20|6201.73|6201.73|6200.97|6200.97|6201.73|6201.73|6200.97|6200.97|0
1652790150000|2022-05-17 12:22:30|6201.33|6201.33|6201.19|6201.19|6201.33|6201.33|6200.83|6200.83|0
1652790190000|2022-05-17 12:23:10|6200.69|6200.69|6200.69|6200.69|6200.69|6200.69|6200.69|6200.69|0
1652790210000|2022-05-17 12:23:30|6200.05|6200.05|6200.05|6200.05|6200.05|6200.05|6200.05|6200.05|0
1652790220000|2022-05-17 12:23:40|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|0
1652790240000|2022-05-17 12:24:00|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|0
1652790250000|2022-05-17 12:24:10|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|0
1652790260000|2022-05-17 12:24:20|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|0
1652790270000|2022-05-17 12:24:30|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|0
1652790280000|2022-05-17 12:24:40|6201.71|6201.71|6201.71|6201.71|6201.71|6201.71|6201.71|6201.71|0
1652790290000|2022-05-17 12:24:50|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|6204.38|0
1652790300000|2022-05-17 12:25:00|6204.88|6204.88|6205.17|6205.17|6205.17|6205.17|6204.88|6204.88|0
1652790320000|2022-05-17 12:25:20|6205.52|6205.52|6205.17|6205.17|6205.52|6205.52|6205.17|6205.17|0
1652790350000|2022-05-17 12:25:50|6203.68|6203.68|6205.8|6205.8|6205.8|6205.8|6203.68|6203.68|0
1652790370000|2022-05-17 12:26:10|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|0
1652790430000|2022-05-17 12:27:10|6203.91|6203.91|6203.41|6203.41|6203.91|6203.91|6203.05|6203.05|0
1652790450000|2022-05-17 12:27:30|6201.88|6201.88|6201.32|6201.32|6201.88|6201.88|6201.32|6201.32|0
1652790460000|2022-05-17 12:27:40|6201|6201|6200.68|6200.68|6201|6201|6200.68|6200.68|0
1652790480000|2022-05-17 12:28:00|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|6200.11|0
1652790510000|2022-05-17 12:28:30|6199.61|6199.61|6199.61|6199.61|6199.61|6199.61|6199.61|6199.61|0
1652790540000|2022-05-17 12:29:00|6198.84|6198.84|6198.49|6198.49|6198.84|6198.84|6198.49|6198.49|0
1652790550000|2022-05-17 12:29:10|6198.98|6198.98|6199.27|6199.27|6199.27|6199.27|6198.98|6198.98|0
1652790570000|2022-05-17 12:29:30|6199.98|6199.98|6199.63|6199.63|6199.98|6199.98|6199.63|6199.63|0
1652790590000|2022-05-17 12:29:50|6199.91|6199.91|6199.8|6199.8|6199.98|6199.98|6199.27|6199.27|0
1652790600000|2022-05-17 12:30:00|6201.25|6201.25|6200.15|6200.15|6202.79|6202.79|6199.96|6199.96|0
1652790610000|2022-05-17 12:30:10|6198.65|6198.65|6197.33|6197.33|6198.65|6198.65|6196.73|6196.73|0
1652790630000|2022-05-17 12:30:30|6196.97|6196.97|6198.12|6198.12|6198.76|6198.76|6196.97|6196.97|0
1652790640000|2022-05-17 12:30:40|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|0
1652790660000|2022-05-17 12:31:00|6197.16|6197.16|6196.38|6196.38|6197.16|6197.16|6196.38|6196.38|0
1652790670000|2022-05-17 12:31:10|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|0
1652790690000|2022-05-17 12:31:30|6196.91|6196.91|6196.62|6196.62|6196.91|6196.91|6196.62|6196.62|0
1652790700000|2022-05-17 12:31:40|6196.24|6196.24|6195.93|6195.93|6196.24|6196.24|6195.93|6195.93|0
1652790710000|2022-05-17 12:31:50|6195.74|6195.74|6194.67|6194.67|6195.74|6195.74|6194.67|6194.67|0
1652790720000|2022-05-17 12:32:00|6194.29|6194.29|6193.79|6193.79|6194.29|6194.29|6193.79|6193.79|0
1652790730000|2022-05-17 12:32:10|6191.86|6191.86|6190.27|6190.27|6191.86|6191.86|6190.27|6190.27|0
1652790740000|2022-05-17 12:32:20|6190.59|6190.59|6187.36|6187.36|6190.59|6190.59|6186.65|6186.65|0
1652790750000|2022-05-17 12:32:30|6187.94|6187.94|6188.7|6188.7|6188.7|6188.7|6187.94|6187.94|0
1652790760000|2022-05-17 12:32:40|6189.08|6189.08|6189.08|6189.08|6189.27|6189.27|6189.08|6189.08|0
1652790770000|2022-05-17 12:32:50|6190.04|6190.04|6191.2|6191.2|6191.2|6191.2|6190.04|6190.04|0
1652790780000|2022-05-17 12:33:00|6191.58|6191.58|6192.28|6192.28|6192.28|6192.28|6191.58|6191.58|0
1652790790000|2022-05-17 12:33:10|6192.6|6192.6|6192.6|6192.6|6192.6|6192.6|6192.6|6192.6|0
1652790800000|2022-05-17 12:33:20|6194.38|6194.38|6194.38|6194.38|6194.38|6194.38|6194.38|6194.38|0
1652790810000|2022-05-17 12:33:30|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|0
1652790820000|2022-05-17 12:33:40|6193.63|6193.63|6193.63|6193.63|6193.63|6193.63|6193.63|6193.63|0
1652790830000|2022-05-17 12:33:50|6193.13|6193.13|6193.13|6193.13|6193.13|6193.13|6193.13|6193.13|0
1652790850000|2022-05-17 12:34:10|6192.85|6192.85|6192.85|6192.85|6192.85|6192.85|6192.85|6192.85|0
1652790860000|2022-05-17 12:34:20|6193.13|6193.13|6193.13|6193.13|6193.13|6193.13|6193.13|6193.13|0
1652790870000|2022-05-17 12:34:30|6192.78|6192.78|6192.14|6192.14|6192.78|6192.78|6192.14|6192.14|0
1652790880000|2022-05-17 12:34:40|6192.42|6192.42|6192.61|6192.61|6192.61|6192.61|6192.42|6192.42|0
1652790890000|2022-05-17 12:34:50|6193.11|6193.11|6193.11|6193.11|6193.11|6193.11|6193.11|6193.11|0
1652790900000|2022-05-17 12:35:00|6193.49|6193.49|6193.49|6193.49|6193.49|6193.49|6193.49|6193.49|0
1652790920000|2022-05-17 12:35:20|6193.13|6193.13|6193.85|6193.85|6194.2|6194.2|6193.13|6193.13|0
1652790930000|2022-05-17 12:35:30|6193.49|6193.49|6193.13|6193.13|6193.49|6193.49|6193.13|6193.13|0
1652790940000|2022-05-17 12:35:40|6192.78|6192.78|6192.78|6192.78|6192.78|6192.78|6192.78|6192.78|0
1652790960000|2022-05-17 12:36:00|6192.96|6192.96|6193.53|6193.53|6193.53|6193.53|6192.96|6192.96|0
1652790980000|2022-05-17 12:36:20|6194.24|6194.24|6194.82|6194.82|6194.82|6194.82|6194.24|6194.24|0
1652790990000|2022-05-17 12:36:30|6195.31|6195.31|6195.31|6195.31|6195.31|6195.31|6195.31|6195.31|0
1652791000000|2022-05-17 12:36:40|6196.8|6196.8|6197.37|6197.37|6197.37|6197.37|6196.8|6196.8|0
1652791030000|2022-05-17 12:37:10|6196.87|6196.87|6197.44|6197.44|6197.44|6197.44|6196.87|6196.87|0
1652791040000|2022-05-17 12:37:20|6197.08|6197.08|6197.44|6197.44|6197.44|6197.44|6197.08|6197.08|0
1652791060000|2022-05-17 12:37:40|6197.8|6197.8|6198.16|6198.16|6198.16|6198.16|6197.8|6197.8|0
1652791070000|2022-05-17 12:37:50|6197.58|6197.58|6196.05|6196.05|6197.58|6197.58|6196.05|6196.05|0
1652791080000|2022-05-17 12:38:00|6196.41|6196.41|6196.03|6196.03|6196.41|6196.41|6196.03|6196.03|0
1652791100000|2022-05-17 12:38:20|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|0
1652791110000|2022-05-17 12:38:30|6197.11|6197.11|6197.11|6197.11|6197.11|6197.11|6197.11|6197.11|0
1652791120000|2022-05-17 12:38:40|6197.4|6197.4|6197.4|6197.4|6197.4|6197.4|6197.4|6197.4|0
1652791140000|2022-05-17 12:39:00|6197.75|6197.75|6197.4|6197.4|6197.75|6197.75|6197.4|6197.4|0
1652791180000|2022-05-17 12:39:40|6195.3|6195.3|6195.58|6195.58|6195.58|6195.58|6195.3|6195.3|0
1652791190000|2022-05-17 12:39:50|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|0
1652791210000|2022-05-17 12:40:10|6194.87|6194.87|6193.88|6193.88|6194.87|6194.87|6193.38|6193.38|0
1652791220000|2022-05-17 12:40:20|6194.23|6194.23|6194.23|6194.23|6194.23|6194.23|6194.23|6194.23|0
1652791230000|2022-05-17 12:40:30|6194.62|6194.62|6194.62|6194.62|6194.62|6194.62|6194.62|6194.62|0
1652791250000|2022-05-17 12:40:50|6194.05|6194.05|6192.84|6192.84|6194.05|6194.05|6192.84|6192.84|0
1652791270000|2022-05-17 12:41:10|6193.55|6193.55|6193.2|6193.2|6193.55|6193.55|6193.2|6193.2|0
1652791280000|2022-05-17 12:41:20|6193.55|6193.55|6192.84|6192.84|6193.55|6193.55|6192.84|6192.84|0
1652791290000|2022-05-17 12:41:30|6192.48|6192.48|6192.13|6192.13|6192.48|6192.48|6192.13|6192.13|0
1652791300000|2022-05-17 12:41:40|6191.36|6191.36|6191.36|6191.36|6191.36|6191.36|6191.36|6191.36|0
1652791310000|2022-05-17 12:41:50|6191.17|6191.17|6191.17|6191.17|6191.17|6191.17|6191.17|6191.17|0
1652791320000|2022-05-17 12:42:00|6191.49|6191.49|6192.13|6192.13|6192.13|6192.13|6191.49|6191.49|0
1652791350000|2022-05-17 12:42:30|6191.94|6191.94|6191.94|6191.94|6191.94|6191.94|6191.94|6191.94|0
1652791360000|2022-05-17 12:42:40|6193.01|6193.01|6192.02|6192.02|6193.73|6193.73|6192.02|6192.02|0
1652791410000|2022-05-17 12:43:30|6192.79|6192.79|6193.28|6193.28|6193.28|6193.28|6192.79|6192.79|0
1652791450000|2022-05-17 12:44:10|6193.47|6193.47|6193.47|6193.47|6193.47|6193.47|6193.47|6193.47|0
1652791460000|2022-05-17 12:44:20|6194.04|6194.04|6194.04|6194.04|6194.04|6194.04|6194.04|6194.04|0
1652791500000|2022-05-17 12:45:00|6193.72|6193.72|6194.01|6194.01|6194.01|6194.01|6193.37|6193.37|0
1652791520000|2022-05-17 12:45:20|6194.33|6194.33|6194.65|6194.65|6194.65|6194.65|6194.33|6194.33|0
1652791530000|2022-05-17 12:45:30|6195.02|6195.02|6195.02|6195.02|6195.02|6195.02|6195.02|6195.02|0
1652791540000|2022-05-17 12:45:40|6195.38|6195.38|6195.02|6195.02|6195.38|6195.38|6195.02|6195.02|0
1652791560000|2022-05-17 12:46:00|6196.02|6196.02|6197.01|6197.01|6197.01|6197.01|6196.02|6196.02|0
1652791590000|2022-05-17 12:46:30|6197.39|6197.39|6197.68|6197.68|6197.75|6197.75|6197.39|6197.39|0
1652791600000|2022-05-17 12:46:40|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|0
1652791610000|2022-05-17 12:46:50|6198.15|6198.15|6197.77|6197.77|6198.15|6198.15|6197.77|6197.77|0
1652791620000|2022-05-17 12:47:00|6197.48|6197.48|6198.12|6198.12|6198.12|6198.12|6197.48|6197.48|0
1652791630000|2022-05-17 12:47:10|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|6197.41|6197.41|0
1652791640000|2022-05-17 12:47:20|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|0
1652791650000|2022-05-17 12:47:30|6198.62|6198.62|6198.26|6198.26|6198.62|6198.62|6198.26|6198.26|0
1652791680000|2022-05-17 12:48:00|6197.98|6197.98|6197.34|6197.34|6198.26|6198.26|6197.34|6197.34|0
1652791700000|2022-05-17 12:48:20|6197.66|6197.66|6196.66|6196.66|6197.66|6197.66|6196.66|6196.66|0
1652791710000|2022-05-17 12:48:30|6196.88|6196.88|6196.88|6196.88|6196.88|6196.88|6196.88|6196.88|0
1652791730000|2022-05-17 12:48:50|6197.37|6197.37|6197.37|6197.37|6197.37|6197.37|6197.37|6197.37|0
1652791740000|2022-05-17 12:49:00|6198.14|6198.14|6198.49|6198.49|6198.85|6198.85|6198.14|6198.14|0
1652791760000|2022-05-17 12:49:20|6198.85|6198.85|6198.85|6198.85|6198.85|6198.85|6198.85|6198.85|0
1652791770000|2022-05-17 12:49:30|6198.47|6198.47|6198.1|6198.1|6198.47|6198.47|6198.1|6198.1|0
1652791790000|2022-05-17 12:49:50|6197.74|6197.74|6197.74|6197.74|6197.74|6197.74|6197.74|6197.74|0
1652791810000|2022-05-17 12:50:10|6197.24|6197.24|6197.06|6197.06|6197.24|6197.24|6197.06|6197.06|0
1652791820000|2022-05-17 12:50:20|6197.24|6197.24|6197.06|6197.06|6197.24|6197.24|6197.06|6197.06|0
1652791830000|2022-05-17 12:50:30|6196.77|6196.77|6196.77|6196.77|6196.77|6196.77|6196.77|6196.77|0
1652791840000|2022-05-17 12:50:40|6196.39|6196.39|6195.25|6195.25|6196.39|6196.39|6195.25|6195.25|0
1652791850000|2022-05-17 12:50:50|6194.89|6194.89|6194.35|6194.35|6194.89|6194.89|6194.35|6194.35|0
1652791890000|2022-05-17 12:51:30|6194.03|6194.03|6194.03|6194.03|6194.03|6194.03|6194.03|6194.03|0
1652791910000|2022-05-17 12:51:50|6193.67|6193.67|6191.98|6191.98|6193.67|6193.67|6191.91|6191.91|0
1652791920000|2022-05-17 12:52:00|6191.79|6191.79|6191.79|6191.79|6191.79|6191.79|6191.79|6191.79|0
1652791930000|2022-05-17 12:52:10|6192.56|6192.56|6192.88|6192.88|6192.88|6192.88|6192.56|6192.56|0
1652791940000|2022-05-17 12:52:20|6192.16|6192.16|6191.97|6191.97|6192.16|6192.16|6191.97|6191.97|0
1652791950000|2022-05-17 12:52:30|6192.35|6192.35|6192.35|6192.35|6192.35|6192.35|6192.35|6192.35|0
1652791970000|2022-05-17 12:52:50|6193.06|6193.06|6193.92|6193.92|6193.92|6193.92|6193.06|6193.06|0
1652791980000|2022-05-17 12:53:00|6193.57|6193.57|6193.57|6193.57|6193.57|6193.57|6193.57|6193.57|0
1652791990000|2022-05-17 12:53:10|6193.21|6193.21|6192.17|6192.17|6193.21|6193.21|6192.17|6192.17|0
1652792000000|2022-05-17 12:53:20|6192.36|6192.36|6192.36|6192.36|6192.36|6192.36|6192.36|6192.36|0
1652792030000|2022-05-17 12:53:50|6192.17|6192.17|6191.39|6191.39|6192.17|6192.17|6191.39|6191.39|0
1652792040000|2022-05-17 12:54:00|6191.58|6191.58|6191.93|6191.93|6191.93|6191.93|6191.58|6191.58|0
1652792050000|2022-05-17 12:54:10|6192.14|6192.14|6192.14|6192.14|6192.14|6192.14|6192.14|6192.14|0
1652792070000|2022-05-17 12:54:30|6191.86|6191.86|6191.48|6191.48|6191.86|6191.86|6191.48|6191.48|0
1652792090000|2022-05-17 12:54:50|6191.67|6191.67|6192.18|6192.18|6192.5|6192.5|6191.67|6191.67|0
1652792100000|2022-05-17 12:55:00|6191.99|6191.99|6192.35|6192.35|6192.35|6192.35|6191.99|6191.99|0
1652792120000|2022-05-17 12:55:20|6192.16|6192.16|6192.53|6192.53|6192.53|6192.53|6192.16|6192.16|0
1652792130000|2022-05-17 12:55:30|6192.35|6192.35|6192.35|6192.35|6192.35|6192.35|6192.35|6192.35|0
1652792140000|2022-05-17 12:55:40|6192.16|6192.16|6191.97|6191.97|6192.16|6192.16|6191.97|6191.97|0
1652792150000|2022-05-17 12:55:50|6191.78|6191.78|6191.78|6191.78|6191.78|6191.78|6191.78|6191.78|0
1652792160000|2022-05-17 12:56:00|6191.57|6191.57|6191.78|6191.78|6191.78|6191.78|6191.57|6191.57|0
1652792170000|2022-05-17 12:56:10|6192.35|6192.35|6190.98|6190.98|6192.53|6192.53|6190.98|6190.98|0
1652792180000|2022-05-17 12:56:20|6190.34|6190.34|6190.72|6190.72|6190.72|6190.72|6190.34|6190.34|0
1652792200000|2022-05-17 12:56:40|6191|6191|6191.3|6191.3|6191.3|6191.3|6190.44|6190.44|0
1652792210000|2022-05-17 12:56:50|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|0
1652792220000|2022-05-17 12:57:00|6191.11|6191.11|6191.11|6191.11|6191.11|6191.11|6191.11|6191.11|0
1652792230000|2022-05-17 12:57:10|6191.49|6191.49|6191.11|6191.11|6191.49|6191.49|6191.11|6191.11|0
1652792240000|2022-05-17 12:57:20|6190.93|6190.93|6190.74|6190.74|6190.93|6190.93|6190.74|6190.74|0
1652792260000|2022-05-17 12:57:40|6191.02|6191.02|6191.38|6191.38|6191.38|6191.38|6191.02|6191.02|0
1652792280000|2022-05-17 12:58:00|6191.76|6191.76|6192.13|6192.13|6192.13|6192.13|6191.76|6191.76|0
1652792290000|2022-05-17 12:58:10|6191.64|6191.64|6191.35|6191.35|6191.64|6191.64|6191.35|6191.35|0
1652792310000|2022-05-17 12:58:30|6191.71|6191.71|6191.71|6191.71|6192.06|6192.06|6191.71|6191.71|0
1652792350000|2022-05-17 12:59:10|6190.99|6190.99|6191.35|6191.35|6191.35|6191.35|6190.99|6190.99|0
1652792370000|2022-05-17 12:59:30|6190.71|6190.71|6190.71|6190.71|6190.71|6190.71|6190.71|6190.71|0
1652792380000|2022-05-17 12:59:40|6191.35|6191.35|6191.35|6191.35|6191.35|6191.35|6191.35|6191.35|0
1652792390000|2022-05-17 12:59:50|6189.82|6189.82|6190.01|6190.01|6190.01|6190.01|6189.82|6189.82|0
1652792400000|2022-05-17 13:00:00|6189.82|6189.82|6189.63|6189.63|6189.82|6189.82|6189.63|6189.63|0
1652792410000|2022-05-17 13:00:10|6188.92|6188.92|6188.92|6188.92|6188.92|6188.92|6188.73|6188.73|0
1652792420000|2022-05-17 13:00:20|6190.21|6190.21|6193.21|6193.21|6193.21|6193.21|6190.21|6190.21|0
1652792460000|2022-05-17 13:01:00|6192.89|6192.89|6192.89|6192.89|6192.89|6192.89|6192.89|6192.89|0
1652792490000|2022-05-17 13:01:30|6192.57|6192.57|6192.89|6192.89|6192.89|6192.89|6192.57|6192.57|0
1652792500000|2022-05-17 13:01:40|6192.61|6192.61|6192.61|6192.61|6192.61|6192.61|6192.61|6192.61|0
1652792510000|2022-05-17 13:01:50|6192.11|6192.11|6192.11|6192.11|6192.11|6192.11|6192.11|6192.11|0
1652792520000|2022-05-17 13:02:00|6192.61|6192.61|6195.47|6195.47|6195.47|6195.47|6192.61|6192.61|0
1652792550000|2022-05-17 13:02:30|6195.11|6195.11|6194.75|6194.75|6195.11|6195.11|6194.75|6194.75|0
1652792580000|2022-05-17 13:03:00|6195.39|6195.39|6195.39|6195.39|6195.39|6195.39|6195.39|6195.39|0
1652792630000|2022-05-17 13:03:50|6194.9|6194.9|6195.39|6195.39|6195.39|6195.39|6194.9|6194.9|0
1652792640000|2022-05-17 13:04:00|6195.97|6195.97|6195.97|6195.97|6195.97|6195.97|6195.97|6195.97|0
1652792650000|2022-05-17 13:04:10|6195.68|6195.68|6195.68|6195.68|6195.68|6195.68|6195.68|6195.68|0
1652792670000|2022-05-17 13:04:30|6196.04|6196.04|6196.04|6196.04|6196.04|6196.04|6196.04|6196.04|0
1652792690000|2022-05-17 13:04:50|6197.03|6197.03|6197.53|6197.53|6197.53|6197.53|6197.03|6197.03|0
1652792700000|2022-05-17 13:05:00|6198.1|6198.1|6198.86|6198.86|6198.86|6198.86|6197.72|6197.72|0
1652792730000|2022-05-17 13:05:30|6199.18|6199.18|6199.18|6199.18|6199.18|6199.18|6199.18|6199.18|0
1652792740000|2022-05-17 13:05:40|6198.8|6198.8|6199.16|6199.16|6199.16|6199.16|6198.8|6198.8|0
1652792770000|2022-05-17 13:06:10|6198.07|6198.07|6197.37|6197.37|6198.07|6198.07|6197.37|6197.37|0
1652792790000|2022-05-17 13:06:30|6197.01|6197.01|6197.37|6197.37|6197.37|6197.37|6197.01|6197.01|0
1652792800000|2022-05-17 13:06:40|6196.99|6196.99|6194.93|6194.93|6196.99|6196.99|6194.93|6194.93|0
1652792820000|2022-05-17 13:07:00|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|6195.14|0
1652792830000|2022-05-17 13:07:10|6194.83|6194.83|6192.31|6192.31|6194.83|6194.83|6192.31|6192.31|0
1652792840000|2022-05-17 13:07:20|6190.88|6190.88|6191.26|6191.26|6191.26|6191.26|6190.88|6190.88|0
1652792880000|2022-05-17 13:08:00|6190.77|6190.77|6190.77|6190.77|6190.77|6190.77|6190.77|6190.77|0
1652792890000|2022-05-17 13:08:10|6190.41|6190.41|6190.41|6190.41|6190.41|6190.41|6190.41|6190.41|0
1652792900000|2022-05-17 13:08:20|6190.05|6190.05|6188.42|6188.42|6190.05|6190.05|6188.42|6188.42|0
1652792910000|2022-05-17 13:08:30|6187.92|6187.92|6188.42|6188.42|6188.42|6188.42|6187.92|6187.92|0
1652792920000|2022-05-17 13:08:40|6186.89|6186.89|6187.38|6187.38|6187.38|6187.38|6186.89|6186.89|0
1652792940000|2022-05-17 13:09:00|6187.96|6187.96|6187.96|6187.96|6187.96|6187.96|6187.96|6187.96|0
1652792950000|2022-05-17 13:09:10|6188.34|6188.34|6188.31|6188.31|6188.34|6188.34|6187.96|6187.96|0
1652792960000|2022-05-17 13:09:20|6189.08|6189.08|6189.08|6189.08|6189.08|6189.08|6189.08|6189.08|0
1652792980000|2022-05-17 13:09:40|6188.58|6188.58|6188.58|6188.58|6188.58|6188.58|6188.58|6188.58|0
1652793020000|2022-05-17 13:10:20|6189.08|6189.08|6189.08|6189.08|6189.08|6189.08|6189.08|6189.08|0
1652793040000|2022-05-17 13:10:40|6189.57|6189.57|6189.57|6189.57|6189.57|6189.57|6189.57|6189.57|0
1652793050000|2022-05-17 13:10:50|6190.07|6190.07|6190.71|6190.71|6190.71|6190.71|6190.07|6190.07|0
1652793060000|2022-05-17 13:11:00|6191|6191|6191|6191|6191|6191|6191|6191|0
1652793070000|2022-05-17 13:11:10|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|6191.38|0
1652793080000|2022-05-17 13:11:20|6192.23|6192.23|6192.52|6192.52|6192.52|6192.52|6192.23|6192.23|0
1652793090000|2022-05-17 13:11:30|6193.46|6193.46|6193.46|6193.46|6193.46|6193.46|6193.46|6193.46|0
1652793110000|2022-05-17 13:11:50|6193.14|6193.14|6191.98|6191.98|6193.14|6193.14|6191.79|6191.79|0
1652793130000|2022-05-17 13:12:10|6192.36|6192.36|6192.36|6192.36|6192.36|6192.36|6192.36|6192.36|0
1652793170000|2022-05-17 13:12:50|6192.72|6192.72|6192.72|6192.72|6192.72|6192.72|6192.72|6192.72|0
1652793220000|2022-05-17 13:13:40|6193.22|6193.22|6193.71|6193.71|6193.71|6193.71|6193.22|6193.22|0
1652793230000|2022-05-17 13:13:50|6194.86|6194.86|6194.86|6194.86|6194.86|6194.86|6194.86|6194.86|0
1652793240000|2022-05-17 13:14:00|6194.5|6194.5|6194.14|6194.14|6194.5|6194.5|6194.14|6194.14|0
1652793250000|2022-05-17 13:14:10|6194.86|6194.86|6194.86|6194.86|6194.86|6194.86|6194.86|6194.86|0
1652793270000|2022-05-17 13:14:30|6195.14|6195.14|6194.96|6194.96|6195.14|6195.14|6194.96|6194.96|0
1652793310000|2022-05-17 13:15:10|6195.33|6195.33|6195.33|6195.33|6195.33|6195.33|6195.33|6195.33|0
1652793320000|2022-05-17 13:15:20|6195.97|6195.97|6195.65|6195.65|6195.97|6195.97|6195.65|6195.65|0
1652793330000|2022-05-17 13:15:30|6195.16|6195.16|6195.79|6195.79|6195.79|6195.79|6195.16|6195.16|0
1652793360000|2022-05-17 13:16:00|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|6195.98|0
1652793370000|2022-05-17 13:16:10|6195.62|6195.62|6195.62|6195.62|6195.62|6195.62|6195.62|6195.62|0
1652793410000|2022-05-17 13:16:50|6195.24|6195.24|6193.66|6193.66|6195.24|6195.24|6193.66|6193.66|0
1652793420000|2022-05-17 13:17:00|6193.09|6193.09|6192.88|6192.88|6193.37|6193.37|6192.88|6192.88|0
1652793440000|2022-05-17 13:17:20|6192.38|6192.38|6191.64|6191.64|6192.38|6192.38|6191.64|6191.64|0
1652793470000|2022-05-17 13:17:50|6192.4|6192.4|6192.79|6192.79|6192.79|6192.79|6192.4|6192.4|0
1652793520000|2022-05-17 13:18:40|6193.14|6193.14|6193.52|6193.52|6193.52|6193.52|6193.14|6193.14|0
1652793560000|2022-05-17 13:19:20|6193.71|6193.71|6195.2|6195.2|6195.2|6195.2|6193.71|6193.71|0
1652793570000|2022-05-17 13:19:30|6196.63|6196.63|6196.63|6196.63|6196.63|6196.63|6196.63|6196.63|0
1652793580000|2022-05-17 13:19:40|6196.28|6196.28|6196.99|6196.99|6196.99|6196.99|6196.28|6196.28|0
1652793590000|2022-05-17 13:19:50|6197.35|6197.35|6198.49|6198.49|6198.49|6198.49|6197.35|6197.35|0
1652793600000|2022-05-17 13:20:00|6199.13|6199.13|6199.13|6199.13|6199.13|6199.13|6199.13|6199.13|0
1652793640000|2022-05-17 13:20:40|6199.51|6199.51|6199.51|6199.51|6199.51|6199.51|6199.51|6199.51|0
1652793660000|2022-05-17 13:21:00|6199.83|6199.83|6199.83|6199.83|6199.83|6199.83|6199.83|6199.83|0
1652793670000|2022-05-17 13:21:10|6200.32|6200.32|6200.32|6200.32|6200.32|6200.32|6200.32|6200.32|0
1652793680000|2022-05-17 13:21:20|6200.83|6200.83|6200.83|6200.83|6200.83|6200.83|6200.83|6200.83|0
1652793710000|2022-05-17 13:21:50|6202.18|6202.18|6201.82|6201.82|6202.18|6202.18|6201.82|6201.82|0
1652793720000|2022-05-17 13:22:00|6202.4|6202.4|6202.4|6202.4|6202.4|6202.4|6202.11|6202.11|0
1652793750000|2022-05-17 13:22:30|6202.75|6202.75|6202.75|6202.75|6202.75|6202.75|6202.75|6202.75|0
1652793770000|2022-05-17 13:22:50|6202.4|6202.4|6202.4|6202.4|6202.4|6202.4|6202.4|6202.4|0
1652793790000|2022-05-17 13:23:10|6201.9|6201.9|6201.9|6201.9|6201.9|6201.9|6201.9|6201.9|0
1652793800000|2022-05-17 13:23:20|6202.4|6202.4|6203.35|6203.35|6203.35|6203.35|6202.4|6202.4|0
1652793810000|2022-05-17 13:23:30|6203.99|6203.99|6204.85|6204.85|6204.85|6204.85|6203.99|6203.99|0
1652793820000|2022-05-17 13:23:40|6205.23|6205.23|6204.24|6204.24|6205.23|6205.23|6204.24|6204.24|0
1652793830000|2022-05-17 13:23:50|6203.88|6203.88|6203.88|6203.88|6203.88|6203.88|6203.88|6203.88|0
1652793840000|2022-05-17 13:24:00|6204.07|6204.07|6205.66|6205.66|6205.66|6205.66|6204.07|6204.07|0
1652793850000|2022-05-17 13:24:10|6206.16|6206.16|6206.16|6206.16|6206.16|6206.16|6206.16|6206.16|0
1652793860000|2022-05-17 13:24:20|6206.54|6206.54|6206.54|6206.54|6206.54|6206.54|6206.54|6206.54|0
1652793880000|2022-05-17 13:24:40|6205.78|6205.78|6205.78|6205.78|6205.78|6205.78|6205.78|6205.78|0
1652793890000|2022-05-17 13:24:50|6205.42|6205.42|6205.8|6205.8|6205.8|6205.8|6205.42|6205.42|0
1652793900000|2022-05-17 13:25:00|6205.52|6205.52|6205.8|6205.8|6205.8|6205.8|6205.52|6205.52|0
1652793910000|2022-05-17 13:25:10|6205.52|6205.52|6205.52|6205.52|6205.52|6205.52|6205.52|6205.52|0
1652793930000|2022-05-17 13:25:30|6205.8|6205.8|6205.8|6205.8|6205.8|6205.8|6205.8|6205.8|0
1652793940000|2022-05-17 13:25:40|6205.43|6205.43|6205.78|6205.78|6205.78|6205.78|6205.43|6205.43|0
1652793970000|2022-05-17 13:26:10|6205.41|6205.41|6205.41|6205.41|6205.41|6205.41|6205.41|6205.41|0
1652793980000|2022-05-17 13:26:20|6204.47|6204.47|6204.47|6204.47|6204.47|6204.47|6204.09|6204.09|0
1652793990000|2022-05-17 13:26:30|6204.82|6204.82|6204.11|6204.11|6204.82|6204.82|6204.11|6204.11|0
1652794000000|2022-05-17 13:26:40|6203.73|6203.73|6203.54|6203.54|6203.73|6203.73|6203.54|6203.54|0
1652794010000|2022-05-17 13:26:50|6203.36|6203.36|6203.36|6203.36|6203.36|6203.36|6203.36|6203.36|0
1652794020000|2022-05-17 13:27:00|6203.07|6203.07|6202.88|6202.88|6203.07|6203.07|6202.88|6202.88|0
1652794030000|2022-05-17 13:27:10|6202.6|6202.6|6202.6|6202.6|6202.6|6202.6|6202.6|6202.6|0
1652794040000|2022-05-17 13:27:20|6200.71|6200.71|6200.52|6200.52|6200.71|6200.71|6200.52|6200.52|0
1652794080000|2022-05-17 13:28:00|6199.25|6199.25|6199.95|6199.95|6199.95|6199.95|6199.25|6199.25|0
1652794100000|2022-05-17 13:28:20|6199.76|6199.76|6199.76|6199.76|6199.95|6199.95|6199.76|6199.76|0
1652794130000|2022-05-17 13:28:50|6199.57|6199.57|6199.57|6199.57|6199.57|6199.57|6199.57|6199.57|0
1652794140000|2022-05-17 13:29:00|6199.95|6199.95|6199.95|6199.95|6199.95|6199.95|6199.95|6199.95|0
1652794150000|2022-05-17 13:29:10|6199.57|6199.57|6199.38|6199.38|6199.76|6199.76|6199.38|6199.38|0
1652794160000|2022-05-17 13:29:20|6199.57|6199.57|6199.86|6199.86|6200.33|6200.33|6199.57|6199.57|0
1652794170000|2022-05-17 13:29:30|6199.67|6199.67|6200.05|6200.05|6200.05|6200.05|6199.67|6199.67|0
1652794180000|2022-05-17 13:29:40|6200.24|6200.24|6200.95|6200.95|6200.95|6200.95|6200.24|6200.24|0
1652794190000|2022-05-17 13:29:50|6200.6|6200.6|6200.78|6200.78|6200.78|6200.78|6200.6|6200.6|0
1652794210000|2022-05-17 13:30:10|6201.1|6201.1|6202.41|6202.41|6202.41|6202.41|6201.1|6201.1|0
1652794220000|2022-05-17 13:30:20|6202.79|6202.79|6203.26|6203.26|6203.83|6203.83|6202.79|6202.79|0
1652794230000|2022-05-17 13:30:30|6202.87|6202.87|6201.1|6201.1|6202.87|6202.87|6201.1|6201.1|0
1652794240000|2022-05-17 13:30:40|6200.79|6200.79|6199.02|6199.02|6200.79|6200.79|6199.02|6199.02|0
1652794250000|2022-05-17 13:30:50|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|6198.65|0
1652794260000|2022-05-17 13:31:00|6199.15|6199.15|6202.87|6202.87|6202.87|6202.87|6198|6198|0
1652794270000|2022-05-17 13:31:10|6203.63|6203.63|6204.14|6204.14|6205.16|6205.16|6203.63|6203.63|0
1652794280000|2022-05-17 13:31:20|6203.64|6203.64|6203.07|6203.07|6203.64|6203.64|6203.07|6203.07|0
1652794290000|2022-05-17 13:31:30|6203.45|6203.45|6203.64|6203.64|6203.64|6203.64|6203.45|6203.45|0
1652794300000|2022-05-17 13:31:40|6203.45|6203.45|6202.85|6202.85|6203.45|6203.45|6202.53|6202.53|0
1652794320000|2022-05-17 13:32:00|6201.7|6201.7|6202.84|6202.84|6202.84|6202.84|6201.7|6201.7|0
1652794330000|2022-05-17 13:32:10|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|0
1652794340000|2022-05-17 13:32:20|6202.84|6202.84|6203.57|6203.57|6203.57|6203.57|6202.84|6202.84|0
1652794360000|2022-05-17 13:32:40|6203.22|6203.22|6203.15|6203.15|6203.22|6203.22|6202.86|6202.86|0
1652794370000|2022-05-17 13:32:50|6202.96|6202.96|6202.96|6202.96|6202.96|6202.96|6202.96|6202.96|0
1652794380000|2022-05-17 13:33:00|6203.53|6203.53|6205.9|6205.9|6206.28|6206.28|6203.53|6203.53|0
1652794400000|2022-05-17 13:33:20|6205.54|6205.54|6205.54|6205.54|6205.54|6205.54|6205.54|6205.54|0
1652794410000|2022-05-17 13:33:30|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|0
1652794420000|2022-05-17 13:33:40|6204.68|6204.68|6204.68|6204.68|6204.68|6204.68|6204.68|6204.68|0
1652794430000|2022-05-17 13:33:50|6204.31|6204.31|6204.31|6204.31|6204.31|6204.31|6204.12|6204.12|0
1652794440000|2022-05-17 13:34:00|6205.27|6205.27|6202.55|6202.55|6205.27|6205.27|6202.55|6202.55|0
1652794450000|2022-05-17 13:34:10|6202.2|6202.2|6202.62|6202.62|6202.62|6202.62|6201.88|6201.88|0
1652794460000|2022-05-17 13:34:20|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|0
1652794470000|2022-05-17 13:34:30|6202.24|6202.24|6202.05|6202.05|6202.24|6202.24|6202.05|6202.05|0
1652794480000|2022-05-17 13:34:40|6202.69|6202.69|6202.69|6202.69|6202.69|6202.69|6202.69|6202.69|0
1652794490000|2022-05-17 13:34:50|6202.87|6202.87|6202.37|6202.37|6203.06|6203.06|6202.37|6202.37|0
1652794500000|2022-05-17 13:35:00|6203.36|6203.36|6202.86|6202.86|6203.36|6203.36|6202.86|6202.86|0
1652794510000|2022-05-17 13:35:10|6202.37|6202.37|6202.37|6202.37|6202.37|6202.37|6202.37|6202.37|0
1652794520000|2022-05-17 13:35:20|6201.98|6201.98|6201.98|6201.98|6201.98|6201.98|6201.98|6201.98|0
1652794530000|2022-05-17 13:35:30|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|0
1652794540000|2022-05-17 13:35:40|6202.06|6202.06|6205.67|6205.67|6206.04|6206.04|6201.57|6201.57|0
1652794550000|2022-05-17 13:35:50|6205.31|6205.31|6203.71|6203.71|6205.31|6205.31|6203.71|6203.71|0
1652794580000|2022-05-17 13:36:20|6202.79|6202.79|6202.22|6202.22|6202.79|6202.79|6202.22|6202.22|0
1652794590000|2022-05-17 13:36:30|6201.58|6201.58|6201.39|6201.39|6201.58|6201.58|6201.39|6201.39|0
1652794600000|2022-05-17 13:36:40|6199.48|6199.48|6201.32|6201.32|6201.32|6201.32|6199.48|6199.48|0
1652794610000|2022-05-17 13:36:50|6201.51|6201.51|6201.51|6201.51|6201.51|6201.51|6201.51|6201.51|0
1652794620000|2022-05-17 13:37:00|6201.15|6201.15|6201.15|6201.15|6201.15|6201.15|6201.15|6201.15|0
1652794630000|2022-05-17 13:37:10|6200.97|6200.97|6198.37|6198.37|6200.97|6200.97|6198.37|6198.37|0
1652794640000|2022-05-17 13:37:20|6197.88|6197.88|6196.98|6196.98|6197.88|6197.88|6196.98|6196.98|0
1652794670000|2022-05-17 13:37:50|6197.3|6197.3|6196.81|6196.81|6197.3|6197.3|6196.81|6196.81|0
1652794680000|2022-05-17 13:38:00|6196.12|6196.12|6195.05|6195.05|6196.62|6196.62|6195.05|6195.05|0
1652794690000|2022-05-17 13:38:10|6195.69|6195.69|6195.69|6195.69|6195.69|6195.69|6195.69|6195.69|0
1652794700000|2022-05-17 13:38:20|6195.31|6195.31|6195.31|6195.31|6195.31|6195.31|6195.31|6195.31|0
1652794710000|2022-05-17 13:38:30|6195.09|6195.09|6194.33|6194.33|6195.09|6195.09|6194.33|6194.33|0
1652794720000|2022-05-17 13:38:40|6194.52|6194.52|6194.62|6194.62|6194.8|6194.8|6194.43|6194.43|0
1652794730000|2022-05-17 13:38:50|6194.94|6194.94|6195.36|6195.36|6195.36|6195.36|6194.56|6194.56|0
1652794740000|2022-05-17 13:39:00|6195.72|6195.72|6196.29|6196.29|6196.29|6196.29|6195.72|6195.72|0
1652794750000|2022-05-17 13:39:10|6195.52|6195.52|6195.52|6195.52|6195.52|6195.52|6195.52|6195.52|0
1652794760000|2022-05-17 13:39:20|6195.02|6195.02|6194.92|6194.92|6195.02|6195.02|6194.26|6194.26|0
1652794770000|2022-05-17 13:39:30|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|6194.64|0
1652794780000|2022-05-17 13:39:40|6194.26|6194.26|6192.7|6192.7|6194.26|6194.26|6192.7|6192.7|0
1652794800000|2022-05-17 13:40:00|6191.55|6191.55|6192.19|6192.19|6192.19|6192.19|6191.55|6191.55|0
1652794810000|2022-05-17 13:40:10|6192.38|6192.38|6192.38|6192.38|6192.38|6192.38|6192.38|6192.38|0
1652794820000|2022-05-17 13:40:20|6191.64|6191.64|6189.86|6189.86|6191.64|6191.64|6189.48|6189.48|0
1652794830000|2022-05-17 13:40:30|6189.57|6189.57|6189.57|6189.57|6189.57|6189.57|6189.57|6189.57|0
1652794850000|2022-05-17 13:40:50|6189.76|6189.76|6189.19|6189.19|6189.76|6189.76|6189.19|6189.19|0
1652794860000|2022-05-17 13:41:00|6188.7|6188.7|6189.83|6189.83|6189.83|6189.83|6188.48|6188.48|0
1652794870000|2022-05-17 13:41:10|6190.37|6190.37|6190.19|6190.19|6190.37|6190.37|6190.19|6190.19|0
1652794880000|2022-05-17 13:41:20|6190.57|6190.57|6191.47|6191.47|6192.02|6192.02|6190.57|6190.57|0
1652794890000|2022-05-17 13:41:30|6191.76|6191.76|6189.82|6189.82|6191.76|6191.76|6189.82|6189.82|0
1652794900000|2022-05-17 13:41:40|6190.2|6190.2|6189.49|6189.49|6190.2|6190.2|6189.11|6189.11|0
1652794910000|2022-05-17 13:41:50|6189.3|6189.3|6189.68|6189.68|6189.68|6189.68|6189.3|6189.3|0
1652794920000|2022-05-17 13:42:00|6190.18|6190.18|6191.08|6191.08|6191.27|6191.27|6190.18|6190.18|0
1652794930000|2022-05-17 13:42:10|6191.36|6191.36|6191.36|6191.36|6191.36|6191.36|6191.36|6191.36|0
1652794940000|2022-05-17 13:42:20|6192.96|6192.96|6193.1|6193.1|6193.46|6193.46|6192.96|6192.96|0
1652794950000|2022-05-17 13:42:30|6192.46|6192.46|6192.46|6192.46|6192.46|6192.46|6192.46|6192.46|0
1652794960000|2022-05-17 13:42:40|6192.78|6192.78|6193.1|6193.1|6193.1|6193.1|6192.78|6192.78|0
1652794970000|2022-05-17 13:42:50|6192.78|6192.78|6192.46|6192.46|6192.78|6192.78|6192.46|6192.46|0
1652794980000|2022-05-17 13:43:00|6192.09|6192.09|6190.27|6190.27|6192.09|6192.09|6190.27|6190.27|0
1652794990000|2022-05-17 13:43:10|6190.45|6190.45|6190.45|6190.45|6190.45|6190.45|6190.45|6190.45|0
1652795000000|2022-05-17 13:43:20|6190.1|6190.1|6190.01|6190.01|6190.1|6190.1|6188.99|6188.99|0
1652795010000|2022-05-17 13:43:30|6190.5|6190.5|6190.5|6190.5|6190.5|6190.5|6190.5|6190.5|0
1652795020000|2022-05-17 13:43:40|6190.37|6190.37|6191.69|6191.69|6191.69|6191.69|6190.37|6190.37|0
1652795030000|2022-05-17 13:43:50|6192.05|6192.05|6192.99|6192.99|6192.99|6192.99|6192.05|6192.05|0
1652795040000|2022-05-17 13:44:00|6193.91|6193.91|6194.11|6194.11|6194.3|6194.3|6193.91|6193.91|0
1652795050000|2022-05-17 13:44:10|6194.39|6194.39|6194.39|6194.39|6194.39|6194.39|6194.39|6194.39|0
1652795060000|2022-05-17 13:44:20|6194.01|6194.01|6194.01|6194.01|6194.01|6194.01|6194.01|6194.01|0
1652795070000|2022-05-17 13:44:30|6194.2|6194.2|6193.9|6193.9|6194.2|6194.2|6193.54|6193.54|0
1652795080000|2022-05-17 13:44:40|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|0
1652795090000|2022-05-17 13:44:50|6193.97|6193.97|6194.35|6194.35|6194.35|6194.35|6193.97|6193.97|0
1652795100000|2022-05-17 13:45:00|6194.91|6194.91|6197.27|6197.27|6197.27|6197.27|6194.91|6194.91|0
1652795110000|2022-05-17 13:45:10|6196.77|6196.77|6193.72|6193.72|6196.77|6196.77|6193.72|6193.72|0
1652795120000|2022-05-17 13:45:20|6193.43|6193.43|6193.24|6193.24|6193.43|6193.43|6193.05|6193.05|0
1652795130000|2022-05-17 13:45:30|6193.6|6193.6|6193.6|6193.6|6193.6|6193.6|6193.24|6193.24|0
1652795140000|2022-05-17 13:45:40|6193.28|6193.28|6193.64|6193.64|6193.64|6193.64|6193.28|6193.28|0
1652795150000|2022-05-17 13:45:50|6193.35|6193.35|6193.73|6193.73|6193.73|6193.73|6193.35|6193.35|0
1652795160000|2022-05-17 13:46:00|6193.09|6193.09|6193.09|6193.09|6193.09|6193.09|6193.09|6193.09|0
1652795170000|2022-05-17 13:46:10|6192.73|6192.73|6192.41|6192.41|6193.09|6193.09|6192.41|6192.41|0
1652795180000|2022-05-17 13:46:20|6192.9|6192.9|6193.4|6193.4|6193.4|6193.4|6192.9|6192.9|0
1652795190000|2022-05-17 13:46:30|6193.72|6193.72|6193.72|6193.72|6193.72|6193.72|6193.72|6193.72|0
1652795200000|2022-05-17 13:46:40|6194.1|6194.1|6194.1|6194.1|6194.1|6194.1|6194.1|6194.1|0
1652795210000|2022-05-17 13:46:50|6194.41|6194.41|6194.73|6194.73|6194.73|6194.73|6194.41|6194.41|0
1652795220000|2022-05-17 13:47:00|6195.09|6195.09|6195.73|6195.73|6195.73|6195.73|6194.9|6194.9|0
1652795230000|2022-05-17 13:47:10|6196.3|6196.3|6195.66|6195.66|6196.3|6196.3|6195.66|6195.66|0
1652795240000|2022-05-17 13:47:20|6195.47|6195.47|6194.55|6194.55|6195.47|6195.47|6194.55|6194.55|0
1652795250000|2022-05-17 13:47:30|6193.84|6193.84|6191.28|6191.28|6193.84|6193.84|6191.28|6191.28|0
1652795260000|2022-05-17 13:47:40|6190.16|6190.16|6189.93|6189.93|6190.53|6190.53|6189.93|6189.93|0
1652795270000|2022-05-17 13:47:50|6190.12|6190.12|6190.86|6190.86|6190.86|6190.86|6190.12|6190.12|0
1652795280000|2022-05-17 13:48:00|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|0
1652795290000|2022-05-17 13:48:10|6189.44|6189.44|6188.8|6188.8|6189.44|6189.44|6188.71|6188.71|0
1652795300000|2022-05-17 13:48:20|6188.42|6188.42|6188.42|6188.42|6188.42|6188.42|6188.42|6188.42|0
1652795320000|2022-05-17 13:48:40|6188.92|6188.92|6189.1|6189.1|6189.1|6189.1|6188.92|6188.92|0
1652795340000|2022-05-17 13:49:00|6188.47|6188.47|6187.73|6187.73|6188.47|6188.47|6187.73|6187.73|0
1652795350000|2022-05-17 13:49:10|6187.41|6187.41|6186.24|6186.24|6187.41|6187.41|6183.97|6183.97|0
1652795360000|2022-05-17 13:49:20|6186.81|6186.81|6186.7|6186.7|6186.81|6186.81|6186.32|6186.32|0
1652795370000|2022-05-17 13:49:30|6187.34|6187.34|6186.98|6186.98|6187.34|6187.34|6186.96|6186.96|0
1652795380000|2022-05-17 13:49:40|6187.17|6187.17|6185.96|6185.96|6187.17|6187.17|6185.96|6185.96|0
1652795390000|2022-05-17 13:49:50|6185.67|6185.67|6184.72|6184.72|6185.67|6185.67|6184.72|6184.72|0
1652795410000|2022-05-17 13:50:10|6185.1|6185.1|6185.1|6185.1|6185.1|6185.1|6185.1|6185.1|0
1652795420000|2022-05-17 13:50:20|6185.39|6185.39|6185.18|6185.18|6185.39|6185.39|6185.18|6185.18|0
1652795430000|2022-05-17 13:50:30|6184.89|6184.89|6184.25|6184.25|6184.89|6184.89|6184.25|6184.25|0
1652795440000|2022-05-17 13:50:40|6184.6|6184.6|6184.6|6184.6|6184.6|6184.6|6184.6|6184.6|0
1652795450000|2022-05-17 13:50:50|6184.79|6184.79|6184.6|6184.6|6184.79|6184.79|6184.6|6184.6|0
1652795460000|2022-05-17 13:51:00|6184.79|6184.79|6185.34|6185.34|6185.34|6185.34|6184.79|6184.79|0
1652795470000|2022-05-17 13:51:10|6184.98|6184.98|6184.98|6184.98|6184.98|6184.98|6184.98|6184.98|0
1652795500000|2022-05-17 13:51:40|6184.69|6184.69|6184.48|6184.48|6184.69|6184.69|6184.48|6184.48|0
1652795510000|2022-05-17 13:51:50|6182.92|6182.92|6182.92|6182.92|6182.92|6182.92|6182.92|6182.92|0
1652795520000|2022-05-17 13:52:00|6182.56|6182.56|6182.05|6182.05|6182.56|6182.56|6181.87|6181.87|0
1652795530000|2022-05-17 13:52:10|6181.29|6181.29|6181.29|6181.29|6181.29|6181.29|6181.29|6181.29|0
1652795540000|2022-05-17 13:52:20|6180.33|6180.33|6180.22|6180.22|6180.33|6180.33|6179.84|6179.84|0
1652795560000|2022-05-17 13:52:40|6179.84|6179.84|6178.89|6178.89|6179.84|6179.84|6178.7|6178.7|0
1652795580000|2022-05-17 13:53:00|6178.7|6178.7|6178.7|6178.7|6178.7|6178.7|6178.7|6178.7|0
1652795590000|2022-05-17 13:53:10|6178.34|6178.34|6176.99|6176.99|6178.34|6178.34|6176.99|6176.99|0
1652795600000|2022-05-17 13:53:20|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|0
1652795620000|2022-05-17 13:53:40|6176.27|6176.27|6176.3|6176.3|6176.85|6176.85|6176.27|6176.27|0
1652795630000|2022-05-17 13:53:50|6175.34|6175.34|6174.97|6174.97|6175.34|6175.34|6174.97|6174.97|0
1652795640000|2022-05-17 13:54:00|6175.46|6175.46|6175.53|6175.53|6175.82|6175.82|6175.46|6175.46|0
1652795680000|2022-05-17 13:54:40|6175.85|6175.85|6175.85|6175.85|6175.85|6175.85|6175.85|6175.85|0
1652795700000|2022-05-17 13:55:00|6175.68|6175.68|6175.52|6175.52|6175.87|6175.87|6175.52|6175.52|0
1652795710000|2022-05-17 13:55:10|6176.09|6176.09|6176.75|6176.75|6176.75|6176.75|6176.09|6176.09|0
1652795720000|2022-05-17 13:55:20|6176.46|6176.46|6175.77|6175.77|6176.46|6176.46|6175.7|6175.7|0
1652795730000|2022-05-17 13:55:30|6174.82|6174.82|6174.82|6174.82|6174.82|6174.82|6174.82|6174.82|0
1652795740000|2022-05-17 13:55:40|6175.31|6175.31|6175.63|6175.63|6175.63|6175.63|6175.31|6175.31|0
1652795750000|2022-05-17 13:55:50|6174.92|6174.92|6175.21|6175.21|6175.21|6175.21|6174.63|6174.63|0
1652795780000|2022-05-17 13:56:20|6175.7|6175.7|6175.42|6175.42|6175.89|6175.89|6174.6|6174.6|0
1652795800000|2022-05-17 13:56:40|6175.71|6175.71|6176.44|6176.44|6176.44|6176.44|6175.71|6175.71|0
1652795810000|2022-05-17 13:56:50|6176.8|6176.8|6177.63|6177.63|6177.63|6177.63|6176.8|6176.8|0
1652795820000|2022-05-17 13:57:00|6177.27|6177.27|6175.02|6175.02|6177.56|6177.56|6175.02|6175.02|0
1652795840000|2022-05-17 13:57:20|6174.74|6174.74|6174.74|6174.74|6174.74|6174.74|6174.74|6174.74|0
1652795850000|2022-05-17 13:57:30|6173.62|6173.62|6173.62|6173.62|6173.62|6173.62|6173.62|6173.62|0
1652795860000|2022-05-17 13:57:40|6173.26|6173.26|6172.72|6172.72|6173.81|6173.81|6172.72|6172.72|0
1652795870000|2022-05-17 13:57:50|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|0
1652795880000|2022-05-17 13:58:00|6173.4|6173.4|6174.17|6174.17|6174.17|6174.17|6173.4|6173.4|0
1652795910000|2022-05-17 13:58:30|6173.4|6173.4|6173.4|6173.4|6173.4|6173.4|6173.4|6173.4|0
1652795920000|2022-05-17 13:58:40|6173.05|6173.05|6171.58|6171.58|6173.05|6173.05|6171.58|6171.58|0
1652795930000|2022-05-17 13:58:50|6172.08|6172.08|6172.08|6172.08|6172.08|6172.08|6172.08|6172.08|0
1652795940000|2022-05-17 13:59:00|6171.58|6171.58|6170.95|6170.95|6171.58|6171.58|6170.95|6170.95|0
1652795950000|2022-05-17 13:59:10|6170.37|6170.37|6169.99|6169.99|6170.37|6170.37|6169.99|6169.99|0
1652795970000|2022-05-17 13:59:30|6170.63|6170.63|6171.24|6171.24|6171.24|6171.24|6170.63|6170.63|0
1652795990000|2022-05-17 13:59:50|6172|6172|6172|6172|6172|6172|6172|6172|0
1652796000000|2022-05-17 14:00:00|6172.77|6172.77|6173.92|6173.92|6173.92|6173.92|6172.57|6172.57|0
1652796010000|2022-05-17 14:00:10|6173.43|6173.43|6174.19|6174.19|6174.19|6174.19|6173.43|6173.43|0
1652796020000|2022-05-17 14:00:20|6174.55|6174.55|6174.55|6174.55|6174.55|6174.55|6174.55|6174.55|0
1652796030000|2022-05-17 14:00:30|6174.87|6174.87|6173.75|6173.75|6174.87|6174.87|6173.75|6173.75|0
1652796060000|2022-05-17 14:01:00|6173.39|6173.39|6173.77|6173.77|6173.77|6173.77|6173.39|6173.39|0
1652796070000|2022-05-17 14:01:10|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|0
1652796080000|2022-05-17 14:01:20|6172.52|6172.52|6172.52|6172.52|6172.52|6172.52|6172.52|6172.52|0
1652796090000|2022-05-17 14:01:30|6172.81|6172.81|6172.81|6172.81|6172.81|6172.81|6172.81|6172.81|0
1652796100000|2022-05-17 14:01:40|6172.62|6172.62|6171.36|6171.36|6172.62|6172.62|6171.36|6171.36|0
1652796110000|2022-05-17 14:01:50|6171.68|6171.68|6171.68|6171.68|6171.68|6171.68|6171.68|6171.68|0
1652796120000|2022-05-17 14:02:00|6171.3|6171.3|6171.09|6171.09|6171.3|6171.3|6170.59|6170.59|0
1652796130000|2022-05-17 14:02:10|6171.8|6171.8|6172.21|6172.21|6172.57|6172.57|6171.8|6171.8|0
1652796150000|2022-05-17 14:02:30|6171.71|6171.71|6171.35|6171.35|6172.21|6172.21|6171.06|6171.06|0
1652796170000|2022-05-17 14:02:50|6171.63|6171.63|6171.63|6171.63|6171.63|6171.63|6171.63|6171.63|0
1652796180000|2022-05-17 14:03:00|6172.13|6172.13|6172.2|6172.2|6172.7|6172.7|6172.13|6172.13|0
1652796190000|2022-05-17 14:03:10|6172.02|6172.02|6171.03|6171.03|6172.02|6172.02|6171.03|6171.03|0
1652796220000|2022-05-17 14:03:40|6170.66|6170.66|6169.04|6169.04|6170.98|6170.98|6169.04|6169.04|0
1652796230000|2022-05-17 14:03:50|6168.68|6168.68|6168.87|6168.87|6168.87|6168.87|6168.68|6168.68|0
1652796240000|2022-05-17 14:04:00|6169.59|6169.59|6168.7|6168.7|6169.94|6169.94|6168.41|6168.41|0
1652796250000|2022-05-17 14:04:10|6168.89|6168.89|6171.37|6171.37|6171.37|6171.37|6168.89|6168.89|0
1652796260000|2022-05-17 14:04:20|6172.51|6172.51|6172.7|6172.7|6172.7|6172.7|6172.51|6172.51|0
1652796270000|2022-05-17 14:04:30|6172.42|6172.42|6172.39|6172.39|6172.77|6172.77|6172.39|6172.39|0
1652796280000|2022-05-17 14:04:40|6172.01|6172.01|6172.01|6172.01|6172.01|6172.01|6172.01|6172.01|0
1652796290000|2022-05-17 14:04:50|6171.73|6171.73|6172.65|6172.65|6172.65|6172.65|6171.22|6171.22|0
1652796300000|2022-05-17 14:05:00|6173.04|6173.04|6173.04|6173.04|6173.04|6173.04|6173.04|6173.04|0
1652796310000|2022-05-17 14:05:10|6172.68|6172.68|6171.96|6171.96|6172.68|6172.68|6171.96|6171.96|0
1652796320000|2022-05-17 14:05:20|6171.59|6171.59|6172.13|6172.13|6172.13|6172.13|6171.23|6171.23|0
1652796330000|2022-05-17 14:05:30|6171.64|6171.64|6173.99|6173.99|6173.99|6173.99|6171.64|6171.64|0
1652796340000|2022-05-17 14:05:40|6174.37|6174.37|6174.23|6174.23|6174.73|6174.73|6174.23|6174.23|0
1652796350000|2022-05-17 14:05:50|6174.61|6174.61|6174.93|6174.93|6175.24|6175.24|6174.61|6174.61|0
1652796370000|2022-05-17 14:06:10|6175.24|6175.24|6175.24|6175.24|6175.24|6175.24|6175.24|6175.24|0
1652796380000|2022-05-17 14:06:20|6174.86|6174.86|6174.86|6174.86|6174.86|6174.86|6174.86|6174.86|0
1652796400000|2022-05-17 14:06:40|6174.54|6174.54|6174.54|6174.54|6174.54|6174.54|6174.54|6174.54|0
1652796410000|2022-05-17 14:06:50|6174.19|6174.19|6173.29|6173.29|6174.19|6174.19|6173.11|6173.11|0
1652796420000|2022-05-17 14:07:00|6174.03|6174.03|6174.39|6174.39|6174.39|6174.39|6174.03|6174.03|0
1652796430000|2022-05-17 14:07:10|6174.75|6174.75|6174.42|6174.42|6175.13|6175.13|6174.42|6174.42|0
1652796440000|2022-05-17 14:07:20|6174.77|6174.77|6174.77|6174.77|6174.77|6174.77|6174.77|6174.77|0
1652796450000|2022-05-17 14:07:30|6174.97|6174.97|6173.83|6173.83|6174.97|6174.97|6173.83|6173.83|0
1652796460000|2022-05-17 14:07:40|6174.15|6174.15|6174.15|6174.15|6174.53|6174.53|6174.15|6174.15|0
1652796470000|2022-05-17 14:07:50|6174.53|6174.53|6175.07|6175.07|6175.43|6175.43|6174.03|6174.03|0
1652796480000|2022-05-17 14:08:00|6175.84|6175.84|6175.46|6175.46|6175.84|6175.84|6175.08|6175.08|0
1652796490000|2022-05-17 14:08:10|6175.14|6175.14|6174.83|6174.83|6175.14|6175.14|6174.83|6174.83|0
1652796500000|2022-05-17 14:08:20|6175.4|6175.4|6175.4|6175.4|6175.4|6175.4|6175.4|6175.4|0
1652796520000|2022-05-17 14:08:40|6175.08|6175.08|6175.08|6175.08|6175.08|6175.08|6175.08|6175.08|0
1652796530000|2022-05-17 14:08:50|6174.89|6174.89|6173.8|6173.8|6174.89|6174.89|6173.8|6173.8|0
1652796540000|2022-05-17 14:09:00|6173.44|6173.44|6171.91|6171.91|6173.44|6173.44|6171.91|6171.91|0
1652796550000|2022-05-17 14:09:10|6171.63|6171.63|6171.63|6171.63|6171.63|6171.63|6171.13|6171.13|0
1652796560000|2022-05-17 14:09:20|6171.79|6171.79|6172.34|6172.34|6172.34|6172.34|6171.79|6171.79|0
1652796570000|2022-05-17 14:09:30|6172.7|6172.7|6172.7|6172.7|6172.7|6172.7|6172.7|6172.7|0
1652796580000|2022-05-17 14:09:40|6171.98|6171.98|6171.98|6171.98|6171.98|6171.98|6171.98|6171.98|0
1652796590000|2022-05-17 14:09:50|6171.79|6171.79|6170.06|6170.06|6172.27|6172.27|6170.06|6170.06|0
1652796600000|2022-05-17 14:10:00|6169.71|6169.71|6168.78|6168.78|6169.71|6169.71|6168.78|6168.78|0
1652796610000|2022-05-17 14:10:10|6168.43|6168.43|6165.87|6165.87|6168.43|6168.43|6165.37|6165.37|0
1652796620000|2022-05-17 14:10:20|6166.25|6166.25|6165.85|6165.85|6166.25|6166.25|6165.85|6165.85|0
1652796630000|2022-05-17 14:10:30|6166.13|6166.13|6165.49|6165.49|6166.13|6166.13|6165.49|6165.49|0
1652796640000|2022-05-17 14:10:40|6165.17|6165.17|6164.61|6164.61|6165.17|6165.17|6164.61|6164.61|0
1652796650000|2022-05-17 14:10:50|6164.25|6164.25|6163.58|6163.58|6164.44|6164.44|6163.58|6163.58|0
1652796660000|2022-05-17 14:11:00|6163.87|6163.87|6164.15|6164.15|6164.15|6164.15|6163.87|6163.87|0
1652796670000|2022-05-17 14:11:10|6163.83|6163.83|6164.15|6164.15|6164.15|6164.15|6163.83|6163.83|0
1652796680000|2022-05-17 14:11:20|6164.47|6164.47|6164.98|6164.98|6164.98|6164.98|6164.47|6164.47|0
1652796690000|2022-05-17 14:11:30|6164.15|6164.15|6163.23|6163.23|6164.15|6164.15|6163.23|6163.23|0
1652796710000|2022-05-17 14:11:50|6163.87|6163.87|6163.55|6163.55|6163.87|6163.87|6163.55|6163.55|0
1652796720000|2022-05-17 14:12:00|6164.12|6164.12|6164.3|6164.3|6164.62|6164.62|6164.12|6164.12|0
1652796730000|2022-05-17 14:12:10|6164.49|6164.49|6164.49|6164.49|6164.49|6164.49|6164.49|6164.49|0
1652796740000|2022-05-17 14:12:20|6164.2|6164.2|6163.6|6163.6|6164.56|6164.56|6163.24|6163.24|0
1652796750000|2022-05-17 14:12:30|6163.79|6163.79|6163.41|6163.41|6163.79|6163.79|6163.41|6163.41|0
1652796760000|2022-05-17 14:12:40|6163.76|6163.76|6163.67|6163.67|6163.76|6163.76|6163.27|6163.27|0
1652796770000|2022-05-17 14:12:50|6164.43|6164.43|6166.1|6166.1|6166.1|6166.1|6164.43|6164.43|0
1652796780000|2022-05-17 14:13:00|6166.74|6166.74|6167.37|6167.37|6167.37|6167.37|6166.74|6166.74|0
1652796790000|2022-05-17 14:13:10|6167.69|6167.69|6167.69|6167.69|6167.69|6167.69|6167.69|6167.69|0
1652796800000|2022-05-17 14:13:20|6167.05|6167.05|6166.29|6166.29|6167.05|6167.05|6166.29|6166.29|0
1652796810000|2022-05-17 14:13:30|6166.11|6166.11|6165.82|6165.82|6166.11|6166.11|6165.82|6165.82|0
1652796820000|2022-05-17 14:13:40|6166.11|6166.11|6166.43|6166.43|6166.43|6166.43|6166.11|6166.11|0
1652796830000|2022-05-17 14:13:50|6166.07|6166.07|6166.07|6166.07|6166.07|6166.07|6166.07|6166.07|0
1652796840000|2022-05-17 14:14:00|6165.78|6165.78|6166.92|6166.92|6166.92|6166.92|6165.78|6165.78|0
1652796850000|2022-05-17 14:14:10|6166.35|6166.35|6166.35|6166.35|6166.35|6166.35|6166.35|6166.35|0
1652796860000|2022-05-17 14:14:20|6166.17|6166.17|6165.23|6165.23|6166.54|6166.54|6165.23|6165.23|0
1652796870000|2022-05-17 14:14:30|6164.94|6164.94|6165.87|6165.87|6165.87|6165.87|6164.94|6164.94|0
1652796880000|2022-05-17 14:14:40|6165.23|6165.23|6165.73|6165.73|6165.73|6165.73|6165.23|6165.23|0
1652796900000|2022-05-17 14:15:00|6166.05|6166.05|6165.73|6165.73|6166.05|6166.05|6165.73|6165.73|0
1652796910000|2022-05-17 14:15:10|6164.73|6164.73|6164.73|6164.73|6164.73|6164.73|6164.73|6164.73|0
1652796920000|2022-05-17 14:15:20|6164.35|6164.35|6164.35|6164.35|6164.35|6164.35|6164.35|6164.35|0
1652796940000|2022-05-17 14:15:40|6164.73|6164.73|6164.73|6164.73|6164.73|6164.73|6164.73|6164.73|0
1652796950000|2022-05-17 14:15:50|6163.97|6163.97|6163.68|6163.68|6163.97|6163.97|6163.68|6163.68|0
1652796960000|2022-05-17 14:16:00|6164.18|6164.18|6164.68|6164.68|6164.68|6164.68|6164.18|6164.18|0
1652796970000|2022-05-17 14:16:10|6165.03|6165.03|6165.03|6165.03|6165.03|6165.03|6165.03|6165.03|0
1652797000000|2022-05-17 14:16:40|6165.32|6165.32|6165.32|6165.32|6165.32|6165.32|6164.94|6164.94|0
1652797010000|2022-05-17 14:16:50|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|0
1652797030000|2022-05-17 14:17:10|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|0
1652797040000|2022-05-17 14:17:20|6165.78|6165.78|6166.13|6166.13|6166.13|6166.13|6165.78|6165.78|0
1652797050000|2022-05-17 14:17:30|6165.85|6165.85|6165.53|6165.53|6165.85|6165.85|6165.53|6165.53|0
1652797110000|2022-05-17 14:18:30|6165.85|6165.85|6165.35|6165.35|6165.85|6165.85|6165.35|6165.35|0
1652797120000|2022-05-17 14:18:40|6165.16|6165.16|6164.98|6164.98|6165.16|6165.16|6164.69|6164.69|0
1652797130000|2022-05-17 14:18:50|6164.6|6164.6|6164.24|6164.24|6164.6|6164.6|6164.24|6164.24|0
1652797140000|2022-05-17 14:19:00|6164.43|6164.43|6164.62|6164.62|6164.62|6164.62|6164.43|6164.43|0
1652797160000|2022-05-17 14:19:20|6165.35|6165.35|6165.49|6165.49|6165.49|6165.49|6164.99|6164.99|0
1652797170000|2022-05-17 14:19:30|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|0
1652797180000|2022-05-17 14:19:40|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|0
1652797190000|2022-05-17 14:19:50|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|0
1652797200000|2022-05-17 14:20:00|6165.56|6165.56|6165.37|6165.37|6165.56|6165.56|6165.37|6165.37|0
1652797220000|2022-05-17 14:20:20|6165.19|6165.19|6164.87|6164.87|6165.19|6165.19|6164.87|6164.87|0
1652797230000|2022-05-17 14:20:30|6164.58|6164.58|6164.58|6164.58|6164.58|6164.58|6164.58|6164.58|0
1652797250000|2022-05-17 14:20:50|6163.94|6163.94|6163.94|6163.94|6163.94|6163.94|6163.94|6163.94|0
1652797260000|2022-05-17 14:21:00|6163.75|6163.75|6164.96|6164.96|6164.96|6164.96|6163.75|6163.75|0
1652797270000|2022-05-17 14:21:10|6165.35|6165.35|6165.7|6165.7|6165.89|6165.89|6165.35|6165.35|0
1652797280000|2022-05-17 14:21:20|6165.41|6165.41|6165.41|6165.41|6165.41|6165.41|6165.41|6165.41|0
1652797290000|2022-05-17 14:21:30|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|0
1652797300000|2022-05-17 14:21:40|6164.68|6164.68|6164.68|6164.68|6164.68|6164.68|6164.68|6164.68|0
1652797310000|2022-05-17 14:21:50|6164.89|6164.89|6164.89|6164.89|6164.89|6164.89|6164.89|6164.89|0
1652797330000|2022-05-17 14:22:10|6164.6|6164.6|6164.25|6164.25|6164.6|6164.6|6164.25|6164.25|0
1652797340000|2022-05-17 14:22:20|6164.96|6164.96|6165.83|6165.83|6165.83|6165.83|6164.96|6164.96|0
1652797350000|2022-05-17 14:22:30|6165.2|6165.2|6165.2|6165.2|6165.2|6165.2|6165.2|6165.2|0
1652797370000|2022-05-17 14:22:50|6165.83|6165.83|6166.15|6166.15|6166.15|6166.15|6165.83|6165.83|0
1652797380000|2022-05-17 14:23:00|6166.51|6166.51|6167.22|6167.22|6167.72|6167.72|6166.51|6166.51|0
1652797400000|2022-05-17 14:23:20|6165.98|6165.98|6165.13|6165.13|6165.98|6165.98|6165.13|6165.13|0
1652797410000|2022-05-17 14:23:30|6165.32|6165.32|6164.68|6164.68|6165.32|6165.32|6164.68|6164.68|0
1652797430000|2022-05-17 14:23:50|6165.06|6165.06|6164.87|6164.87|6165.06|6165.06|6164.87|6164.87|0
1652797450000|2022-05-17 14:24:10|6164.49|6164.49|6164.49|6164.49|6164.49|6164.49|6164.49|6164.49|0
1652797460000|2022-05-17 14:24:20|6163.76|6163.76|6161.92|6161.92|6163.76|6163.76|6161.92|6161.92|0
1652797470000|2022-05-17 14:24:30|6161.63|6161.63|6161.63|6161.63|6161.63|6161.63|6161.63|6161.63|0
1652797480000|2022-05-17 14:24:40|6162.13|6162.13|6162.13|6162.13|6162.13|6162.13|6162.13|6162.13|0
1652797490000|2022-05-17 14:24:50|6161.75|6161.75|6162.01|6162.01|6162.01|6162.01|6161.37|6161.37|0
1652797500000|2022-05-17 14:25:00|6162.72|6162.72|6162.37|6162.37|6162.72|6162.72|6162.37|6162.37|0
1652797510000|2022-05-17 14:25:10|6162.69|6162.69|6162.69|6162.69|6162.69|6162.69|6162.69|6162.69|0
1652797520000|2022-05-17 14:25:20|6161.83|6161.83|6162.6|6162.6|6162.6|6162.6|6161.83|6161.83|0
1652797530000|2022-05-17 14:25:30|6162.03|6162.03|6162.95|6162.95|6162.95|6162.95|6162.03|6162.03|0
1652797540000|2022-05-17 14:25:40|6163.49|6163.49|6163.5|6163.5|6164.26|6164.26|6163.49|6163.49|0
1652797550000|2022-05-17 14:25:50|6162.86|6162.86|6162.56|6162.56|6163.25|6163.25|6162.56|6162.56|0
1652797560000|2022-05-17 14:26:00|6162.75|6162.75|6162.75|6162.75|6163.11|6163.11|6162.75|6162.75|0
1652797570000|2022-05-17 14:26:10|6163.11|6163.11|6161.77|6161.77|6163.11|6163.11|6161.77|6161.77|0
1652797580000|2022-05-17 14:26:20|6161.13|6161.13|6161.13|6161.13|6161.13|6161.13|6161.13|6161.13|0
1652797600000|2022-05-17 14:26:40|6160.42|6160.42|6160.42|6160.42|6160.92|6160.92|6160.42|6160.42|0
1652797610000|2022-05-17 14:26:50|6159.85|6159.85|6159.81|6159.81|6160.13|6160.13|6159.81|6159.81|0
1652797620000|2022-05-17 14:27:00|6159.63|6159.63|6158.29|6158.29|6159.63|6159.63|6158.29|6158.29|0
1652797630000|2022-05-17 14:27:10|6157.93|6157.93|6157.93|6157.93|6157.93|6157.93|6157.93|6157.93|0
1652797640000|2022-05-17 14:27:20|6157.58|6157.58|6157.26|6157.26|6157.58|6157.58|6157.26|6157.26|0
1652797660000|2022-05-17 14:27:40|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|0
1652797670000|2022-05-17 14:27:50|6157.99|6157.99|6157.99|6157.99|6157.99|6157.99|6157.99|6157.99|0
1652797700000|2022-05-17 14:28:20|6158.49|6158.49|6157.99|6157.99|6158.49|6158.49|6157.99|6157.99|0
1652797710000|2022-05-17 14:28:30|6158.18|6158.18|6159.29|6159.29|6159.29|6159.29|6158.18|6158.18|0
1652797720000|2022-05-17 14:28:40|6159.1|6159.1|6157.87|6157.87|6159.1|6159.1|6157.87|6157.87|0
1652797730000|2022-05-17 14:28:50|6158.5|6158.5|6158.5|6158.5|6158.5|6158.5|6158.5|6158.5|0
1652797740000|2022-05-17 14:29:00|6158.32|6158.32|6157.14|6157.14|6158.32|6158.32|6157.14|6157.14|0
1652797750000|2022-05-17 14:29:10|6156.43|6156.43|6155.15|6155.15|6156.43|6156.43|6155.15|6155.15|0
1652797760000|2022-05-17 14:29:20|6154.65|6154.65|6153.57|6153.57|6154.65|6154.65|6153.57|6153.57|0
1652797770000|2022-05-17 14:29:30|6152.85|6152.85|6151.65|6151.65|6152.85|6152.85|6151.65|6151.65|0
1652797780000|2022-05-17 14:29:40|6152.03|6152.03|6152.03|6152.03|6152.03|6152.03|6152.03|6152.03|0
1652797790000|2022-05-17 14:29:50|6152.41|6152.41|6152.03|6152.03|6152.41|6152.41|6151.84|6151.84|0
1652797800000|2022-05-17 14:30:00|6152.34|6152.34|6151.84|6151.84|6152.34|6152.34|6151.84|6151.84|0
1652797810000|2022-05-17 14:30:10|6152.33|6152.33|6153.03|6153.03|6153.03|6153.03|6152.33|6152.33|0
1652797820000|2022-05-17 14:30:20|6153.39|6153.39|6152.89|6152.89|6153.39|6153.39|6152.89|6152.89|0
1652797830000|2022-05-17 14:30:30|6153.25|6153.25|6153.25|6153.25|6153.25|6153.25|6153.25|6153.25|0
1652797870000|2022-05-17 14:31:10|6152.29|6152.29|6154.02|6154.02|6154.02|6154.02|6151.93|6151.93|0
1652797880000|2022-05-17 14:31:20|6154.4|6154.4|6153.91|6153.91|6154.4|6154.4|6153.91|6153.91|0
1652797890000|2022-05-17 14:31:30|6154.23|6154.23|6154.55|6154.55|6154.55|6154.55|6154.23|6154.23|0
1652797900000|2022-05-17 14:31:40|6153.91|6153.91|6153.91|6153.91|6153.91|6153.91|6153.91|6153.91|0
1652797920000|2022-05-17 14:32:00|6154.26|6154.26|6153.45|6153.45|6154.26|6154.26|6153.45|6153.45|0
1652797930000|2022-05-17 14:32:10|6153.13|6153.13|6153.13|6153.13|6153.13|6153.13|6153.13|6153.13|0
1652797940000|2022-05-17 14:32:20|6153.63|6153.63|6153.63|6153.63|6153.63|6153.63|6153.63|6153.63|0
1652797950000|2022-05-17 14:32:30|6153.94|6153.94|6154.33|6154.33|6154.52|6154.52|6153.94|6153.94|0
1652797970000|2022-05-17 14:32:50|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|0
1652797980000|2022-05-17 14:33:00|6155.48|6155.48|6155.79|6155.79|6156.56|6156.56|6155.48|6155.48|0
1652797990000|2022-05-17 14:33:10|6156.15|6156.15|6156.34|6156.34|6156.34|6156.34|6156.15|6156.15|0
1652798000000|2022-05-17 14:33:20|6157.49|6157.49|6157.49|6157.49|6157.49|6157.49|6157.49|6157.49|0
1652798020000|2022-05-17 14:33:40|6158.06|6158.06|6158.44|6158.44|6158.44|6158.44|6158.06|6158.06|0
1652798030000|2022-05-17 14:33:50|6158.15|6158.15|6158.15|6158.15|6158.15|6158.15|6158.15|6158.15|0
1652798050000|2022-05-17 14:34:10|6157.8|6157.8|6157.8|6157.8|6157.8|6157.8|6157.61|6157.61|0
1652798060000|2022-05-17 14:34:20|6158.08|6158.08|6158.08|6158.08|6158.08|6158.08|6158.08|6158.08|0
1652798070000|2022-05-17 14:34:30|6157.73|6157.73|6154.48|6154.48|6157.73|6157.73|6154.12|6154.12|0
1652798080000|2022-05-17 14:34:40|6154.1|6154.1|6153.55|6153.55|6154.1|6154.1|6153.55|6153.55|0
1652798090000|2022-05-17 14:34:50|6153.74|6153.74|6153.27|6153.27|6153.74|6153.74|6153.27|6153.27|0
1652798100000|2022-05-17 14:35:00|6153.08|6153.08|6151.73|6151.73|6153.08|6153.08|6151.73|6151.73|0
1652798110000|2022-05-17 14:35:10|6151.41|6151.41|6149.69|6149.69|6151.41|6151.41|6149.69|6149.69|0
1652798120000|2022-05-17 14:35:20|6149.51|6149.51|6148.72|6148.72|6149.51|6149.51|6147.98|6147.98|0
1652798140000|2022-05-17 14:35:40|6148.4|6148.4|6148.4|6148.4|6148.4|6148.4|6148.4|6148.4|0
1652798150000|2022-05-17 14:35:50|6148.21|6148.21|6147.92|6147.92|6148.21|6148.21|6147.92|6147.92|0
1652798160000|2022-05-17 14:36:00|6146.78|6146.78|6144.95|6144.95|6146.78|6146.78|6144.95|6144.95|0
1652798170000|2022-05-17 14:36:10|6146.29|6146.29|6146.89|6146.89|6146.89|6146.89|6146.29|6146.29|0
1652798180000|2022-05-17 14:36:20|6147.21|6147.21|6147.21|6147.21|6147.21|6147.21|6147.21|6147.21|0
1652798200000|2022-05-17 14:36:40|6146.89|6146.89|6145.89|6145.89|6146.89|6146.89|6145.89|6145.89|0
1652798210000|2022-05-17 14:36:50|6145.71|6145.71|6145.71|6145.71|6145.71|6145.71|6145.71|6145.71|0
1652798220000|2022-05-17 14:37:00|6145.52|6145.52|6144.88|6144.88|6145.84|6145.84|6144.88|6144.88|0
1652798230000|2022-05-17 14:37:10|6145.07|6145.07|6145.2|6145.2|6145.39|6145.39|6144.75|6144.75|0
1652798240000|2022-05-17 14:37:20|6144.85|6144.85|6145.63|6145.63|6145.63|6145.63|6144.85|6144.85|0
1652798250000|2022-05-17 14:37:30|6145.95|6145.95|6145.95|6145.95|6145.95|6145.95|6145.95|6145.95|0
1652798270000|2022-05-17 14:37:50|6146.23|6146.23|6146.05|6146.05|6146.23|6146.23|6146.05|6146.05|0
1652798280000|2022-05-17 14:38:00|6146.54|6146.54|6146.92|6146.92|6146.92|6146.92|6146.54|6146.54|0
1652798290000|2022-05-17 14:38:10|6147.11|6147.11|6146.4|6146.4|6147.11|6147.11|6146.4|6146.4|0
1652798300000|2022-05-17 14:38:20|6146.11|6146.11|6144.56|6144.56|6146.11|6146.11|6144.56|6144.56|0
1652798310000|2022-05-17 14:38:30|6144.88|6144.88|6144.88|6144.88|6144.88|6144.88|6144.88|6144.88|0
1652798320000|2022-05-17 14:38:40|6145.24|6145.24|6145.3|6145.3|6145.62|6145.62|6145.24|6145.24|0
1652798350000|2022-05-17 14:39:10|6145.65|6145.65|6146.7|6146.7|6146.7|6146.7|6145.65|6145.65|0
1652798360000|2022-05-17 14:39:20|6147.2|6147.2|6146.84|6146.84|6147.2|6147.2|6146.84|6146.84|0
1652798380000|2022-05-17 14:39:40|6147.34|6147.34|6147.62|6147.62|6147.62|6147.62|6147.34|6147.34|0
1652798390000|2022-05-17 14:39:50|6147.43|6147.43|6147.43|6147.43|6147.43|6147.43|6147.43|6147.43|0
1652798400000|2022-05-17 14:40:00|6146.94|6146.94|6146.33|6146.33|6146.94|6146.94|6146.01|6146.01|0
1652798410000|2022-05-17 14:40:10|6146.71|6146.71|6146.71|6146.71|6146.71|6146.71|6146.71|6146.71|0
1652798420000|2022-05-17 14:40:20|6146.43|6146.43|6146.79|6146.79|6146.79|6146.79|6146.43|6146.43|0
1652798430000|2022-05-17 14:40:30|6147.07|6147.07|6147.07|6147.07|6147.07|6147.07|6147.07|6147.07|0
1652798440000|2022-05-17 14:40:40|6147.43|6147.43|6147.79|6147.79|6147.79|6147.79|6147.43|6147.43|0
1652798450000|2022-05-17 14:40:50|6147.47|6147.47|6147.85|6147.85|6147.85|6147.85|6147.47|6147.47|0
1652798460000|2022-05-17 14:41:00|6146.36|6146.36|6146.86|6146.86|6146.86|6146.86|6146.36|6146.36|0
1652798470000|2022-05-17 14:41:10|6146.36|6146.36|6146.36|6146.36|6146.36|6146.36|6146.36|6146.36|0
1652798480000|2022-05-17 14:41:20|6146.04|6146.04|6145.05|6145.05|6146.04|6146.04|6145.05|6145.05|0
1652798490000|2022-05-17 14:41:30|6146.04|6146.04|6146.6|6146.6|6146.79|6146.79|6146.04|6146.04|0
1652798510000|2022-05-17 14:41:50|6146.92|6146.92|6146.92|6146.92|6146.92|6146.92|6146.92|6146.92|0
1652798520000|2022-05-17 14:42:00|6147.28|6147.28|6149.66|6149.66|6149.66|6149.66|6147.28|6147.28|0
1652798530000|2022-05-17 14:42:10|6149.84|6149.84|6148.93|6148.93|6149.84|6149.84|6148.43|6148.43|0
1652798540000|2022-05-17 14:42:20|6148.74|6148.74|6148.25|6148.25|6148.74|6148.74|6148.25|6148.25|0
1652798550000|2022-05-17 14:42:30|6148.06|6148.06|6148.27|6148.27|6148.55|6148.55|6147.87|6147.87|0
1652798560000|2022-05-17 14:42:40|6148.55|6148.55|6148.37|6148.37|6148.55|6148.55|6148.37|6148.37|0
1652798570000|2022-05-17 14:42:50|6148.05|6148.05|6148.33|6148.33|6148.33|6148.33|6148.05|6148.05|0
1652798580000|2022-05-17 14:43:00|6148.83|6148.83|6150.4|6150.4|6150.46|6150.46|6148.83|6148.83|0
1652798590000|2022-05-17 14:43:10|6150.08|6150.08|6150.43|6150.43|6150.43|6150.43|6150.08|6150.08|0
1652798600000|2022-05-17 14:43:20|6150.15|6150.15|6149.6|6149.6|6150.15|6150.15|6149.6|6149.6|0
1652798610000|2022-05-17 14:43:30|6149.11|6149.11|6148.41|6148.41|6149.11|6149.11|6148.41|6148.41|0
1652798640000|2022-05-17 14:44:00|6148.12|6148.12|6145.99|6145.99|6148.12|6148.12|6145.68|6145.68|0
1652798660000|2022-05-17 14:44:20|6145.68|6145.68|6145.36|6145.36|6145.68|6145.68|6145.36|6145.36|0
1652798670000|2022-05-17 14:44:30|6145.17|6145.17|6145.17|6145.17|6145.17|6145.17|6145.17|6145.17|0
1652798680000|2022-05-17 14:44:40|6145.36|6145.36|6145.17|6145.17|6145.36|6145.36|6145.17|6145.17|0
1652798690000|2022-05-17 14:44:50|6145.66|6145.66|6145.66|6145.66|6145.66|6145.66|6145.66|6145.66|0
1652798710000|2022-05-17 14:45:10|6145.09|6145.09|6144.52|6144.52|6145.45|6145.45|6144.52|6144.52|0
1652798720000|2022-05-17 14:45:20|6144.71|6144.71|6144.52|6144.52|6144.71|6144.71|6144.52|6144.52|0
1652798730000|2022-05-17 14:45:30|6143.88|6143.88|6143.7|6143.7|6143.88|6143.88|6143.7|6143.7|0
1652798740000|2022-05-17 14:45:40|6143.15|6143.15|6142.55|6142.55|6143.15|6143.15|6142.55|6142.55|0
1652798750000|2022-05-17 14:45:50|6142.86|6142.86|6142.86|6142.86|6142.86|6142.86|6142.86|6142.86|0
1652798770000|2022-05-17 14:46:10|6142.51|6142.51|6142.11|6142.11|6142.51|6142.51|6141.73|6141.73|0
1652798780000|2022-05-17 14:46:20|6142.43|6142.43|6142.78|6142.78|6142.78|6142.78|6142.43|6142.43|0
1652798790000|2022-05-17 14:46:30|6142.6|6142.6|6142.6|6142.6|6142.6|6142.6|6142.6|6142.6|0
1652798810000|2022-05-17 14:46:50|6143.09|6143.09|6143.09|6143.09|6143.09|6143.09|6143.09|6143.09|0
1652798820000|2022-05-17 14:47:00|6142.72|6142.72|6143|6143|6143|6143|6142.72|6142.72|0
1652798830000|2022-05-17 14:47:10|6142.51|6142.51|6142.51|6142.51|6142.51|6142.51|6142.51|6142.51|0
1652798840000|2022-05-17 14:47:20|6143|6143|6145.02|6145.02|6145.02|6145.02|6143|6143|0
1652798860000|2022-05-17 14:47:40|6144.64|6144.64|6144.26|6144.26|6144.64|6144.64|6144.26|6144.26|0
1652798880000|2022-05-17 14:48:00|6144.54|6144.54|6144.52|6144.52|6144.9|6144.9|6144.52|6144.52|0
1652798890000|2022-05-17 14:48:10|6144.2|6144.2|6142.84|6142.84|6144.2|6144.2|6142.84|6142.84|0
1652798900000|2022-05-17 14:48:20|6141.7|6141.7|6140.81|6140.81|6141.7|6141.7|6140.81|6140.81|0
1652798910000|2022-05-17 14:48:30|6141.18|6141.18|6142.87|6142.87|6142.87|6142.87|6141.18|6141.18|0
1652798920000|2022-05-17 14:48:40|6143.19|6143.19|6143.76|6143.76|6143.76|6143.76|6143.19|6143.19|0
1652798930000|2022-05-17 14:48:50|6143.26|6143.26|6143.26|6143.26|6143.26|6143.26|6143.26|6143.26|0
1652798950000|2022-05-17 14:49:10|6143.58|6143.58|6144.53|6144.53|6144.53|6144.53|6143.58|6143.58|0
1652798960000|2022-05-17 14:49:20|6144.34|6144.34|6144.72|6144.72|6144.72|6144.72|6144.34|6144.34|0
1652798970000|2022-05-17 14:49:30|6144.91|6144.91|6144.91|6144.91|6144.91|6144.91|6144.91|6144.91|0
1652799000000|2022-05-17 14:50:00|6145.23|6145.23|6146.09|6146.09|6146.09|6146.09|6145.23|6145.23|0
1652799010000|2022-05-17 14:50:10|6145.8|6145.8|6146.18|6146.18|6146.18|6146.18|6145.8|6145.8|0
1652799020000|2022-05-17 14:50:20|6146.66|6146.66|6147.01|6147.01|6147.01|6147.01|6146.66|6146.66|0
1652799030000|2022-05-17 14:50:30|6147.51|6147.51|6148.27|6148.27|6148.27|6148.27|6147.51|6147.51|0
1652799050000|2022-05-17 14:50:50|6148.59|6148.59|6148.59|6148.59|6148.59|6148.59|6148.59|6148.59|0
1652799060000|2022-05-17 14:51:00|6148.97|6148.97|6148.97|6148.97|6148.97|6148.97|6148.97|6148.97|0
1652799070000|2022-05-17 14:51:10|6149.35|6149.35|6149.35|6149.35|6149.67|6149.67|6149.35|6149.35|0
1652799080000|2022-05-17 14:51:20|6149.67|6149.67|6150.76|6150.76|6150.76|6150.76|6149.67|6149.67|0
1652799090000|2022-05-17 14:51:30|6150.44|6150.44|6150.12|6150.12|6150.44|6150.44|6150.12|6150.12|0
1652799100000|2022-05-17 14:51:40|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|0
1652799110000|2022-05-17 14:51:50|6151.14|6151.14|6151.46|6151.46|6151.46|6151.46|6151.14|6151.14|0
1652799120000|2022-05-17 14:52:00|6151.17|6151.17|6151.17|6151.17|6151.17|6151.17|6151.17|6151.17|0
1652799130000|2022-05-17 14:52:10|6151.49|6151.49|6151.49|6151.49|6151.49|6151.49|6151.49|6151.49|0
1652799140000|2022-05-17 14:52:20|6151.78|6151.78|6154.24|6154.24|6154.24|6154.24|6151.78|6151.78|0
1652799150000|2022-05-17 14:52:30|6154.63|6154.63|6155|6155|6155|6155|6154.63|6154.63|0
1652799160000|2022-05-17 14:52:40|6155.29|6155.29|6155.1|6155.1|6155.29|6155.29|6155.1|6155.1|0
1652799170000|2022-05-17 14:52:50|6154.91|6154.91|6154.91|6154.91|6154.91|6154.91|6154.91|6154.91|0
1652799180000|2022-05-17 14:53:00|6154.63|6154.63|6154.63|6154.63|6154.63|6154.63|6154.63|6154.63|0
1652799220000|2022-05-17 14:53:40|6153.91|6153.91|6153.41|6153.41|6153.91|6153.91|6153.41|6153.41|0
1652799230000|2022-05-17 14:53:50|6153.7|6153.7|6153.7|6153.7|6153.7|6153.7|6153.7|6153.7|0
1652799240000|2022-05-17 14:54:00|6154.2|6154.2|6154.2|6154.2|6154.2|6154.2|6154.2|6154.2|0
1652799250000|2022-05-17 14:54:10|6154.55|6154.55|6153.84|6153.84|6154.55|6154.55|6153.84|6153.84|0
1652799260000|2022-05-17 14:54:20|6153.48|6153.48|6153.48|6153.48|6153.48|6153.48|6153.48|6153.48|0
1652799300000|2022-05-17 14:55:00|6153.2|6153.2|6153.84|6153.84|6153.84|6153.84|6153.2|6153.2|0
1652799310000|2022-05-17 14:55:10|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|6153.52|0
1652799320000|2022-05-17 14:55:20|6154.23|6154.23|6153.87|6153.87|6154.23|6154.23|6153.87|6153.87|0
1652799330000|2022-05-17 14:55:30|6154.06|6154.06|6154.83|6154.83|6155.12|6155.12|6154.06|6154.06|0
1652799340000|2022-05-17 14:55:40|6154.55|6154.55|6154.55|6154.55|6154.55|6154.55|6154.55|6154.55|0
1652799350000|2022-05-17 14:55:50|6154.93|6154.93|6154.93|6154.93|6154.93|6154.93|6154.93|6154.93|0
1652799360000|2022-05-17 14:56:00|6155.29|6155.29|6155.29|6155.29|6155.29|6155.29|6155.29|6155.29|0
1652799370000|2022-05-17 14:56:10|6155.57|6155.57|6155.57|6155.57|6155.57|6155.57|6155.57|6155.57|0
1652799380000|2022-05-17 14:56:20|6155.22|6155.22|6154.13|6154.13|6155.22|6155.22|6154.13|6154.13|0
1652799390000|2022-05-17 14:56:30|6154.45|6154.45|6154.45|6154.45|6154.45|6154.45|6154.45|6154.45|0
1652799400000|2022-05-17 14:56:40|6154.74|6154.74|6154.59|6154.59|6155.23|6155.23|6154.59|6154.59|0
1652799410000|2022-05-17 14:56:50|6154.22|6154.22|6154.22|6154.22|6154.22|6154.22|6154.22|6154.22|0
1652799420000|2022-05-17 14:57:00|6153.9|6153.9|6153.29|6153.29|6153.9|6153.9|6153.29|6153.29|0
1652799450000|2022-05-17 14:57:30|6153|6153|6153|6153|6153|6153|6153|6153|0
1652799460000|2022-05-17 14:57:40|6152.65|6152.65|6152.27|6152.27|6152.65|6152.65|6152.27|6152.27|0
1652799470000|2022-05-17 14:57:50|6151.89|6151.89|6151.89|6151.89|6151.89|6151.89|6151.89|6151.89|0
1652799490000|2022-05-17 14:58:10|6151.7|6151.7|6151.7|6151.7|6151.7|6151.7|6151.7|6151.7|0
1652799500000|2022-05-17 14:58:20|6152.08|6152.08|6152.77|6152.77|6152.77|6152.77|6152.08|6152.08|0
1652799510000|2022-05-17 14:58:30|6152.13|6152.13|6152.13|6152.13|6152.13|6152.13|6152.13|6152.13|0
1652799530000|2022-05-17 14:58:50|6151.77|6151.77|6151.77|6151.77|6151.77|6151.77|6151.77|6151.77|0
1652799550000|2022-05-17 14:59:10|6152.41|6152.41|6152.41|6152.41|6152.41|6152.41|6152.41|6152.41|0
1652799560000|2022-05-17 14:59:20|6151.42|6151.42|6151.42|6151.42|6151.42|6151.42|6151.42|6151.42|0
1652799570000|2022-05-17 14:59:30|6153.1|6153.1|6153.67|6153.67|6153.67|6153.67|6153.1|6153.1|0
1652799580000|2022-05-17 14:59:40|6154.16|6154.16|6153.79|6153.79|6154.16|6154.16|6153.79|6153.79|0
1652799590000|2022-05-17 14:59:50|6153.98|6153.98|6155.07|6155.07|6155.42|6155.42|6153.98|6153.98|0
1652799600000|2022-05-17 15:00:00|6155.42|6155.42|6155.42|6155.42|6155.42|6155.42|6155.42|6155.42|0
1652799610000|2022-05-17 15:00:10|6156.19|6156.19|6156.47|6156.47|6156.47|6156.47|6156.19|6156.19|0
1652799620000|2022-05-17 15:00:20|6156.79|6156.79|6157.11|6157.11|6157.11|6157.11|6156.79|6156.79|0
1652799630000|2022-05-17 15:00:30|6157.3|6157.3|6156.6|6156.6|6157.49|6157.49|6156.6|6156.6|0
1652799640000|2022-05-17 15:00:40|6156.88|6156.88|6157.05|6157.05|6157.24|6157.24|6156.88|6156.88|0
1652799650000|2022-05-17 15:00:50|6157.43|6157.43|6157.62|6157.62|6157.62|6157.62|6157.43|6157.43|0
1652799660000|2022-05-17 15:01:00|6157.98|6157.98|6158.3|6158.3|6158.3|6158.3|6157.98|6157.98|0
1652799670000|2022-05-17 15:01:10|6158.01|6158.01|6157.73|6157.73|6158.01|6158.01|6157.73|6157.73|0
1652799680000|2022-05-17 15:01:20|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|6157.44|0
1652799690000|2022-05-17 15:01:30|6157.82|6157.82|6157.25|6157.25|6157.82|6157.82|6157.25|6157.25|0
1652799730000|2022-05-17 15:02:10|6156.61|6156.61|6156.29|6156.29|6156.61|6156.61|6156.29|6156.29|0
1652799760000|2022-05-17 15:02:40|6156.11|6156.11|6156.81|6156.81|6156.81|6156.81|6156.11|6156.11|0
1652799780000|2022-05-17 15:03:00|6156.45|6156.45|6155.62|6155.62|6156.45|6156.45|6155.24|6155.24|0
1652799800000|2022-05-17 15:03:20|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|6155.12|0
1652799840000|2022-05-17 15:04:00|6154.74|6154.74|6154.31|6154.31|6154.74|6154.74|6154.03|6154.03|0
1652799850000|2022-05-17 15:04:10|6155.08|6155.08|6155.08|6155.08|6155.08|6155.08|6155.08|6155.08|0
1652799870000|2022-05-17 15:04:30|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|0
1652799880000|2022-05-17 15:04:40|6155.18|6155.18|6155.18|6155.18|6155.18|6155.18|6155.18|6155.18|0
1652799900000|2022-05-17 15:05:00|6155.55|6155.55|6155.55|6155.55|6155.55|6155.55|6155.55|6155.55|0
1652799920000|2022-05-17 15:05:20|6156.26|6156.26|6156.26|6156.26|6156.26|6156.26|6156.26|6156.26|0
1652799930000|2022-05-17 15:05:30|6155.76|6155.76|6155.98|6155.98|6155.98|6155.98|6155.76|6155.76|0
1652799940000|2022-05-17 15:05:40|6156.3|6156.3|6156.3|6156.3|6156.3|6156.3|6156.3|6156.3|0
1652799960000|2022-05-17 15:06:00|6156.11|6156.11|6155.85|6155.85|6156.11|6156.11|6155.11|6155.11|0
1652799970000|2022-05-17 15:06:10|6155.66|6155.66|6157.02|6157.02|6157.02|6157.02|6155.66|6155.66|0
1652799990000|2022-05-17 15:06:30|6157.3|6157.3|6157.3|6157.3|6157.3|6157.3|6157.3|6157.3|0
1652800020000|2022-05-17 15:07:00|6157.02|6157.02|6158.16|6158.16|6158.16|6158.16|6157.02|6157.02|0
1652800030000|2022-05-17 15:07:10|6157.84|6157.84|6158.8|6158.8|6158.8|6158.8|6157.84|6157.84|0
1652800040000|2022-05-17 15:07:20|6158.42|6158.42|6158.13|6158.13|6158.42|6158.42|6158.13|6158.13|0
1652800060000|2022-05-17 15:07:40|6158.45|6158.45|6158.45|6158.45|6158.45|6158.45|6158.45|6158.45|0
1652800080000|2022-05-17 15:08:00|6158.07|6158.07|6156.62|6156.62|6158.07|6158.07|6156.62|6156.62|0
1652800090000|2022-05-17 15:08:10|6156.05|6156.05|6156.05|6156.05|6156.05|6156.05|6156.05|6156.05|0
1652800100000|2022-05-17 15:08:20|6155.06|6155.06|6155.35|6155.35|6155.35|6155.35|6155.06|6155.06|0
1652800110000|2022-05-17 15:08:30|6156.84|6156.84|6155.98|6155.98|6156.84|6156.84|6154.99|6154.99|0
1652800120000|2022-05-17 15:08:40|6155.49|6155.49|6155.49|6155.49|6155.98|6155.98|6155.49|6155.49|0
1652800170000|2022-05-17 15:09:30|6154.34|6154.34|6154.78|6154.78|6155.1|6155.1|6154.34|6154.34|0
1652800180000|2022-05-17 15:09:40|6154.97|6154.97|6154.88|6154.88|6154.97|6154.97|6154.59|6154.59|0
1652800190000|2022-05-17 15:09:50|6155.26|6155.26|6155.26|6155.26|6155.26|6155.26|6155.26|6155.26|0
1652800200000|2022-05-17 15:10:00|6154.27|6154.27|6154.27|6154.27|6154.27|6154.27|6154.27|6154.27|0
1652800210000|2022-05-17 15:10:10|6153.98|6153.98|6154.48|6154.48|6154.48|6154.48|6153.98|6153.98|0
1652800230000|2022-05-17 15:10:30|6154.19|6154.19|6154.19|6154.19|6154.19|6154.19|6154.19|6154.19|0
1652800240000|2022-05-17 15:10:40|6154|6154|6154|6154|6154|6154|6154|6154|0
1652800260000|2022-05-17 15:11:00|6154.32|6154.32|6154.61|6154.61|6154.61|6154.61|6154.32|6154.32|0
1652800270000|2022-05-17 15:11:10|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|0
1652800280000|2022-05-17 15:11:20|6155.53|6155.53|6155.53|6155.53|6155.53|6155.53|6155.53|6155.53|0
1652800300000|2022-05-17 15:11:40|6156.6|6156.6|6156.6|6156.6|6156.6|6156.6|6156.6|6156.6|0
1652800310000|2022-05-17 15:11:50|6157.09|6157.09|6157.09|6157.09|6157.09|6157.09|6157.09|6157.09|0
1652800320000|2022-05-17 15:12:00|6157.59|6157.59|6159.2|6159.2|6159.56|6159.56|6157.59|6157.59|0
1652800330000|2022-05-17 15:12:10|6159.56|6159.56|6158.57|6158.57|6159.56|6159.56|6158.57|6158.57|0
1652800350000|2022-05-17 15:12:30|6158.19|6158.19|6158.19|6158.19|6158.19|6158.19|6158.19|6158.19|0
1652800360000|2022-05-17 15:12:40|6158.4|6158.4|6158.4|6158.4|6158.4|6158.4|6158.4|6158.4|0
1652800370000|2022-05-17 15:12:50|6158.9|6158.9|6158.92|6158.92|6159.3|6159.3|6158.9|6158.9|0
1652800390000|2022-05-17 15:13:10|6158.94|6158.94|6159.13|6159.13|6159.13|6159.13|6158.94|6158.94|0
1652800410000|2022-05-17 15:13:30|6158.85|6158.85|6158.81|6158.81|6158.85|6158.85|6158.49|6158.49|0
1652800420000|2022-05-17 15:13:40|6159.09|6159.09|6158.59|6158.59|6159.09|6159.09|6158.59|6158.59|0
1652800430000|2022-05-17 15:13:50|6158.21|6158.21|6157.33|6157.33|6158.21|6158.21|6157.33|6157.33|0
1652800440000|2022-05-17 15:14:00|6157.68|6157.68|6157.87|6157.87|6157.87|6157.87|6157.68|6157.68|0
1652800480000|2022-05-17 15:14:40|6158.37|6158.37|6158.37|6158.37|6158.37|6158.37|6158.37|6158.37|0
1652800490000|2022-05-17 15:14:50|6157.99|6157.99|6157.8|6157.8|6157.99|6157.99|6157.61|6157.61|0
1652800500000|2022-05-17 15:15:00|6158.15|6158.15|6158.44|6158.44|6158.44|6158.44|6158.15|6158.15|0
1652800510000|2022-05-17 15:15:10|6157.94|6157.94|6158.23|6158.23|6158.23|6158.23|6157.94|6157.94|0
1652800520000|2022-05-17 15:15:20|6157.94|6157.94|6157.66|6157.66|6157.94|6157.94|6157.66|6157.66|0
1652800550000|2022-05-17 15:15:50|6157.34|6157.34|6156.89|6156.89|6157.66|6157.66|6156.89|6156.89|0
1652800570000|2022-05-17 15:16:10|6157.56|6157.56|6158.04|6158.04|6158.33|6158.33|6157.56|6157.56|0
1652800580000|2022-05-17 15:16:20|6157.66|6157.66|6157.66|6157.66|6157.66|6157.66|6157.66|6157.66|0
1652800610000|2022-05-17 15:16:50|6158.65|6158.65|6158.97|6158.97|6158.97|6158.97|6158.65|6158.65|0
1652800620000|2022-05-17 15:17:00|6158.62|6158.62|6158.62|6158.62|6158.62|6158.62|6158.62|6158.62|0
1652800630000|2022-05-17 15:17:10|6158.43|6158.43|6158.43|6158.43|6158.43|6158.43|6158.43|6158.43|0
1652800680000|2022-05-17 15:18:00|6157.28|6157.28|6156.95|6156.95|6157.28|6157.28|6156.52|6156.52|0
1652800690000|2022-05-17 15:18:10|6157.33|6157.33|6157.99|6157.99|6157.99|6157.99|6157.33|6157.33|0
1652800700000|2022-05-17 15:18:20|6158.54|6158.54|6159.01|6159.01|6159.3|6159.3|6158.54|6158.54|0
1652800710000|2022-05-17 15:18:30|6159.39|6159.39|6158.79|6158.79|6159.39|6159.39|6158.79|6158.79|0
1652800720000|2022-05-17 15:18:40|6158.4|6158.4|6158.34|6158.34|6158.4|6158.4|6158.02|6158.02|0
1652800740000|2022-05-17 15:19:00|6157.96|6157.96|6159.42|6159.42|6159.42|6159.42|6157.96|6157.96|0
1652800750000|2022-05-17 15:19:10|6159.07|6159.07|6158.78|6158.78|6159.07|6159.07|6158.78|6158.78|0
1652800760000|2022-05-17 15:19:20|6158.59|6158.59|6157.33|6157.33|6158.59|6158.59|6157.33|6157.33|0
1652800770000|2022-05-17 15:19:30|6158.4|6158.4|6158.69|6158.69|6158.69|6158.69|6158.4|6158.4|0
1652800780000|2022-05-17 15:19:40|6158.31|6158.31|6158.31|6158.31|6158.31|6158.31|6158.31|6158.31|0
1652800790000|2022-05-17 15:19:50|6158.68|6158.68|6159.74|6159.74|6159.74|6159.74|6158.68|6158.68|0
1652800800000|2022-05-17 15:20:00|6159.93|6159.93|6159.56|6159.56|6159.93|6159.93|6159.56|6159.56|0
1652800810000|2022-05-17 15:20:10|6159.91|6159.91|6160.23|6160.23|6160.23|6160.23|6159.91|6159.91|0
1652800820000|2022-05-17 15:20:20|6159.85|6159.85|6159.85|6159.85|6159.85|6159.85|6159.85|6159.85|0
1652800830000|2022-05-17 15:20:30|6160.17|6160.17|6160.17|6160.17|6160.17|6160.17|6160.17|6160.17|0
1652800840000|2022-05-17 15:20:40|6160.36|6160.36|6160.36|6160.36|6160.36|6160.36|6160.36|6160.36|0
1652800850000|2022-05-17 15:20:50|6160.54|6160.54|6160.54|6160.54|6160.54|6160.54|6160.54|6160.54|0
1652800860000|2022-05-17 15:21:00|6161.31|6161.31|6161.28|6161.28|6161.67|6161.67|6161.28|6161.28|0
1652800870000|2022-05-17 15:21:10|6161.86|6161.86|6160.5|6160.5|6161.86|6161.86|6160.5|6160.5|0
1652800880000|2022-05-17 15:21:20|6160.18|6160.18|6159.13|6159.13|6160.18|6160.18|6159.13|6159.13|0
1652800890000|2022-05-17 15:21:30|6158.63|6158.63|6159.13|6159.13|6159.13|6159.13|6158.63|6158.63|0
1652800910000|2022-05-17 15:21:50|6158.94|6158.94|6158.94|6158.94|6158.94|6158.94|6158.94|6158.94|0
1652800920000|2022-05-17 15:22:00|6159.44|6159.44|6159.44|6159.44|6159.44|6159.44|6159.44|6159.44|0
1652800930000|2022-05-17 15:22:10|6159.93|6159.93|6161.08|6161.08|6161.08|6161.08|6159.93|6159.93|0
1652800940000|2022-05-17 15:22:20|6162.07|6162.07|6161.19|6161.19|6162.07|6162.07|6161.19|6161.19|0
1652800950000|2022-05-17 15:22:30|6160.81|6160.81|6160.67|6160.67|6161.17|6161.17|6160.1|6160.1|0
1652800960000|2022-05-17 15:22:40|6160.96|6160.96|6160.96|6160.96|6160.96|6160.96|6160.96|6160.96|0
1652800970000|2022-05-17 15:22:50|6161.46|6161.46|6161.46|6161.46|6161.46|6161.46|6161.46|6161.46|0
1652800980000|2022-05-17 15:23:00|6161.17|6161.17|6161.53|6161.53|6161.53|6161.53|6161.17|6161.17|0
1652800990000|2022-05-17 15:23:10|6161.81|6161.81|6161.81|6161.81|6161.81|6161.81|6161.81|6161.81|0
1652801000000|2022-05-17 15:23:20|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|0
1652801030000|2022-05-17 15:23:50|6162.19|6162.19|6161.91|6161.91|6162.19|6162.19|6161.91|6161.91|0
1652801040000|2022-05-17 15:24:00|6161.59|6161.59|6161.8|6161.8|6161.8|6161.8|6161.59|6161.59|0
1652801050000|2022-05-17 15:24:10|6161.99|6161.99|6161.99|6161.99|6161.99|6161.99|6161.99|6161.99|0
1652801060000|2022-05-17 15:24:20|6162.28|6162.28|6162.28|6162.28|6162.28|6162.28|6162.28|6162.28|0
1652801070000|2022-05-17 15:24:30|6162.06|6162.06|6161.85|6161.85|6162.06|6162.06|6161.85|6161.85|0
1652801080000|2022-05-17 15:24:40|6161.66|6161.66|6161.66|6161.66|6161.66|6161.66|6161.66|6161.66|0
1652801090000|2022-05-17 15:24:50|6161.17|6161.17|6160.98|6160.98|6161.17|6161.17|6160.98|6160.98|0
1652801110000|2022-05-17 15:25:10|6161.48|6161.48|6160.8|6160.8|6161.48|6161.48|6160.8|6160.8|0
1652801120000|2022-05-17 15:25:20|6160.48|6160.48|6160.19|6160.19|6160.48|6160.48|6160.19|6160.19|0
1652801130000|2022-05-17 15:25:30|6160.48|6160.48|6161.16|6161.16|6161.16|6161.16|6160.48|6160.48|0
1652801140000|2022-05-17 15:25:40|6160.77|6160.77|6160.77|6160.77|6160.77|6160.77|6160.77|6160.77|0
1652801150000|2022-05-17 15:25:50|6160.2|6160.2|6160.2|6160.2|6160.2|6160.2|6160.2|6160.2|0
1652801160000|2022-05-17 15:26:00|6159.92|6159.92|6160.1|6160.1|6160.1|6160.1|6159.92|6159.92|0
1652801180000|2022-05-17 15:26:20|6160.29|6160.29|6160.48|6160.48|6160.48|6160.48|6160.29|6160.29|0
1652801220000|2022-05-17 15:27:00|6160.84|6160.84|6160.84|6160.84|6160.84|6160.84|6160.84|6160.84|0
1652801240000|2022-05-17 15:27:20|6160.27|6160.27|6160.27|6160.27|6160.27|6160.27|6160.27|6160.27|0
1652801250000|2022-05-17 15:27:30|6159.53|6159.53|6158.55|6158.55|6159.53|6159.53|6158.55|6158.55|0
1652801260000|2022-05-17 15:27:40|6158.18|6158.18|6157.82|6157.82|6158.18|6158.18|6157.82|6157.82|0
1652801280000|2022-05-17 15:28:00|6158.03|6158.03|6158.35|6158.35|6158.35|6158.35|6158.03|6158.03|0
1652801290000|2022-05-17 15:28:10|6158.73|6158.73|6159.27|6159.27|6159.58|6159.58|6158.73|6158.73|0
1652801300000|2022-05-17 15:28:20|6159.46|6159.46|6160.08|6160.08|6160.1|6160.1|6159.46|6159.46|0
1652801310000|2022-05-17 15:28:30|6159.7|6159.7|6160.02|6160.02|6160.02|6160.02|6159.7|6159.7|0
1652801320000|2022-05-17 15:28:40|6160.38|6160.38|6160.38|6160.38|6160.38|6160.38|6160.38|6160.38|0
1652801330000|2022-05-17 15:28:50|6160.56|6160.56|6161.52|6161.52|6161.52|6161.52|6160.56|6160.56|0
1652801340000|2022-05-17 15:29:00|6161.33|6161.33|6162.5|6162.5|6162.5|6162.5|6161.33|6161.33|0
1652801350000|2022-05-17 15:29:10|6161.73|6161.73|6161.43|6161.43|6161.73|6161.73|6161.24|6161.24|0
1652801360000|2022-05-17 15:29:20|6161.61|6161.61|6161.77|6161.77|6162.38|6162.38|6161.61|6161.61|0
1652801370000|2022-05-17 15:29:30|6161.4|6161.4|6162.48|6162.48|6162.48|6162.48|6160.9|6160.9|0
1652801380000|2022-05-17 15:29:40|6162.16|6162.16|6161.86|6161.86|6162.23|6162.23|6161.5|6161.5|0
1652801390000|2022-05-17 15:29:50|6161.47|6161.47|6162.71|6162.71|6162.71|6162.71|6160.66|6160.66|0
1652858100000|2022-05-18 07:15:00|6174.59|6174.59|6176.21|6176.21|6176.21|6176.21|6174.59|6174.59|0
1652858110000|2022-05-18 07:15:10|6176.02|6176.02|6176.02|6176.02|6176.02|6176.02|6176.02|6176.02|0
1652858130000|2022-05-18 07:15:30|6175.53|6175.53|6176.02|6176.02|6176.02|6176.02|6175.53|6175.53|0
1652858150000|2022-05-18 07:15:50|6175.53|6175.53|6175.53|6175.53|6175.53|6175.53|6175.53|6175.53|0
1652858160000|2022-05-18 07:16:00|6175.85|6175.85|6177.09|6177.09|6177.09|6177.09|6175.53|6175.53|0
1652858170000|2022-05-18 07:16:10|6177.41|6177.41|6178.76|6178.76|6178.76|6178.76|6177.41|6177.41|0
1652858180000|2022-05-18 07:16:20|6179.08|6179.08|6178.76|6178.76|6179.08|6179.08|6178.76|6178.76|0
1652858210000|2022-05-18 07:16:50|6177.81|6177.81|6177.81|6177.81|6177.81|6177.81|6177.81|6177.81|0
1652858220000|2022-05-18 07:17:00|6177.09|6177.09|6177.09|6177.09|6177.09|6177.09|6177.09|6177.09|0
1652858230000|2022-05-18 07:17:10|6176.74|6176.74|6176.74|6176.74|6176.74|6176.74|6176.74|6176.74|0
1652858240000|2022-05-18 07:17:20|6177.09|6177.09|6179.06|6179.06|6179.06|6179.06|6176.71|6176.71|0
1652858290000|2022-05-18 07:18:10|6178.3|6178.3|6178.3|6178.3|6178.3|6178.3|6178.3|6178.3|0
1652858300000|2022-05-18 07:18:20|6179.79|6179.79|6179.79|6179.79|6179.79|6179.79|6179.79|6179.79|0
1652858330000|2022-05-18 07:18:50|6179.47|6179.47|6179.79|6179.79|6179.79|6179.79|6179.47|6179.47|0
1652858340000|2022-05-18 07:19:00|6180.08|6180.08|6179.31|6179.31|6180.08|6180.08|6179.31|6179.31|0
1652858350000|2022-05-18 07:19:10|6178.82|6178.82|6179.17|6179.17|6179.17|6179.17|6178.82|6178.82|0
1652858360000|2022-05-18 07:19:20|6178.82|6178.82|6178.82|6178.82|6178.82|6178.82|6178.82|6178.82|0
1652858380000|2022-05-18 07:19:40|6179.58|6179.58|6179.58|6179.58|6179.58|6179.58|6179.58|6179.58|0
1652858390000|2022-05-18 07:19:50|6179.22|6179.22|6179.22|6179.22|6179.22|6179.22|6179.22|6179.22|0
1652858400000|2022-05-18 07:20:00|6180.22|6180.22|6182.55|6182.55|6182.55|6182.55|6180.22|6180.22|0
1652858410000|2022-05-18 07:20:10|6183.82|6183.82|6183.5|6183.5|6183.82|6183.82|6183.5|6183.5|0
1652858420000|2022-05-18 07:20:20|6183.12|6183.12|6183.12|6183.12|6183.12|6183.12|6183.12|6183.12|0
1652858450000|2022-05-18 07:20:50|6183.97|6183.97|6183.76|6183.76|6183.97|6183.97|6183.76|6183.76|0
1652858460000|2022-05-18 07:21:00|6182.27|6182.27|6182.27|6182.27|6182.27|6182.27|6182.27|6182.27|0
1652858470000|2022-05-18 07:21:10|6180.74|6180.74|6180.74|6180.74|6180.74|6180.74|6180.74|6180.74|0
1652858490000|2022-05-18 07:21:30|6180.1|6180.1|6180.1|6180.1|6180.1|6180.1|6180.1|6180.1|0
1652858500000|2022-05-18 07:21:40|6180.6|6180.6|6180.6|6180.6|6180.6|6180.6|6180.6|6180.6|0
1652858510000|2022-05-18 07:21:50|6181.09|6181.09|6181.09|6181.09|6181.09|6181.09|6181.09|6181.09|0
1652858520000|2022-05-18 07:22:00|6180.77|6180.77|6180.77|6180.77|6180.77|6180.77|6180.77|6180.77|0
1652858530000|2022-05-18 07:22:10|6180.14|6180.14|6180.14|6180.14|6180.14|6180.14|6180.14|6180.14|0
1652858540000|2022-05-18 07:22:20|6180.32|6180.32|6181.75|6181.75|6181.75|6181.75|6180.32|6180.32|0
1652858550000|2022-05-18 07:22:30|6180.61|6180.61|6179.12|6179.12|6180.61|6180.61|6179.12|6179.12|0
1652858560000|2022-05-18 07:22:40|6178.62|6178.62|6178.62|6178.62|6178.62|6178.62|6178.62|6178.62|0
1652858570000|2022-05-18 07:22:50|6178.94|6178.94|6178.23|6178.23|6178.94|6178.94|6178.23|6178.23|0
1652858590000|2022-05-18 07:23:10|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|0
1652858650000|2022-05-18 07:24:10|6178.55|6178.55|6178.9|6178.9|6178.9|6178.9|6178.55|6178.55|0
1652858660000|2022-05-18 07:24:20|6179.4|6179.4|6178.44|6178.44|6179.4|6179.4|6178.44|6178.44|0
1652858670000|2022-05-18 07:24:30|6178.09|6178.09|6178.09|6178.09|6178.09|6178.09|6178.09|6178.09|0
1652858680000|2022-05-18 07:24:40|6178.44|6178.44|6178.44|6178.44|6178.44|6178.44|6178.44|6178.44|0
1652858690000|2022-05-18 07:24:50|6178.16|6178.16|6178.16|6178.16|6178.16|6178.16|6178.16|6178.16|0
1652858700000|2022-05-18 07:25:00|6177.8|6177.8|6176.81|6176.81|6177.8|6177.8|6176.81|6176.81|0
1652858710000|2022-05-18 07:25:10|6175.88|6175.88|6173.87|6173.87|6175.88|6175.88|6173.87|6173.87|0
1652858720000|2022-05-18 07:25:20|6173.55|6173.55|6173.55|6173.55|6173.55|6173.55|6173.55|6173.55|0
1652858750000|2022-05-18 07:25:50|6173.05|6173.05|6173.37|6173.37|6173.37|6173.37|6173.05|6173.05|0
1652858780000|2022-05-18 07:26:20|6173.73|6173.73|6173.37|6173.37|6173.73|6173.73|6173.37|6173.37|0
1652858800000|2022-05-18 07:26:40|6174.65|6174.65|6175.71|6175.71|6175.92|6175.92|6174.65|6174.65|0
1652858810000|2022-05-18 07:26:50|6175.22|6175.22|6175.43|6175.43|6175.43|6175.43|6175.22|6175.22|0
1652858820000|2022-05-18 07:27:00|6174.66|6174.66|6174.66|6174.66|6174.66|6174.66|6174.66|6174.66|0
1652858830000|2022-05-18 07:27:10|6174.31|6174.31|6174.26|6174.26|6174.31|6174.31|6173.2|6173.2|0
1652858840000|2022-05-18 07:27:20|6173.5|6173.5|6173.5|6173.5|6173.5|6173.5|6173.5|6173.5|0
1652858860000|2022-05-18 07:27:40|6173.82|6173.82|6173.44|6173.44|6173.82|6173.82|6173.44|6173.44|0
1652858870000|2022-05-18 07:27:50|6173.63|6173.63|6173.68|6173.68|6174.18|6174.18|6173.63|6173.63|0
1652858880000|2022-05-18 07:28:00|6172.91|6172.91|6173.1|6173.1|6173.1|6173.1|6172.91|6172.91|0
1652858890000|2022-05-18 07:28:10|6171.12|6171.12|6172.24|6172.24|6172.24|6172.24|6171.12|6171.12|0
1652858900000|2022-05-18 07:28:20|6172.6|6172.6|6172.6|6172.6|6172.6|6172.6|6172.24|6172.24|0
1652858910000|2022-05-18 07:28:30|6173.59|6173.59|6174.72|6174.72|6174.72|6174.72|6173.59|6173.59|0
1652858920000|2022-05-18 07:28:40|6175.04|6175.04|6175.61|6175.61|6175.61|6175.61|6175.04|6175.04|0
1652858930000|2022-05-18 07:28:50|6175.42|6175.42|6175.42|6175.42|6175.42|6175.42|6175.42|6175.42|0
1652858950000|2022-05-18 07:29:10|6174.78|6174.78|6173.43|6173.43|6174.78|6174.78|6173.43|6173.43|0
1652858960000|2022-05-18 07:29:20|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|0
1652858990000|2022-05-18 07:29:50|6174.1|6174.1|6174.1|6174.1|6174.1|6174.1|6174.1|6174.1|0
1652859010000|2022-05-18 07:30:10|6175.17|6175.17|6174.85|6174.85|6175.17|6175.17|6174.85|6174.85|0
1652859020000|2022-05-18 07:30:20|6175.35|6175.35|6175.84|6175.84|6175.84|6175.84|6175.35|6175.35|0
1652859030000|2022-05-18 07:30:30|6176.22|6176.22|6176.22|6176.22|6176.22|6176.22|6176.22|6176.22|0
1652859040000|2022-05-18 07:30:40|6177.29|6177.29|6177.29|6177.29|6177.29|6177.29|6177.29|6177.29|0
1652859050000|2022-05-18 07:30:50|6176.93|6176.93|6176.61|6176.61|6176.93|6176.93|6176.61|6176.61|0
1652859090000|2022-05-18 07:31:30|6176.05|6176.05|6177.04|6177.04|6177.04|6177.04|6176.05|6176.05|0
1652859110000|2022-05-18 07:31:50|6177.24|6177.24|6175.67|6175.67|6177.24|6177.24|6175.67|6175.67|0
1652859130000|2022-05-18 07:32:10|6174.91|6174.91|6174.72|6174.72|6174.91|6174.91|6174.72|6174.72|0
1652859140000|2022-05-18 07:32:20|6175.71|6175.71|6175.26|6175.26|6175.9|6175.9|6175.26|6175.26|0
1652859150000|2022-05-18 07:32:30|6175.58|6175.58|6175.58|6175.58|6175.58|6175.58|6175.58|6175.58|0
1652859160000|2022-05-18 07:32:40|6175.94|6175.94|6175.94|6175.94|6175.94|6175.94|6175.94|6175.94|0
1652859170000|2022-05-18 07:32:50|6176.58|6176.58|6176.58|6176.58|6176.58|6176.58|6176.58|6176.58|0
1652859180000|2022-05-18 07:33:00|6175.94|6175.94|6174.95|6174.95|6175.94|6175.94|6174.95|6174.95|0
1652859190000|2022-05-18 07:33:10|6174.63|6174.63|6174.31|6174.31|6174.63|6174.63|6174.31|6174.31|0
1652859200000|2022-05-18 07:33:20|6174.63|6174.63|6174.95|6174.95|6175.27|6175.27|6174.63|6174.63|0
1652859220000|2022-05-18 07:33:40|6174.52|6174.52|6174.31|6174.31|6174.52|6174.52|6174.31|6174.31|0
1652859230000|2022-05-18 07:33:50|6174.81|6174.81|6175.3|6175.3|6175.3|6175.3|6174.81|6174.81|0
1652859240000|2022-05-18 07:34:00|6175.94|6175.94|6175.94|6175.94|6175.94|6175.94|6175.94|6175.94|0
1652859260000|2022-05-18 07:34:20|6174.49|6174.49|6174.14|6174.14|6174.49|6174.49|6174.14|6174.14|0
1652859270000|2022-05-18 07:34:30|6173.64|6173.64|6173.64|6173.64|6173.64|6173.64|6173.64|6173.64|0
1652859290000|2022-05-18 07:34:50|6173.14|6173.14|6173.14|6173.14|6173.14|6173.14|6173.14|6173.14|0
1652859340000|2022-05-18 07:35:40|6173.5|6173.5|6173.5|6173.5|6173.5|6173.5|6173.5|6173.5|0
1652859360000|2022-05-18 07:36:00|6172.86|6172.86|6172.86|6172.86|6172.86|6172.86|6172.86|6172.86|0
1652859370000|2022-05-18 07:36:10|6172.48|6172.48|6172.48|6172.48|6172.48|6172.48|6172.48|6172.48|0
1652859380000|2022-05-18 07:36:20|6173.19|6173.19|6173.19|6173.19|6173.19|6173.19|6173.19|6173.19|0
1652859410000|2022-05-18 07:36:50|6173.41|6173.41|6173.41|6173.41|6173.41|6173.41|6173.41|6173.41|0
1652859450000|2022-05-18 07:37:30|6173.73|6173.73|6173.73|6173.73|6173.73|6173.73|6173.73|6173.73|0
1652859460000|2022-05-18 07:37:40|6173.41|6173.41|6173.41|6173.41|6173.41|6173.41|6173.41|6173.41|0
1652859470000|2022-05-18 07:37:50|6173.73|6173.73|6173.73|6173.73|6173.73|6173.73|6173.73|6173.73|0
1652859480000|2022-05-18 07:38:00|6173.09|6173.09|6173.09|6173.09|6173.09|6173.09|6173.09|6173.09|0
1652859500000|2022-05-18 07:38:20|6172.77|6172.77|6172.77|6172.77|6172.77|6172.77|6172.77|6172.77|0
1652859550000|2022-05-18 07:39:10|6173.09|6173.09|6170.53|6170.53|6173.09|6173.09|6170.53|6170.53|0
1652859580000|2022-05-18 07:39:40|6169.81|6169.81|6171.6|6171.6|6171.6|6171.6|6169.81|6169.81|0
1652859590000|2022-05-18 07:39:50|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|0
1652859600000|2022-05-18 07:40:00|6170.92|6170.92|6169.59|6169.59|6170.92|6170.92|6169.21|6169.21|0
1652859620000|2022-05-18 07:40:20|6170.09|6170.09|6170.09|6170.09|6170.09|6170.09|6170.09|6170.09|0
1652859630000|2022-05-18 07:40:30|6170.73|6170.73|6170.73|6170.73|6170.73|6170.73|6170.73|6170.73|0
1652859640000|2022-05-18 07:40:40|6171.46|6171.46|6170.5|6170.5|6171.46|6171.46|6170.5|6170.5|0
1652859660000|2022-05-18 07:41:00|6169.94|6169.94|6169.94|6169.94|6169.94|6169.94|6169.94|6169.94|0
1652859690000|2022-05-18 07:41:30|6169.72|6169.72|6169.72|6169.72|6169.72|6169.72|6169.72|6169.72|0
1652859740000|2022-05-18 07:42:20|6169.37|6169.37|6170.36|6170.36|6170.36|6170.36|6169.37|6169.37|0
1652859750000|2022-05-18 07:42:30|6169.5|6169.5|6169.15|6169.15|6169.5|6169.5|6169.15|6169.15|0
1652859760000|2022-05-18 07:42:40|6168.02|6168.02|6168.02|6168.02|6168.02|6168.02|6168.02|6168.02|0
1652859790000|2022-05-18 07:43:10|6165.47|6165.47|6165.47|6165.47|6165.47|6165.47|6165.47|6165.47|0
1652859810000|2022-05-18 07:43:30|6164.48|6164.48|6164.97|6164.97|6164.97|6164.97|6164.48|6164.48|0
1652859840000|2022-05-18 07:44:00|6164.48|6164.48|6164.48|6164.48|6164.48|6164.48|6164.48|6164.48|0
1652859850000|2022-05-18 07:44:10|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|0
1652859870000|2022-05-18 07:44:30|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|0
1652859880000|2022-05-18 07:44:40|6164.3|6164.3|6163.17|6163.17|6164.3|6164.3|6162.79|6162.79|0
1652859900000|2022-05-18 07:45:00|6161.57|6161.57|6161.57|6161.57|6161.57|6161.57|6161.57|6161.57|0
1652859940000|2022-05-18 07:45:40|6160.81|6160.81|6160.81|6160.81|6160.81|6160.81|6160.81|6160.81|0
1652859980000|2022-05-18 07:46:20|6160.45|6160.45|6159.72|6159.72|6160.45|6160.45|6159.72|6159.72|0
1652859990000|2022-05-18 07:46:30|6158.19|6158.19|6157.81|6157.81|6158.19|6158.19|6157.81|6157.81|0
1652860000000|2022-05-18 07:46:40|6158.17|6158.17|6157.45|6157.45|6158.17|6158.17|6157.45|6157.45|0
1652860010000|2022-05-18 07:46:50|6156.96|6156.96|6156.58|6156.58|6156.96|6156.96|6156.58|6156.58|0
1652860030000|2022-05-18 07:47:10|6156.9|6156.9|6156.9|6156.9|6156.9|6156.9|6156.9|6156.9|0
1652860040000|2022-05-18 07:47:20|6155.83|6155.83|6155.83|6155.83|6155.83|6155.83|6155.83|6155.83|0
1652860110000|2022-05-18 07:48:30|6156.54|6156.54|6156.54|6156.54|6156.54|6156.54|6156.54|6156.54|0
1652860130000|2022-05-18 07:48:50|6156.33|6156.33|6156.33|6156.33|6156.33|6156.33|6156.33|6156.33|0
1652860150000|2022-05-18 07:49:10|6157.29|6157.29|6157.29|6157.29|6157.29|6157.29|6157.29|6157.29|0
1652860160000|2022-05-18 07:49:20|6156.79|6156.79|6157.29|6157.29|6157.29|6157.29|6156.79|6156.79|0
1652860170000|2022-05-18 07:49:30|6157.5|6157.5|6157.5|6157.5|6157.5|6157.5|6157.5|6157.5|0
1652860180000|2022-05-18 07:49:40|6157.99|6157.99|6157.99|6157.99|6157.99|6157.99|6157.99|6157.99|0
1652860190000|2022-05-18 07:49:50|6159.07|6159.07|6160.21|6160.21|6160.21|6160.21|6159.07|6159.07|0
1652860210000|2022-05-18 07:50:10|6161.28|6161.28|6161.64|6161.64|6161.64|6161.64|6161.28|6161.28|0
1652860220000|2022-05-18 07:50:20|6160.68|6160.68|6160.68|6160.68|6160.68|6160.68|6160.68|6160.68|0
1652860240000|2022-05-18 07:50:40|6161.68|6161.68|6161.68|6161.68|6161.68|6161.68|6161.68|6161.68|0
1652860260000|2022-05-18 07:51:00|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|0
1652860280000|2022-05-18 07:51:20|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|0
1652860290000|2022-05-18 07:51:30|6163.87|6163.87|6163.87|6163.87|6163.87|6163.87|6163.38|6163.38|0
1652860320000|2022-05-18 07:52:00|6163.24|6163.24|6162.38|6162.38|6163.24|6163.24|6162.09|6162.09|0
1652860340000|2022-05-18 07:52:20|6162.06|6162.06|6162.06|6162.06|6162.06|6162.06|6162.06|6162.06|0
1652860360000|2022-05-18 07:52:40|6161.77|6161.77|6161.77|6161.77|6161.77|6161.77|6161.77|6161.77|0
1652860370000|2022-05-18 07:52:50|6161.49|6161.49|6161.49|6161.49|6161.49|6161.49|6161.49|6161.49|0
1652860380000|2022-05-18 07:53:00|6160.34|6160.34|6160.72|6160.72|6161.1|6161.1|6160.34|6160.34|0
1652860390000|2022-05-18 07:53:10|6160.16|6160.16|6160.16|6160.16|6160.16|6160.16|6160.16|6160.16|0
1652860400000|2022-05-18 07:53:20|6160.73|6160.73|6160.73|6160.73|6160.73|6160.73|6160.73|6160.73|0
1652860440000|2022-05-18 07:54:00|6160.09|6160.09|6160.09|6160.09|6160.09|6160.09|6160.09|6160.09|0
1652860460000|2022-05-18 07:54:20|6159.38|6159.38|6159.73|6159.73|6159.73|6159.73|6159.38|6159.38|0
1652860490000|2022-05-18 07:54:50|6159.42|6159.42|6158.65|6158.65|6159.42|6159.42|6158.65|6158.65|0
1652860500000|2022-05-18 07:55:00|6160.08|6160.08|6162.49|6162.49|6162.49|6162.49|6160.08|6160.08|0
1652860510000|2022-05-18 07:55:10|6163.2|6163.2|6163.2|6163.2|6163.2|6163.2|6163.2|6163.2|0
1652860520000|2022-05-18 07:55:20|6162.7|6162.7|6162.7|6162.7|6162.7|6162.7|6162.7|6162.7|0
1652860530000|2022-05-18 07:55:30|6161.63|6161.63|6161.63|6161.63|6161.63|6161.63|6161.63|6161.63|0
1652860550000|2022-05-18 07:55:50|6160.99|6160.99|6160.99|6160.99|6160.99|6160.99|6160.99|6160.99|0
1652860570000|2022-05-18 07:56:10|6160.5|6160.5|6160.5|6160.5|6160.5|6160.5|6160.5|6160.5|0
1652860610000|2022-05-18 07:56:50|6161.21|6161.21|6161.21|6161.21|6161.21|6161.21|6161.21|6161.21|0
1652860630000|2022-05-18 07:57:10|6162.17|6162.17|6162.17|6162.17|6162.17|6162.17|6162.17|6162.17|0
1652860640000|2022-05-18 07:57:20|6162.66|6162.66|6162.66|6162.66|6162.66|6162.66|6162.66|6162.66|0
1652860650000|2022-05-18 07:57:30|6162.95|6162.95|6163.23|6163.23|6163.23|6163.23|6162.95|6162.95|0
1652860660000|2022-05-18 07:57:40|6163.95|6163.95|6163.95|6163.95|6163.95|6163.95|6163.95|6163.95|0
1652860680000|2022-05-18 07:58:00|6164.33|6164.33|6164.71|6164.71|6165.06|6165.06|6164.33|6164.33|0
1652860700000|2022-05-18 07:58:20|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|6166.94|0
1652860720000|2022-05-18 07:58:40|6167.66|6167.66|6168.16|6168.16|6168.44|6168.44|6166.58|6166.58|0
1652860760000|2022-05-18 07:59:20|6168.79|6168.79|6168.79|6168.79|6168.79|6168.79|6168.79|6168.79|0
1652860790000|2022-05-18 07:59:50|6168.08|6168.08|6167.12|6167.12|6168.08|6168.08|6167.12|6167.12|0
1652860810000|2022-05-18 08:00:10|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|0
1652860820000|2022-05-18 08:00:20|6167.12|6167.12|6167.12|6167.12|6167.12|6167.12|6167.12|6167.12|0
1652860830000|2022-05-18 08:00:30|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|0
1652860840000|2022-05-18 08:00:40|6166.98|6166.98|6167.19|6167.19|6167.19|6167.19|6166.98|6166.98|0
1652860880000|2022-05-18 08:01:20|6167.55|6167.55|6167.17|6167.17|6167.55|6167.55|6167.17|6167.17|0
1652860890000|2022-05-18 08:01:30|6169.08|6169.08|6169.08|6169.08|6169.08|6169.08|6169.08|6169.08|0
1652860940000|2022-05-18 08:02:20|6167.59|6167.59|6167.59|6167.59|6167.59|6167.59|6167.59|6167.59|0
1652860950000|2022-05-18 08:02:30|6167.97|6167.97|6167.97|6167.97|6167.97|6167.97|6167.97|6167.97|0
1652860960000|2022-05-18 08:02:40|6168.54|6168.54|6168.54|6168.54|6168.54|6168.54|6168.54|6168.54|0
1652860970000|2022-05-18 08:02:50|6169.5|6169.5|6169.5|6169.5|6169.5|6169.5|6169.5|6169.5|0
1652861050000|2022-05-18 08:04:10|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|0
1652861090000|2022-05-18 08:04:50|6168.86|6168.86|6168.86|6168.86|6168.86|6168.86|6168.86|6168.86|0
1652861100000|2022-05-18 08:05:00|6169.18|6169.18|6168.92|6168.92|6169.68|6169.68|6168.92|6168.92|0
1652861110000|2022-05-18 08:05:10|6169.11|6169.11|6169.11|6169.11|6169.11|6169.11|6169.11|6169.11|0
1652861150000|2022-05-18 08:05:50|6168.47|6168.47|6168.47|6168.47|6168.47|6168.47|6168.47|6168.47|0
1652861170000|2022-05-18 08:06:10|6170|6170|6170|6170|6170|6170|6170|6170|0
1652861200000|2022-05-18 08:06:40|6169.64|6169.64|6170|6170|6170|6170|6169.64|6169.64|0
1652861260000|2022-05-18 08:07:40|6169.14|6169.14|6169.72|6169.72|6169.72|6169.72|6169.14|6169.14|0
1652861280000|2022-05-18 08:08:00|6169.36|6169.36|6169.36|6169.36|6169.36|6169.36|6169.36|6169.36|0
1652861370000|2022-05-18 08:09:30|6169.17|6169.17|6168.98|6168.98|6169.17|6169.17|6168.98|6168.98|0
1652861380000|2022-05-18 08:09:40|6169.48|6169.48|6169.48|6169.48|6169.48|6169.48|6169.48|6169.48|0
1652861390000|2022-05-18 08:09:50|6169.76|6169.76|6169.76|6169.76|6169.76|6169.76|6169.76|6169.76|0
1652861400000|2022-05-18 08:10:00|6170.05|6170.05|6171.14|6171.14|6171.33|6171.33|6170.05|6170.05|0
1652861440000|2022-05-18 08:10:40|6171.33|6171.33|6171.33|6171.33|6171.33|6171.33|6171.33|6171.33|0
1652861450000|2022-05-18 08:10:50|6170.76|6170.76|6170.76|6170.76|6170.76|6170.76|6170.76|6170.76|0
1652861460000|2022-05-18 08:11:00|6170.02|6170.02|6169.61|6169.61|6171.81|6171.81|6169.61|6169.61|0
1652861480000|2022-05-18 08:11:20|6169.99|6169.99|6168.91|6168.91|6169.99|6169.99|6168.91|6168.91|0
1652861490000|2022-05-18 08:11:30|6168.14|6168.14|6168.86|6168.86|6168.86|6168.86|6168.14|6168.14|0
1652861500000|2022-05-18 08:11:40|6168.36|6168.36|6167.26|6167.26|6168.36|6168.36|6167.26|6167.26|0
1652861520000|2022-05-18 08:12:00|6168.25|6168.25|6168.01|6168.01|6168.75|6168.75|6168.01|6168.01|0
1652861530000|2022-05-18 08:12:10|6168.37|6168.37|6168.37|6168.37|6168.37|6168.37|6168.37|6168.37|0
1652861540000|2022-05-18 08:12:20|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|6167.8|0
1652861580000|2022-05-18 08:13:00|6166.66|6166.66|6165.7|6165.7|6166.66|6166.66|6165.7|6165.7|0
1652861600000|2022-05-18 08:13:20|6165.35|6165.35|6166.06|6166.06|6166.06|6166.06|6165.35|6165.35|0
1652861610000|2022-05-18 08:13:30|6166.38|6166.38|6166.38|6166.38|6166.38|6166.38|6166.38|6166.38|0
1652861620000|2022-05-18 08:13:40|6165.74|6165.74|6165.74|6165.74|6165.74|6165.74|6165.74|6165.74|0
1652861630000|2022-05-18 08:13:50|6166.24|6166.24|6167.5|6167.5|6167.5|6167.5|6166.24|6166.24|0
1652861640000|2022-05-18 08:14:00|6166.73|6166.73|6166.73|6166.73|6166.73|6166.73|6166.73|6166.73|0
1652861670000|2022-05-18 08:14:30|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|0
1652861700000|2022-05-18 08:15:00|6166.06|6166.06|6166.06|6166.06|6166.06|6166.06|6166.06|6166.06|0
1652861710000|2022-05-18 08:15:10|6165.29|6165.29|6165.56|6165.56|6165.94|6165.94|6164.8|6164.8|0
1652861720000|2022-05-18 08:15:20|6165.2|6165.2|6165.2|6165.2|6165.2|6165.2|6165.2|6165.2|0
1652861770000|2022-05-18 08:16:10|6166.13|6166.13|6166.13|6166.13|6166.13|6166.13|6166.13|6166.13|0
1652861780000|2022-05-18 08:16:20|6166.7|6166.7|6165.99|6165.99|6166.7|6166.7|6165.99|6165.99|0
1652861790000|2022-05-18 08:16:30|6166.62|6166.62|6166.98|6166.98|6166.98|6166.98|6166.62|6166.62|0
1652861800000|2022-05-18 08:16:40|6167.48|6167.48|6167.48|6167.48|6167.48|6167.48|6167.48|6167.48|0
1652861880000|2022-05-18 08:18:00|6166.98|6166.98|6166.98|6166.98|6166.98|6166.98|6166.98|6166.98|0
1652861890000|2022-05-18 08:18:10|6167.48|6167.48|6167.71|6167.71|6167.71|6167.71|6166.98|6166.98|0
1652861900000|2022-05-18 08:18:20|6167.91|6167.91|6168.54|6168.54|6168.54|6168.54|6167.91|6167.91|0
1652861920000|2022-05-18 08:18:40|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|0
1652861940000|2022-05-18 08:19:00|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|0
1652861970000|2022-05-18 08:19:30|6167.4|6167.4|6169.08|6169.08|6169.08|6169.08|6167.4|6167.4|0
1652861980000|2022-05-18 08:19:40|6168.44|6168.44|6168.44|6168.44|6168.44|6168.44|6168.44|6168.44|0
1652861990000|2022-05-18 08:19:50|6167.9|6167.9|6166.73|6166.73|6167.9|6167.9|6166.73|6166.73|0
1652862000000|2022-05-18 08:20:00|6167.22|6167.22|6166.59|6166.59|6167.22|6167.22|6166.59|6166.59|0
1652862010000|2022-05-18 08:20:10|6165.87|6165.87|6165.87|6165.87|6165.87|6165.87|6165.87|6165.87|0
1652862030000|2022-05-18 08:20:30|6165.68|6165.68|6163.22|6163.22|6165.68|6165.68|6163.22|6163.22|0
1652862050000|2022-05-18 08:20:50|6162.51|6162.51|6162.51|6162.51|6162.51|6162.51|6162.51|6162.51|0
1652862060000|2022-05-18 08:21:00|6162.13|6162.13|6162.13|6162.13|6162.13|6162.13|6162.13|6162.13|0
1652862080000|2022-05-18 08:21:20|6161.13|6161.13|6160.56|6160.56|6161.13|6161.13|6160.56|6160.56|0
1652862090000|2022-05-18 08:21:30|6159.85|6159.85|6159.85|6159.85|6159.85|6159.85|6159.85|6159.85|0
1652862110000|2022-05-18 08:21:50|6159.21|6159.21|6159.21|6159.21|6159.21|6159.21|6159.21|6159.21|0
1652862140000|2022-05-18 08:22:20|6159.85|6159.85|6158.7|6158.7|6159.85|6159.85|6158.7|6158.7|0
1652862150000|2022-05-18 08:22:30|6158.34|6158.34|6157.99|6157.99|6158.34|6158.34|6157.99|6157.99|0
1652862160000|2022-05-18 08:22:40|6157.49|6157.49|6155.98|6155.98|6157.49|6157.49|6155.98|6155.98|0
1652862170000|2022-05-18 08:22:50|6154.91|6154.91|6153.56|6153.56|6154.91|6154.91|6153.56|6153.56|0
1652862230000|2022-05-18 08:23:50|6153.2|6153.2|6153.2|6153.2|6153.2|6153.2|6153.2|6153.2|0
1652862240000|2022-05-18 08:24:00|6152.45|6152.45|6151.49|6151.49|6152.45|6152.45|6151.49|6151.49|0
1652862270000|2022-05-18 08:24:30|6151.81|6151.81|6151.81|6151.81|6151.81|6151.81|6151.81|6151.81|0
1652862330000|2022-05-18 08:25:30|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|6151.1|0
1652862340000|2022-05-18 08:25:40|6150.81|6150.81|6149.38|6149.38|6150.81|6150.81|6149.02|6149.02|0
1652862350000|2022-05-18 08:25:50|6149.74|6149.74|6148.03|6148.03|6149.74|6149.74|6148.03|6148.03|0
1652862360000|2022-05-18 08:26:00|6147.67|6147.67|6147.67|6147.67|6147.67|6147.67|6147.67|6147.67|0
1652862370000|2022-05-18 08:26:10|6147.96|6147.96|6147.96|6147.96|6147.96|6147.96|6147.96|6147.96|0
1652862420000|2022-05-18 08:27:00|6146.83|6146.83|6147.02|6147.02|6147.02|6147.02|6146.83|6146.83|0
1652862430000|2022-05-18 08:27:10|6147.58|6147.58|6147.58|6147.58|6147.58|6147.58|6147.58|6147.58|0
1652862440000|2022-05-18 08:27:20|6148.16|6148.16|6148.48|6148.48|6148.48|6148.48|6148.16|6148.16|0
1652862450000|2022-05-18 08:27:30|6148.97|6148.97|6149.54|6149.54|6149.54|6149.54|6148.97|6148.97|0
1652862470000|2022-05-18 08:27:50|6149.92|6149.92|6149.92|6149.92|6149.92|6149.92|6149.92|6149.92|0
1652862480000|2022-05-18 08:28:00|6150.56|6150.56|6151.05|6151.05|6151.05|6151.05|6150.56|6150.56|0
1652862490000|2022-05-18 08:28:10|6150.56|6150.56|6150.74|6150.74|6150.74|6150.74|6150.56|6150.56|0
1652862500000|2022-05-18 08:28:20|6149.67|6149.67|6149.99|6149.99|6149.99|6149.99|6149.67|6149.67|0
1652862530000|2022-05-18 08:28:50|6149.64|6149.64|6149.95|6149.95|6149.95|6149.95|6149.64|6149.64|0
1652862560000|2022-05-18 08:29:20|6150.31|6150.31|6150.81|6150.81|6150.81|6150.81|6150.31|6150.31|0
1652862580000|2022-05-18 08:29:40|6150.09|6150.09|6149.74|6149.74|6150.09|6150.09|6149.74|6149.74|0
1652862620000|2022-05-18 08:30:20|6149.38|6149.38|6149.38|6149.38|6149.38|6149.38|6149.38|6149.38|0
1652862630000|2022-05-18 08:30:30|6149.74|6149.74|6149.74|6149.74|6149.74|6149.74|6149.74|6149.74|0
1652862640000|2022-05-18 08:30:40|6150.45|6150.45|6149.02|6149.02|6150.45|6150.45|6149.02|6149.02|0
1652862650000|2022-05-18 08:30:50|6149.74|6149.74|6146.7|6146.7|6149.74|6149.74|6146.7|6146.7|0
1652862660000|2022-05-18 08:31:00|6147.06|6147.06|6146.7|6146.7|6147.06|6147.06|6146.7|6146.7|0
1652862670000|2022-05-18 08:31:10|6145.94|6145.94|6145.94|6145.94|6145.94|6145.94|6145.94|6145.94|0
1652862680000|2022-05-18 08:31:20|6146.51|6146.51|6146.51|6146.51|6146.51|6146.51|6146.51|6146.51|0
1652862690000|2022-05-18 08:31:30|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|0
1652862700000|2022-05-18 08:31:40|6147.51|6147.51|6146.87|6146.87|6147.51|6147.51|6146.87|6146.87|0
1652862730000|2022-05-18 08:32:10|6146.3|6146.3|6146.87|6146.87|6146.87|6146.87|6146.3|6146.3|0
1652862750000|2022-05-18 08:32:30|6147.37|6147.37|6147.37|6147.37|6147.37|6147.37|6147.37|6147.37|0
1652862780000|2022-05-18 08:33:00|6147.75|6147.75|6147.75|6147.75|6147.75|6147.75|6147.75|6147.75|0
1652862790000|2022-05-18 08:33:10|6149.18|6149.18|6149.18|6149.18|6149.18|6149.18|6149.18|6149.18|0
1652862800000|2022-05-18 08:33:20|6149.39|6149.39|6149.39|6149.39|6149.39|6149.39|6148.67|6148.67|0
1652862810000|2022-05-18 08:33:30|6149.75|6149.75|6148.66|6148.66|6149.75|6149.75|6148.66|6148.66|0
1652862820000|2022-05-18 08:33:40|6147.95|6147.95|6147.95|6147.95|6147.95|6147.95|6147.95|6147.95|0
1652862840000|2022-05-18 08:34:00|6148.27|6148.27|6148.27|6148.27|6148.27|6148.27|6148.27|6148.27|0
1652862850000|2022-05-18 08:34:10|6148.76|6148.76|6148.76|6148.76|6148.76|6148.76|6148.76|6148.76|0
1652862890000|2022-05-18 08:34:50|6148.44|6148.44|6147.99|6147.99|6148.94|6148.94|6147.99|6147.99|0
1652862920000|2022-05-18 08:35:20|6146.71|6146.71|6146.99|6146.99|6146.99|6146.99|6146|6146|0
1652862930000|2022-05-18 08:35:30|6146.63|6146.63|6145.68|6145.68|6146.63|6146.63|6145.68|6145.68|0
1652862940000|2022-05-18 08:35:40|6144.96|6144.96|6144.64|6144.64|6144.96|6144.96|6144.32|6144.32|0
1652862950000|2022-05-18 08:35:50|6144.07|6144.07|6143.78|6143.78|6144.07|6144.07|6143.78|6143.78|0
1652862960000|2022-05-18 08:36:00|6144.1|6144.1|6145.59|6145.59|6145.59|6145.59|6144.1|6144.1|0
1652862980000|2022-05-18 08:36:20|6144.96|6144.96|6144.96|6144.96|6144.96|6144.96|6144.96|6144.96|0
1652863000000|2022-05-18 08:36:40|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|0
1652863030000|2022-05-18 08:37:10|6144.92|6144.92|6144.82|6144.82|6144.92|6144.92|6144.54|6144.54|0
1652863040000|2022-05-18 08:37:20|6143.75|6143.75|6143.75|6143.75|6143.75|6143.75|6143.75|6143.75|0
1652863050000|2022-05-18 08:37:30|6143.56|6143.56|6143.56|6143.56|6143.56|6143.56|6143.56|6143.56|0
1652863060000|2022-05-18 08:37:40|6143.2|6143.2|6142.49|6142.49|6143.2|6143.2|6142.49|6142.49|0
1652863070000|2022-05-18 08:37:50|6142.11|6142.11|6142.11|6142.11|6142.11|6142.11|6142.11|6142.11|0
1652863090000|2022-05-18 08:38:10|6142.3|6142.3|6142.3|6142.3|6142.3|6142.3|6142.3|6142.3|0
1652863100000|2022-05-18 08:38:20|6141.16|6141.16|6141.16|6141.16|6141.16|6141.16|6141.16|6141.16|0
1652863120000|2022-05-18 08:38:40|6140.8|6140.8|6140.8|6140.8|6140.8|6140.8|6140.8|6140.8|0
1652863130000|2022-05-18 08:38:50|6140.44|6140.44|6141.01|6141.01|6141.01|6141.01|6140.44|6140.44|0
1652863140000|2022-05-18 08:39:00|6140.52|6140.52|6140.23|6140.23|6140.52|6140.52|6140.23|6140.23|0
1652863150000|2022-05-18 08:39:10|6139.94|6139.94|6139.94|6139.94|6139.94|6139.94|6139.94|6139.94|0
1652863160000|2022-05-18 08:39:20|6140.44|6140.44|6140.44|6140.44|6140.44|6140.44|6140.44|6140.44|0
1652863170000|2022-05-18 08:39:30|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|0
1652863180000|2022-05-18 08:39:40|6140.22|6140.22|6140.22|6140.22|6140.22|6140.22|6140.22|6140.22|0
1652863230000|2022-05-18 08:40:30|6140.94|6140.94|6140.94|6140.94|6140.94|6140.94|6140.94|6140.94|0
1652863240000|2022-05-18 08:40:40|6141.31|6141.31|6141.5|6141.5|6141.5|6141.5|6141.31|6141.31|0
1652863250000|2022-05-18 08:40:50|6142.93|6142.93|6145.91|6145.91|6145.91|6145.91|6142.93|6142.93|0
1652863260000|2022-05-18 08:41:00|6146.1|6146.1|6145.89|6145.89|6146.1|6146.1|6145.89|6145.89|0
1652863270000|2022-05-18 08:41:10|6146.6|6146.6|6148.32|6148.32|6148.32|6148.32|6146.6|6146.6|0
1652863280000|2022-05-18 08:41:20|6148.96|6148.96|6148.96|6148.96|6148.96|6148.96|6148.96|6148.96|0
1652863300000|2022-05-18 08:41:40|6149.95|6149.95|6149.95|6149.95|6149.95|6149.95|6149.95|6149.95|0
1652863310000|2022-05-18 08:41:50|6150.31|6150.31|6149.95|6149.95|6150.31|6150.31|6149.95|6149.95|0
1652863360000|2022-05-18 08:42:40|6150.31|6150.31|6150.31|6150.31|6150.31|6150.31|6150.31|6150.31|0
1652863380000|2022-05-18 08:43:00|6151.45|6151.45|6153.18|6153.18|6153.18|6153.18|6151.45|6151.45|0
1652863390000|2022-05-18 08:43:10|6153|6153|6153.18|6153.18|6153.18|6153.18|6153|6153|0
1652863400000|2022-05-18 08:43:20|6153.54|6153.54|6154.27|6154.27|6154.27|6154.27|6153.54|6153.54|0
1652863410000|2022-05-18 08:43:30|6155.8|6155.8|6156.16|6156.16|6156.16|6156.16|6155.8|6155.8|0
1652863420000|2022-05-18 08:43:40|6156.66|6156.66|6157.48|6157.48|6157.48|6157.48|6156.66|6156.66|0
1652863430000|2022-05-18 08:43:50|6157.67|6157.67|6157.31|6157.31|6157.67|6157.67|6157.31|6157.31|0
1652863440000|2022-05-18 08:44:00|6157.81|6157.81|6157.81|6157.81|6157.81|6157.81|6157.81|6157.81|0
1652863450000|2022-05-18 08:44:10|6158.52|6158.52|6158.52|6158.52|6158.52|6158.52|6158.52|6158.52|0
1652863460000|2022-05-18 08:44:20|6158.88|6158.88|6159.52|6159.52|6159.52|6159.52|6158.88|6158.88|0
1652863480000|2022-05-18 08:44:40|6160.28|6160.28|6160.28|6160.28|6160.28|6160.28|6160.28|6160.28|0
1652863490000|2022-05-18 08:44:50|6159.79|6159.79|6160.33|6160.33|6160.33|6160.33|6159.79|6159.79|0
1652863500000|2022-05-18 08:45:00|6159.57|6159.57|6157.36|6157.36|6159.57|6159.57|6157.36|6157.36|0
1652863510000|2022-05-18 08:45:10|6157.71|6157.71|6157.34|6157.34|6157.71|6157.71|6157.34|6157.34|0
1652863520000|2022-05-18 08:45:20|6158.33|6158.33|6158.33|6158.33|6158.33|6158.33|6158.33|6158.33|0
1652863530000|2022-05-18 08:45:30|6157.62|6157.62|6157.62|6157.62|6157.62|6157.62|6157.62|6157.62|0
1652863550000|2022-05-18 08:45:50|6157.26|6157.26|6157.26|6157.26|6157.26|6157.26|6157.26|6157.26|0
1652863590000|2022-05-18 08:46:30|6156.5|6156.5|6156.5|6156.5|6156.5|6156.5|6156.5|6156.5|0
1652863640000|2022-05-18 08:47:20|6156.21|6156.21|6156.94|6156.94|6156.94|6156.94|6156.21|6156.21|0
1652863710000|2022-05-18 08:48:30|6156.75|6156.75|6156.75|6156.75|6156.75|6156.75|6156.75|6156.75|0
1652863720000|2022-05-18 08:48:40|6157.25|6157.25|6157.25|6157.25|6157.25|6157.25|6157.25|6157.25|0
1652863750000|2022-05-18 08:49:10|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|0
1652863760000|2022-05-18 08:49:20|6157.37|6157.37|6157.37|6157.37|6157.37|6157.37|6157.37|6157.37|0
1652863770000|2022-05-18 08:49:30|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|0
1652863800000|2022-05-18 08:50:00|6157.37|6157.37|6157.37|6157.37|6157.37|6157.37|6157.37|6157.37|0
1652863820000|2022-05-18 08:50:20|6157.56|6157.56|6158.63|6158.63|6158.63|6158.63|6157.56|6157.56|0
1652863860000|2022-05-18 08:51:00|6159.62|6159.62|6159.62|6159.62|6159.62|6159.62|6159.62|6159.62|0
1652863870000|2022-05-18 08:51:10|6160.19|6160.19|6160.51|6160.51|6160.51|6160.51|6160.19|6160.19|0
1652863890000|2022-05-18 08:51:30|6162.42|6162.42|6162.04|6162.04|6162.42|6162.42|6162.04|6162.04|0
1652863900000|2022-05-18 08:51:40|6162.53|6162.53|6162.72|6162.72|6162.72|6162.72|6162.53|6162.53|0
1652863910000|2022-05-18 08:51:50|6163.43|6163.43|6163.79|6163.79|6163.79|6163.79|6163.43|6163.43|0
1652863920000|2022-05-18 08:52:00|6163.3|6163.3|6163.51|6163.51|6163.51|6163.51|6162.8|6162.8|0
1652863930000|2022-05-18 08:52:10|6163.83|6163.83|6164.15|6164.15|6164.15|6164.15|6163.83|6163.83|0
1652863950000|2022-05-18 08:52:30|6163.77|6163.77|6163.77|6163.77|6163.77|6163.77|6163.77|6163.77|0
1652863960000|2022-05-18 08:52:40|6164.27|6164.27|6164.27|6164.27|6164.27|6164.27|6164.27|6164.27|0
1652863980000|2022-05-18 08:53:00|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|0
1652863990000|2022-05-18 08:53:10|6165|6165|6165|6165|6165|6165|6165|6165|0
1652864000000|2022-05-18 08:53:20|6165.29|6165.29|6165.29|6165.29|6165.29|6165.29|6165.29|6165.29|0
1652864030000|2022-05-18 08:53:50|6166.28|6166.28|6165.93|6165.93|6166.28|6166.28|6165.93|6165.93|0
1652864060000|2022-05-18 08:54:20|6166.28|6166.28|6165.93|6165.93|6166.28|6166.28|6165.93|6165.93|0
1652864070000|2022-05-18 08:54:30|6165.21|6165.21|6165.21|6165.21|6165.21|6165.21|6165.21|6165.21|0
1652864080000|2022-05-18 08:54:40|6165.71|6165.71|6165.71|6165.71|6165.71|6165.71|6165.71|6165.71|0
1652864100000|2022-05-18 08:55:00|6165.42|6165.42|6165.14|6165.14|6165.42|6165.42|6165.14|6165.14|0
1652864120000|2022-05-18 08:55:20|6166.63|6166.63|6167.12|6167.12|6167.12|6167.12|6166.63|6166.63|0
1652864140000|2022-05-18 08:55:40|6166.75|6166.75|6166.75|6166.75|6166.75|6166.75|6166.75|6166.75|0
1652864180000|2022-05-18 08:56:20|6168.73|6168.73|6168.73|6168.73|6168.73|6168.73|6167.74|6167.74|0
1652864190000|2022-05-18 08:56:30|6168.54|6168.54|6168.17|6168.17|6168.54|6168.54|6168.17|6168.17|0
1652864200000|2022-05-18 08:56:40|6167.98|6167.98|6166.91|6166.91|6167.98|6167.98|6166.91|6166.91|0
1652864220000|2022-05-18 08:57:00|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6165.42|6165.42|0
1652864230000|2022-05-18 08:57:10|6166.91|6166.91|6167.9|6167.9|6167.9|6167.9|6166.91|6166.91|0
1652864240000|2022-05-18 08:57:20|6168.22|6168.22|6168.22|6168.22|6168.22|6168.22|6168.22|6168.22|0
1652864250000|2022-05-18 08:57:30|6166.69|6166.69|6167.01|6167.01|6167.01|6167.01|6165.93|6165.93|0
1652864270000|2022-05-18 08:57:50|6165.52|6165.52|6165.64|6165.64|6165.64|6165.64|6165.15|6165.15|0
1652864280000|2022-05-18 08:58:00|6165.15|6165.15|6165.15|6165.15|6165.15|6165.15|6165.15|6165.15|0
1652864300000|2022-05-18 08:58:20|6165.47|6165.47|6165.47|6165.47|6165.47|6165.47|6165.47|6165.47|0
1652864320000|2022-05-18 08:58:40|6164.32|6164.32|6164.32|6164.32|6164.32|6164.32|6164.32|6164.32|0
1652864330000|2022-05-18 08:58:50|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|0
1652864370000|2022-05-18 08:59:30|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|0
1652864380000|2022-05-18 08:59:40|6166.14|6166.14|6166.14|6166.14|6166.33|6166.33|6166.14|6166.14|0
1652864390000|2022-05-18 08:59:50|6166.5|6166.5|6166.86|6166.86|6166.86|6166.86|6166.5|6166.5|0
1652864400000|2022-05-18 09:00:00|6167.04|6167.04|6167.04|6167.04|6167.04|6167.04|6167.04|6167.04|0
1652864440000|2022-05-18 09:00:40|6167.4|6167.4|6167.4|6167.4|6167.4|6167.4|6167.4|6167.4|0
1652864450000|2022-05-18 09:00:50|6167.11|6167.11|6167.11|6167.11|6167.11|6167.11|6167.11|6167.11|0
1652864510000|2022-05-18 09:01:50|6166.62|6166.62|6166.98|6166.98|6166.98|6166.98|6166.62|6166.62|0
1652864530000|2022-05-18 09:02:10|6167.26|6167.26|6167.26|6167.26|6167.26|6167.26|6167.26|6167.26|0
1652864540000|2022-05-18 09:02:20|6166.89|6166.89|6167.26|6167.26|6167.26|6167.26|6166.89|6166.89|0
1652864550000|2022-05-18 09:02:30|6166.9|6166.9|6166.92|6166.92|6167.28|6167.28|6166.9|6166.9|0
1652864560000|2022-05-18 09:02:40|6166.57|6166.57|6167.2|6167.2|6167.2|6167.2|6166.21|6166.21|0
1652864570000|2022-05-18 09:02:50|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|0
1652864580000|2022-05-18 09:03:00|6168.27|6168.27|6168.27|6168.27|6168.27|6168.27|6168.27|6168.27|0
1652864600000|2022-05-18 09:03:20|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|0
1652864610000|2022-05-18 09:03:30|6168.77|6168.77|6168.77|6168.77|6168.77|6168.77|6168.77|6168.77|0
1652864650000|2022-05-18 09:04:10|6169.12|6169.12|6169.12|6169.12|6169.12|6169.12|6169.12|6169.12|0
1652864670000|2022-05-18 09:04:30|6168.77|6168.77|6168.77|6168.77|6168.77|6168.77|6168.77|6168.77|0
1652864690000|2022-05-18 09:04:50|6167.77|6167.77|6168.27|6168.27|6168.27|6168.27|6167.77|6167.77|0
1652864750000|2022-05-18 09:05:50|6167.28|6167.28|6167.63|6167.63|6167.63|6167.63|6167.28|6167.28|0
1652864760000|2022-05-18 09:06:00|6167.32|6167.32|6167.32|6167.32|6167.32|6167.32|6167.32|6167.32|0
1652864790000|2022-05-18 09:06:30|6167|6167|6166.68|6166.68|6167.32|6167.32|6166.68|6166.68|0
1652864800000|2022-05-18 09:06:40|6167|6167|6167|6167|6167|6167|6167|6167|0
1652864830000|2022-05-18 09:07:10|6167.71|6167.71|6167.71|6167.71|6167.71|6167.71|6167.71|6167.71|0
1652864840000|2022-05-18 09:07:20|6168.21|6168.21|6168.21|6168.21|6168.21|6168.21|6168.21|6168.21|0
1652864850000|2022-05-18 09:07:30|6168.58|6168.58|6168.06|6168.06|6168.58|6168.58|6168.06|6168.06|0
1652864880000|2022-05-18 09:08:00|6168.55|6168.55|6167.6|6167.6|6168.55|6168.55|6167.6|6167.6|0
1652864890000|2022-05-18 09:08:10|6167.81|6167.81|6168.31|6168.31|6168.31|6168.31|6167.81|6167.81|0
1652864900000|2022-05-18 09:08:20|6168.52|6168.52|6168.52|6168.52|6168.52|6168.52|6168.52|6168.52|0
1652864910000|2022-05-18 09:08:30|6166.53|6166.53|6166.53|6166.53|6166.53|6166.53|6166.53|6166.53|0
1652864920000|2022-05-18 09:08:40|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|0
1652864930000|2022-05-18 09:08:50|6167.21|6167.21|6168.35|6168.35|6168.35|6168.35|6167.21|6167.21|0
1652864940000|2022-05-18 09:09:00|6168.03|6168.03|6168.03|6168.03|6168.03|6168.03|6168.03|6168.03|0
1652864960000|2022-05-18 09:09:20|6169.03|6169.03|6168.67|6168.67|6169.03|6169.03|6168.67|6168.67|0
1652864980000|2022-05-18 09:09:40|6168.99|6168.99|6168.99|6168.99|6168.99|6168.99|6168.99|6168.99|0
1652864990000|2022-05-18 09:09:50|6169.63|6169.63|6169.63|6169.63|6169.63|6169.63|6169.63|6169.63|0
1652865020000|2022-05-18 09:10:20|6170.39|6170.39|6169.7|6169.7|6170.39|6170.39|6169.7|6169.7|0
1652865030000|2022-05-18 09:10:30|6170.02|6170.02|6170.02|6170.02|6170.02|6170.02|6170.02|6170.02|0
1652865050000|2022-05-18 09:10:50|6170.31|6170.31|6170.31|6170.31|6170.31|6170.31|6170.31|6170.31|0
1652865070000|2022-05-18 09:11:10|6169.74|6169.74|6169.74|6169.74|6169.74|6169.74|6169.74|6169.74|0
1652865090000|2022-05-18 09:11:30|6168.74|6168.74|6169.24|6169.24|6169.24|6169.24|6168.74|6168.74|0
1652865110000|2022-05-18 09:11:50|6170.67|6170.67|6170.88|6170.88|6170.88|6170.88|6170.67|6170.67|0
1652865120000|2022-05-18 09:12:00|6171.09|6171.09|6171.09|6171.09|6171.09|6171.09|6171.09|6171.09|0
1652865140000|2022-05-18 09:12:20|6171.66|6171.66|6172.32|6172.32|6172.32|6172.32|6171.66|6171.66|0
1652865160000|2022-05-18 09:12:40|6171.95|6171.95|6171.95|6171.95|6171.95|6171.95|6171.95|6171.95|0
1652865170000|2022-05-18 09:12:50|6173.48|6173.48|6173.86|6173.86|6173.86|6173.86|6173.48|6173.48|0
1652865180000|2022-05-18 09:13:00|6173.36|6173.36|6173.36|6173.36|6173.36|6173.36|6173.36|6173.36|0
1652865190000|2022-05-18 09:13:10|6174.32|6174.32|6174.32|6174.32|6174.32|6174.32|6173.96|6173.96|0
1652865210000|2022-05-18 09:13:30|6174|6174|6174|6174|6174|6174|6174|6174|0
1652865220000|2022-05-18 09:13:40|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|0
1652865240000|2022-05-18 09:14:00|6173.22|6173.22|6173.22|6173.22|6173.22|6173.22|6173.22|6173.22|0
1652865260000|2022-05-18 09:14:20|6172.86|6172.86|6172.67|6172.67|6172.86|6172.86|6172.67|6172.67|0
1652865270000|2022-05-18 09:14:30|6172.48|6172.48|6172.3|6172.3|6172.48|6172.48|6172.3|6172.3|0
1652865290000|2022-05-18 09:14:50|6172.79|6172.79|6172.79|6172.79|6172.79|6172.79|6172.79|6172.79|0
1652865300000|2022-05-18 09:15:00|6173.08|6173.08|6172.7|6172.7|6173.08|6173.08|6172.7|6172.7|0
1652865380000|2022-05-18 09:16:20|6172.92|6172.92|6172.92|6172.92|6172.92|6172.92|6172.92|6172.92|0
1652865390000|2022-05-18 09:16:30|6172.35|6172.35|6172.35|6172.35|6172.35|6172.35|6172.35|6172.35|0
1652865410000|2022-05-18 09:16:50|6171.85|6171.85|6172.35|6172.35|6172.35|6172.35|6171.85|6171.85|0
1652865420000|2022-05-18 09:17:00|6171.39|6171.39|6171.39|6171.39|6171.39|6171.39|6171.39|6171.39|0
1652865430000|2022-05-18 09:17:10|6171.02|6171.02|6169.23|6169.23|6171.02|6171.02|6169.23|6169.23|0
1652865470000|2022-05-18 09:17:50|6169.73|6169.73|6170.22|6170.22|6170.22|6170.22|6169.73|6169.73|0
1652865490000|2022-05-18 09:18:10|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|6169.91|0
1652865540000|2022-05-18 09:19:00|6167.92|6167.92|6167.42|6167.42|6167.92|6167.92|6167.42|6167.42|0
1652865560000|2022-05-18 09:19:20|6165.93|6165.93|6165.64|6165.64|6166.21|6166.21|6165.64|6165.64|0
1652865610000|2022-05-18 09:20:10|6163.65|6163.65|6163.65|6163.65|6163.65|6163.65|6163.65|6163.65|0
1652865620000|2022-05-18 09:20:20|6160.98|6160.98|6160.98|6160.98|6160.98|6160.98|6160.98|6160.98|0
1652865670000|2022-05-18 09:21:10|6160.21|6160.21|6160.21|6160.21|6160.21|6160.21|6160.21|6160.21|0
1652865680000|2022-05-18 09:21:20|6160.79|6160.79|6161.28|6161.28|6161.28|6161.28|6160.79|6160.79|0
1652865690000|2022-05-18 09:21:30|6161.78|6161.78|6161.78|6161.78|6161.78|6161.78|6161.78|6161.78|0
1652865700000|2022-05-18 09:21:40|6160.79|6160.79|6160.79|6160.79|6160.79|6160.79|6160.79|6160.79|0
1652865710000|2022-05-18 09:21:50|6160.41|6160.41|6160.41|6160.41|6160.41|6160.41|6160.41|6160.41|0
1652865750000|2022-05-18 09:22:30|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|0
1652865760000|2022-05-18 09:22:40|6161.16|6161.16|6162.48|6162.48|6162.48|6162.48|6161.16|6161.16|0
1652865770000|2022-05-18 09:22:50|6161.91|6161.91|6161.91|6161.91|6161.91|6161.91|6161.91|6161.91|0
1652865790000|2022-05-18 09:23:10|6162.9|6162.9|6162.9|6162.9|6162.9|6162.9|6162.9|6162.9|0
1652865810000|2022-05-18 09:23:30|6163.48|6163.48|6163.94|6163.94|6164.23|6164.23|6163.48|6163.48|0
1652865820000|2022-05-18 09:23:40|6164.44|6164.44|6164.15|6164.15|6164.44|6164.44|6164.15|6164.15|0
1652865850000|2022-05-18 09:24:10|6163.08|6163.08|6163.44|6163.44|6163.44|6163.44|6163.08|6163.08|0
1652865870000|2022-05-18 09:24:30|6163.93|6163.93|6163.93|6163.93|6163.93|6163.93|6163.93|6163.93|0
1652865890000|2022-05-18 09:24:50|6163.44|6163.44|6163.44|6163.44|6163.44|6163.44|6163.44|6163.44|0
1652865930000|2022-05-18 09:25:30|6163.08|6163.08|6163.08|6163.08|6163.08|6163.08|6163.08|6163.08|0
1652865940000|2022-05-18 09:25:40|6164.22|6164.22|6165.21|6165.21|6165.21|6165.21|6164.22|6164.22|0
1652865970000|2022-05-18 09:26:10|6163.72|6163.72|6165.25|6165.25|6165.25|6165.25|6163.72|6163.72|0
1652866040000|2022-05-18 09:27:20|6165.54|6165.54|6166.03|6166.03|6166.03|6166.03|6165.54|6165.54|0
1652866060000|2022-05-18 09:27:40|6166.61|6166.61|6166.61|6166.61|6166.61|6166.61|6166.61|6166.61|0
1652866070000|2022-05-18 09:27:50|6165.12|6165.12|6164.64|6164.64|6165.12|6165.12|6164.64|6164.64|0
1652866080000|2022-05-18 09:28:00|6164.36|6164.36|6164.36|6164.36|6164.36|6164.36|6164.36|6164.36|0
1652866090000|2022-05-18 09:28:10|6164.85|6164.85|6164.85|6164.85|6164.85|6164.85|6164.85|6164.85|0
1652866110000|2022-05-18 09:28:30|6164.53|6164.53|6163.99|6163.99|6164.53|6164.53|6163.99|6163.99|0
1652866130000|2022-05-18 09:28:50|6163.63|6163.63|6162.56|6162.56|6163.63|6163.63|6162.56|6162.56|0
1652866140000|2022-05-18 09:29:00|6162.27|6162.27|6162.27|6162.27|6162.27|6162.27|6162.27|6162.27|0
1652866150000|2022-05-18 09:29:10|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|0
1652866170000|2022-05-18 09:29:30|6162.41|6162.41|6162.06|6162.06|6162.41|6162.41|6162.06|6162.06|0
1652866180000|2022-05-18 09:29:40|6162.24|6162.24|6162.24|6162.24|6162.24|6162.24|6162.24|6162.24|0
1652866190000|2022-05-18 09:29:50|6161.89|6161.89|6161.17|6161.17|6162.24|6162.24|6161.17|6161.17|0
1652866200000|2022-05-18 09:30:00|6163.16|6163.16|6163.16|6163.16|6163.16|6163.16|6163.16|6163.16|0
1652866210000|2022-05-18 09:30:10|6163.52|6163.52|6164.23|6164.23|6164.23|6164.23|6163.13|6163.13|0
1652866230000|2022-05-18 09:30:30|6161.93|6161.93|6161.3|6161.3|6161.93|6161.93|6161.3|6161.3|0
1652866250000|2022-05-18 09:30:50|6160.3|6160.3|6160.3|6160.3|6160.3|6160.3|6160.3|6160.3|0
1652866280000|2022-05-18 09:31:20|6160.8|6160.8|6160.8|6160.8|6160.8|6160.8|6160.8|6160.8|0
1652866320000|2022-05-18 09:32:00|6160.29|6160.29|6160.1|6160.1|6160.29|6160.29|6160.1|6160.1|0
1652866360000|2022-05-18 09:32:40|6158.39|6158.39|6158.39|6158.39|6158.39|6158.39|6158.39|6158.39|0
1652866370000|2022-05-18 09:32:50|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|6157.63|0
1652866380000|2022-05-18 09:33:00|6158.39|6158.39|6159.07|6159.07|6159.07|6159.07|6158.39|6158.39|0
1652866390000|2022-05-18 09:33:10|6159.63|6159.63|6159.63|6159.63|6159.63|6159.63|6159.63|6159.63|0
1652866440000|2022-05-18 09:34:00|6160.4|6160.4|6160.68|6160.68|6160.68|6160.68|6160.4|6160.4|0
1652866450000|2022-05-18 09:34:10|6160.97|6160.97|6161.26|6161.26|6161.26|6161.26|6160.97|6160.97|0
1652866460000|2022-05-18 09:34:20|6162.25|6162.25|6163.13|6163.13|6163.13|6163.13|6162.25|6162.25|0
1652866490000|2022-05-18 09:34:50|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|0
1652866510000|2022-05-18 09:35:10|6163.09|6163.09|6163.09|6163.09|6163.09|6163.09|6163.09|6163.09|0
1652866530000|2022-05-18 09:35:30|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|0
1652866540000|2022-05-18 09:35:40|6164.02|6164.02|6164.02|6164.02|6164.02|6164.02|6164.02|6164.02|0
1652866570000|2022-05-18 09:36:10|6163.73|6163.73|6163.73|6163.73|6163.73|6163.73|6163.73|6163.73|0
1652866580000|2022-05-18 09:36:20|6163.35|6163.35|6163.35|6163.35|6163.35|6163.35|6163.35|6163.35|0
1652866590000|2022-05-18 09:36:30|6162.99|6162.99|6162.99|6162.99|6162.99|6162.99|6162.99|6162.99|0
1652866610000|2022-05-18 09:36:50|6162.36|6162.36|6162.36|6162.36|6162.36|6162.36|6162.36|6162.36|0
1652866620000|2022-05-18 09:37:00|6163.35|6163.35|6163.35|6163.35|6163.35|6163.35|6163.35|6163.35|0
1652866630000|2022-05-18 09:37:10|6162.78|6162.78|6162.78|6162.78|6162.78|6162.78|6162.78|6162.78|0
1652866660000|2022-05-18 09:37:40|6163.06|6163.06|6163.06|6163.06|6163.06|6163.06|6163.06|6163.06|0
1652866670000|2022-05-18 09:37:50|6162.57|6162.57|6162.57|6162.57|6162.57|6162.57|6162.57|6162.57|0
1652866690000|2022-05-18 09:38:10|6162.92|6162.92|6162.92|6162.92|6162.92|6162.92|6162.92|6162.92|0
1652866710000|2022-05-18 09:38:30|6163.42|6163.42|6163.42|6163.42|6163.42|6163.42|6163.42|6163.42|0
1652866750000|2022-05-18 09:39:10|6163.92|6163.92|6163.92|6163.92|6163.92|6163.92|6163.92|6163.92|0
1652866770000|2022-05-18 09:39:30|6164.27|6164.27|6164.27|6164.27|6164.27|6164.27|6164.27|6164.27|0
1652866800000|2022-05-18 09:40:00|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|0
1652866810000|2022-05-18 09:40:10|6163.51|6163.51|6163.51|6163.51|6163.51|6163.51|6163.51|6163.51|0
1652866840000|2022-05-18 09:40:40|6164.66|6164.66|6165.22|6165.22|6165.22|6165.22|6164.66|6164.66|0
1652866850000|2022-05-18 09:40:50|6165.58|6165.58|6165.19|6165.19|6165.86|6165.86|6165.19|6165.19|0
1652866870000|2022-05-18 09:41:10|6165|6165|6164.93|6164.93|6165|6165|6164.44|6164.44|0
1652866880000|2022-05-18 09:41:20|6164.58|6164.58|6164.58|6164.58|6164.58|6164.58|6164.58|6164.58|0
1652866920000|2022-05-18 09:42:00|6165.72|6165.72|6166.57|6166.57|6166.57|6166.57|6165.72|6165.72|0
1652866970000|2022-05-18 09:42:50|6166.07|6166.07|6166.07|6166.07|6166.07|6166.07|6166.07|6166.07|0
1652866980000|2022-05-18 09:43:00|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|0
1652867000000|2022-05-18 09:43:20|6167.6|6167.6|6168.42|6168.42|6168.42|6168.42|6167.6|6167.6|0
1652867020000|2022-05-18 09:43:40|6168.84|6168.84|6168.84|6168.84|6168.84|6168.84|6168.84|6168.84|0
1652867050000|2022-05-18 09:44:10|6168.49|6168.49|6166.98|6166.98|6168.49|6168.49|6166.98|6166.98|0
1652867060000|2022-05-18 09:44:20|6166.63|6166.63|6166.63|6166.63|6166.63|6166.63|6166.63|6166.63|0
1652867080000|2022-05-18 09:44:40|6167.12|6167.12|6167.12|6167.12|6167.12|6167.12|6167.12|6167.12|0
1652867150000|2022-05-18 09:45:50|6167.84|6167.84|6168.83|6168.83|6168.83|6168.83|6167.84|6167.84|0
1652867160000|2022-05-18 09:46:00|6169.15|6169.15|6169.15|6169.15|6169.15|6169.15|6169.15|6169.15|0
1652867170000|2022-05-18 09:46:10|6169.17|6169.17|6169.59|6169.59|6169.59|6169.59|6169.17|6169.17|0
1652867180000|2022-05-18 09:46:20|6168.88|6168.88|6168.88|6168.88|6168.88|6168.88|6168.88|6168.88|0
1652867220000|2022-05-18 09:47:00|6169.37|6169.37|6168.38|6168.38|6169.37|6169.37|6168.38|6168.38|0
1652867230000|2022-05-18 09:47:10|6169.02|6169.02|6169.02|6169.02|6169.02|6169.02|6169.02|6169.02|0
1652867250000|2022-05-18 09:47:30|6169.73|6169.73|6169.73|6169.73|6169.73|6169.73|6169.73|6169.73|0
1652867280000|2022-05-18 09:48:00|6170.73|6170.73|6171.22|6171.22|6171.22|6171.22|6170.73|6170.73|0
1652867290000|2022-05-18 09:48:10|6171.72|6171.72|6171.72|6171.72|6171.72|6171.72|6171.72|6171.72|0
1652867320000|2022-05-18 09:48:40|6170.73|6170.73|6170.73|6170.73|6170.73|6170.73|6170.73|6170.73|0
1652867340000|2022-05-18 09:49:00|6171.87|6171.87|6171.45|6171.45|6171.87|6171.87|6171.45|6171.45|0
1652867360000|2022-05-18 09:49:20|6171.13|6171.13|6171.13|6171.13|6171.13|6171.13|6171.13|6171.13|0
1652867410000|2022-05-18 09:50:10|6170.63|6170.63|6170.14|6170.14|6170.63|6170.63|6170.14|6170.14|0
1652867420000|2022-05-18 09:50:20|6171.67|6171.67|6170.81|6170.81|6171.67|6171.67|6170.81|6170.81|0
1652867450000|2022-05-18 09:50:50|6171.1|6171.1|6171.1|6171.1|6171.1|6171.1|6171.1|6171.1|0
1652867490000|2022-05-18 09:51:30|6170.6|6170.6|6170.24|6170.24|6170.6|6170.6|6170.24|6170.24|0
1652867510000|2022-05-18 09:51:50|6170.43|6170.43|6170.43|6170.43|6170.43|6170.43|6170.43|6170.43|0
1652867530000|2022-05-18 09:52:10|6170.15|6170.15|6169.67|6169.67|6170.15|6170.15|6169.67|6169.67|0
1652867540000|2022-05-18 09:52:20|6168.96|6168.96|6168.67|6168.67|6168.96|6168.96|6168.67|6168.67|0
1652867560000|2022-05-18 09:52:40|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|0
1652867590000|2022-05-18 09:53:10|6167.97|6167.97|6167.97|6167.97|6167.97|6167.97|6167.97|6167.97|0
1652867610000|2022-05-18 09:53:30|6167.61|6167.61|6167.61|6167.61|6167.61|6167.61|6167.61|6167.61|0
1652867670000|2022-05-18 09:54:30|6167.93|6167.93|6167.36|6167.36|6167.93|6167.93|6167.36|6167.36|0
1652867700000|2022-05-18 09:55:00|6164.88|6164.88|6164.88|6164.88|6164.88|6164.88|6164.88|6164.88|0
1652867710000|2022-05-18 09:55:10|6165.37|6165.37|6165.37|6165.37|6165.37|6165.37|6165.37|6165.37|0
1652867740000|2022-05-18 09:55:40|6165.02|6165.02|6165.02|6165.02|6165.02|6165.02|6165.02|6165.02|0
1652867760000|2022-05-18 09:56:00|6166.16|6166.16|6166.16|6166.16|6166.16|6166.16|6166.16|6166.16|0
1652867780000|2022-05-18 09:56:20|6166.66|6166.66|6166.66|6166.66|6166.66|6166.66|6166.66|6166.66|0
1652867790000|2022-05-18 09:56:30|6167.02|6167.02|6167.37|6167.37|6167.37|6167.37|6167.02|6167.02|0
1652867820000|2022-05-18 09:57:00|6167.75|6167.75|6167.75|6167.75|6167.75|6167.75|6167.75|6167.75|0
1652867850000|2022-05-18 09:57:30|6168.07|6168.07|6168.07|6168.07|6168.07|6168.07|6168.07|6168.07|0
1652867870000|2022-05-18 09:57:50|6167.88|6167.88|6167.88|6167.88|6167.88|6167.88|6167.88|6167.88|0
1652867900000|2022-05-18 09:58:20|6167.52|6167.52|6167.52|6167.52|6167.52|6167.52|6167.52|6167.52|0
1652867910000|2022-05-18 09:58:30|6168.02|6168.02|6168.02|6168.02|6168.02|6168.02|6168.02|6168.02|0
1652867930000|2022-05-18 09:58:50|6168.38|6168.38|6168.94|6168.94|6168.94|6168.94|6168.38|6168.38|0
1652867940000|2022-05-18 09:59:00|6169.3|6169.3|6168.31|6168.31|6169.8|6169.8|6168.31|6168.31|0
1652867950000|2022-05-18 09:59:10|6169.3|6169.3|6169.3|6169.3|6169.3|6169.3|6169.3|6169.3|0
1652868000000|2022-05-18 10:00:00|6173.12|6173.12|6173.31|6173.31|6173.31|6173.31|6173.12|6173.12|0
1652868020000|2022-05-18 10:00:20|6172.95|6172.95|6173.31|6173.31|6173.31|6173.31|6172.95|6172.95|0
1652868040000|2022-05-18 10:00:40|6173.5|6173.5|6173.5|6173.5|6173.5|6173.5|6173.5|6173.5|0
1652868060000|2022-05-18 10:01:00|6174.21|6174.21|6174.21|6174.21|6174.21|6174.21|6174.21|6174.21|0
1652868070000|2022-05-18 10:01:10|6174.71|6174.71|6174.71|6174.71|6174.71|6174.71|6174.71|6174.71|0
1652868090000|2022-05-18 10:01:30|6174.21|6174.21|6175.49|6175.49|6175.49|6175.49|6174.21|6174.21|0
1652868100000|2022-05-18 10:01:40|6175.7|6175.7|6174.85|6174.85|6175.7|6175.7|6174.85|6174.85|0
1652868120000|2022-05-18 10:02:00|6175.27|6175.27|6175.27|6175.27|6175.27|6175.27|6175.27|6175.27|0
1652868130000|2022-05-18 10:02:10|6174.95|6174.95|6174.63|6174.63|6174.95|6174.95|6174.63|6174.63|0
1652868150000|2022-05-18 10:02:30|6176.16|6176.16|6176.63|6176.63|6176.63|6176.63|6176.16|6176.16|0
1652868160000|2022-05-18 10:02:40|6177.78|6177.78|6177.4|6177.4|6177.78|6177.78|6177.4|6177.4|0
1652868170000|2022-05-18 10:02:50|6177.72|6177.72|6178.22|6178.22|6178.22|6178.22|6177.72|6177.72|0
1652868180000|2022-05-18 10:03:00|6177.84|6177.84|6177.84|6177.84|6177.84|6177.84|6177.84|6177.84|0
1652868190000|2022-05-18 10:03:10|6178.03|6178.03|6177.53|6177.53|6178.03|6178.03|6177.53|6177.53|0
1652868210000|2022-05-18 10:03:30|6177.15|6177.15|6177.15|6177.15|6177.15|6177.15|6177.15|6177.15|0
1652868220000|2022-05-18 10:03:40|6176.65|6176.65|6176.65|6176.65|6176.65|6176.65|6176.65|6176.65|0
1652868240000|2022-05-18 10:04:00|6174.36|6174.36|6175.24|6175.24|6175.24|6175.24|6174.36|6174.36|0
1652868250000|2022-05-18 10:04:10|6174.92|6174.92|6174.92|6174.92|6174.92|6174.92|6174.92|6174.92|0
1652868290000|2022-05-18 10:04:50|6175.41|6175.41|6175.41|6175.41|6175.41|6175.41|6175.41|6175.41|0
1652868300000|2022-05-18 10:05:00|6175.1|6175.1|6175.41|6175.41|6175.41|6175.41|6175.1|6175.1|0
1652868320000|2022-05-18 10:05:20|6175.06|6175.06|6175.06|6175.06|6175.06|6175.06|6175.06|6175.06|0
1652868340000|2022-05-18 10:05:40|6174.56|6174.56|6174.56|6174.56|6174.56|6174.56|6174.56|6174.56|0
1652868370000|2022-05-18 10:06:10|6174.06|6174.06|6174.06|6174.06|6174.06|6174.06|6174.06|6174.06|0
1652868410000|2022-05-18 10:06:50|6175.59|6175.59|6175.59|6175.59|6175.59|6175.59|6175.59|6175.59|0
1652868440000|2022-05-18 10:07:20|6175.98|6175.98|6176.36|6176.36|6176.36|6176.36|6175.98|6175.98|0
1652868490000|2022-05-18 10:08:10|6176.15|6176.15|6176.15|6176.15|6176.15|6176.15|6176.15|6176.15|0
1652868510000|2022-05-18 10:08:30|6176.5|6176.5|6176.5|6176.5|6176.5|6176.5|6176.5|6176.5|0
1652868550000|2022-05-18 10:09:10|6175.36|6175.36|6174.81|6174.81|6175.36|6175.36|6174.81|6174.81|0
1652868570000|2022-05-18 10:09:30|6174.31|6174.31|6174.45|6174.45|6174.81|6174.81|6174.31|6174.31|0
1652868590000|2022-05-18 10:09:50|6173.46|6173.46|6173.46|6173.46|6173.46|6173.46|6173.46|6173.46|0
1652868600000|2022-05-18 10:10:00|6173.08|6173.08|6172.73|6172.73|6173.08|6173.08|6172.73|6172.73|0
1652868640000|2022-05-18 10:10:40|6171.3|6171.3|6170.8|6170.8|6171.3|6171.3|6170.8|6170.8|0
1652868670000|2022-05-18 10:11:10|6171.16|6171.16|6171.16|6171.16|6171.16|6171.16|6171.16|6171.16|0
1652868690000|2022-05-18 10:11:30|6168.1|6168.1|6168.48|6168.48|6168.48|6168.48|6168.1|6168.1|0
1652868730000|2022-05-18 10:12:10|6168.11|6168.11|6168.11|6168.11|6168.11|6168.11|6168.11|6168.11|0
1652868740000|2022-05-18 10:12:20|6167.79|6167.79|6167.79|6167.79|6167.79|6167.79|6167.79|6167.79|0
1652868750000|2022-05-18 10:12:30|6168.11|6168.11|6165.26|6165.26|6168.11|6168.11|6164.97|6164.97|0
1652868790000|2022-05-18 10:13:10|6166.25|6166.25|6166.61|6166.61|6166.61|6166.61|6166.25|6166.25|0
1652868800000|2022-05-18 10:13:20|6165.33|6165.33|6165.33|6165.33|6165.33|6165.33|6165.33|6165.33|0
1652868810000|2022-05-18 10:13:30|6165.52|6165.52|6165.52|6165.52|6165.52|6165.52|6165.52|6165.52|0
1652868820000|2022-05-18 10:13:40|6165.71|6165.71|6165.71|6165.71|6165.71|6165.71|6165.71|6165.71|0
1652868840000|2022-05-18 10:14:00|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|6165.39|0
1652868890000|2022-05-18 10:14:50|6164.82|6164.82|6164.82|6164.82|6164.82|6164.82|6164.82|6164.82|0
1652868900000|2022-05-18 10:15:00|6165.18|6165.18|6166.1|6166.1|6166.1|6166.1|6165.18|6165.18|0
1652868910000|2022-05-18 10:15:10|6166.29|6166.29|6166.29|6166.29|6166.29|6166.29|6166.29|6166.29|0
1652868930000|2022-05-18 10:15:30|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|6166.65|0
1652868940000|2022-05-18 10:15:40|6167|6167|6167|6167|6167|6167|6167|6167|0
1652868950000|2022-05-18 10:15:50|6167.5|6167.5|6167.5|6167.5|6167.5|6167.5|6167.5|6167.5|0
1652868960000|2022-05-18 10:16:00|6168|6168|6168|6168|6168|6168|6168|6168|0
1652868990000|2022-05-18 10:16:30|6168.32|6168.32|6168.32|6168.32|6168.32|6168.32|6168.32|6168.32|0
1652869000000|2022-05-18 10:16:40|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|0
1652869020000|2022-05-18 10:17:00|6168.43|6168.43|6168.93|6168.93|6168.93|6168.93|6168.43|6168.43|0
1652869050000|2022-05-18 10:17:30|6168.43|6168.43|6167.44|6167.44|6168.43|6168.43|6167.44|6167.44|0
1652869090000|2022-05-18 10:18:10|6166.72|6166.72|6166.18|6166.18|6166.72|6166.72|6166.18|6166.18|0
1652869140000|2022-05-18 10:19:00|6166.5|6166.5|6166.3|6166.3|6166.68|6166.68|6166.3|6166.3|0
1652869180000|2022-05-18 10:19:40|6165.81|6165.81|6165.81|6165.81|6165.81|6165.81|6165.81|6165.81|0
1652869190000|2022-05-18 10:19:50|6166.52|6166.52|6166.9|6166.9|6166.9|6166.9|6166.52|6166.52|0
1652869210000|2022-05-18 10:20:10|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|0
1652869220000|2022-05-18 10:20:20|6167.79|6167.79|6168.22|6168.22|6168.22|6168.22|6167.5|6167.5|0
1652869250000|2022-05-18 10:20:50|6168.5|6168.5|6168.5|6168.5|6168.5|6168.5|6168.5|6168.5|0
1652869260000|2022-05-18 10:21:00|6169.27|6169.27|6169.27|6169.27|6169.27|6169.27|6169.27|6169.27|0
1652869280000|2022-05-18 10:21:20|6169.48|6169.48|6168.78|6168.78|6169.48|6169.48|6168.78|6168.78|0
1652869290000|2022-05-18 10:21:30|6168.59|6168.59|6168.59|6168.59|6168.59|6168.59|6168.59|6168.59|0
1652869300000|2022-05-18 10:21:40|6169.09|6169.09|6169.09|6169.09|6169.09|6169.09|6169.09|6169.09|0
1652869320000|2022-05-18 10:22:00|6168.77|6168.77|6168.77|6168.77|6168.77|6168.77|6168.77|6168.77|0
1652869340000|2022-05-18 10:22:20|6167.28|6167.28|6166.28|6166.28|6167.28|6167.28|6166.28|6166.28|0
1652869350000|2022-05-18 10:22:30|6166.47|6166.47|6166.47|6166.47|6166.47|6166.47|6166.47|6166.47|0
1652869360000|2022-05-18 10:22:40|6166.97|6166.97|6166.79|6166.79|6167.29|6167.29|6166.29|6166.29|0
1652869400000|2022-05-18 10:23:20|6165.3|6165.3|6165.8|6165.8|6165.8|6165.8|6165.3|6165.3|0
1652869430000|2022-05-18 10:23:50|6166.51|6166.51|6166.51|6166.51|6166.51|6166.51|6166.16|6166.16|0
1652869440000|2022-05-18 10:24:00|6166.87|6166.87|6166.87|6166.87|6166.87|6166.87|6166.87|6166.87|0
1652869460000|2022-05-18 10:24:20|6166.51|6166.51|6166.02|6166.02|6166.51|6166.51|6166.02|6166.02|0
1652869470000|2022-05-18 10:24:30|6164.87|6164.87|6163.38|6163.38|6164.87|6164.87|6163.38|6163.38|0
1652869490000|2022-05-18 10:24:50|6162.88|6162.88|6162.53|6162.53|6162.88|6162.88|6162.17|6162.17|0
1652869500000|2022-05-18 10:25:00|6162.34|6162.34|6161.52|6161.52|6162.66|6162.66|6161.52|6161.52|0
1652869510000|2022-05-18 10:25:10|6161.31|6161.31|6161.31|6161.31|6161.31|6161.31|6161.31|6161.31|0
1652869520000|2022-05-18 10:25:20|6160.95|6160.95|6160.95|6160.95|6160.95|6160.95|6160.95|6160.95|0
1652869540000|2022-05-18 10:25:40|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|0
1652869570000|2022-05-18 10:26:10|6161.59|6161.59|6161.27|6161.27|6161.59|6161.59|6161.27|6161.27|0
1652869600000|2022-05-18 10:26:40|6160.95|6160.95|6161.31|6161.31|6161.31|6161.31|6160.95|6160.95|0
1652869610000|2022-05-18 10:26:50|6161.8|6161.8|6161.8|6161.8|6161.8|6161.8|6161.8|6161.8|0
1652869670000|2022-05-18 10:27:50|6161.42|6161.42|6161.42|6161.42|6161.42|6161.42|6161.42|6161.42|0
1652869680000|2022-05-18 10:28:00|6161.07|6161.07|6160.3|6160.3|6161.07|6161.07|6160.3|6160.3|0
1652869690000|2022-05-18 10:28:10|6161.45|6161.45|6161.45|6161.45|6161.45|6161.45|6161.45|6161.45|0
1652869750000|2022-05-18 10:29:10|6162.44|6162.44|6162.44|6162.44|6162.44|6162.44|6162.44|6162.44|0
1652869810000|2022-05-18 10:30:10|6162.08|6162.08|6161.73|6161.73|6162.08|6162.08|6161.73|6161.73|0
1652869840000|2022-05-18 10:30:40|6161.41|6161.41|6161.41|6161.41|6161.41|6161.41|6161.41|6161.41|0
1652869850000|2022-05-18 10:30:50|6160.84|6160.84|6160.84|6160.84|6160.84|6160.84|6160.84|6160.84|0
1652869860000|2022-05-18 10:31:00|6160.49|6160.49|6160.98|6160.98|6160.98|6160.98|6160.49|6160.49|0
1652869890000|2022-05-18 10:31:30|6161.36|6161.36|6161.72|6161.72|6161.72|6161.72|6161.36|6161.36|0
1652869900000|2022-05-18 10:31:40|6161.36|6161.36|6161.36|6161.36|6161.36|6161.36|6161.36|6161.36|0
1652869910000|2022-05-18 10:31:50|6160.72|6160.72|6160.72|6160.72|6160.72|6160.72|6160.72|6160.72|0
1652869920000|2022-05-18 10:32:00|6160.43|6160.43|6160.43|6160.43|6160.43|6160.43|6160.43|6160.43|0
1652869940000|2022-05-18 10:32:20|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|0
1652869970000|2022-05-18 10:32:50|6159.58|6159.58|6159.2|6159.2|6159.94|6159.94|6158.85|6158.85|0
1652870000000|2022-05-18 10:33:20|6159.39|6159.39|6159.39|6159.39|6159.39|6159.39|6159.39|6159.39|0
1652870010000|2022-05-18 10:33:30|6159.04|6159.04|6157.89|6157.89|6159.04|6159.04|6157.89|6157.89|0
1652870050000|2022-05-18 10:34:10|6157.39|6157.39|6156.9|6156.9|6157.39|6157.39|6156.9|6156.9|0
1652870060000|2022-05-18 10:34:20|6156.51|6156.51|6155.97|6155.97|6156.51|6156.51|6155.97|6155.97|0
1652870070000|2022-05-18 10:34:30|6155.49|6155.49|6155.49|6155.49|6155.49|6155.49|6155.49|6155.49|0
1652870090000|2022-05-18 10:34:50|6155.14|6155.14|6154.37|6154.37|6155.14|6155.14|6154.37|6154.37|0
1652870100000|2022-05-18 10:35:00|6151.57|6151.57|6151.46|6151.46|6152.42|6152.42|6151.46|6151.46|0
1652870130000|2022-05-18 10:35:30|6151.96|6151.96|6151.96|6151.96|6151.96|6151.96|6151.96|6151.96|0
1652870140000|2022-05-18 10:35:40|6151.77|6151.77|6150.7|6150.7|6151.77|6151.77|6150.7|6150.7|0
1652870150000|2022-05-18 10:35:50|6150.2|6150.2|6150.2|6150.2|6150.2|6150.2|6150.2|6150.2|0
1652870160000|2022-05-18 10:36:00|6150.02|6150.02|6149.64|6149.64|6150.02|6150.02|6149.64|6149.64|0
1652870170000|2022-05-18 10:36:10|6148.15|6148.15|6149.64|6149.64|6149.64|6149.64|6147.65|6147.65|0
1652870180000|2022-05-18 10:36:20|6150.6|6150.6|6150.6|6150.6|6150.6|6150.6|6150.6|6150.6|0
1652870190000|2022-05-18 10:36:30|6150.78|6150.78|6149.79|6149.79|6150.78|6150.78|6149.79|6149.79|0
1652870200000|2022-05-18 10:36:40|6149.08|6149.08|6148.01|6148.01|6149.08|6149.08|6147.29|6147.29|0
1652870210000|2022-05-18 10:36:50|6147.29|6147.29|6147.46|6147.46|6147.65|6147.65|6146.75|6146.75|0
1652870220000|2022-05-18 10:37:00|6147.82|6147.82|6147.46|6147.46|6147.82|6147.82|6147.46|6147.46|0
1652870240000|2022-05-18 10:37:20|6147.82|6147.82|6148.89|6148.89|6148.89|6148.89|6147.82|6147.82|0
1652870250000|2022-05-18 10:37:30|6149.25|6149.25|6151.03|6151.03|6151.03|6151.03|6149.25|6149.25|0
1652870260000|2022-05-18 10:37:40|6151.39|6151.39|6149.6|6149.6|6151.39|6151.39|6149.6|6149.6|0
1652870320000|2022-05-18 10:38:40|6149.11|6149.11|6149.11|6149.11|6149.11|6149.11|6149.11|6149.11|0
1652870350000|2022-05-18 10:39:10|6149.46|6149.46|6149.46|6149.46|6149.46|6149.46|6149.46|6149.46|0
1652870380000|2022-05-18 10:39:40|6147.94|6147.94|6149.03|6149.03|6149.03|6149.03|6147.94|6147.94|0
1652870390000|2022-05-18 10:39:50|6148.31|6148.31|6147.39|6147.39|6148.31|6148.31|6147.39|6147.39|0
1652870410000|2022-05-18 10:40:10|6147.77|6147.77|6147.77|6147.77|6147.77|6147.77|6147.77|6147.77|0
1652870420000|2022-05-18 10:40:20|6146.7|6146.7|6146.34|6146.34|6146.7|6146.7|6146.34|6146.34|0
1652870450000|2022-05-18 10:40:50|6145.84|6145.84|6145.84|6145.84|6145.84|6145.84|6145.84|6145.84|0
1652870460000|2022-05-18 10:41:00|6145.27|6145.27|6145.56|6145.56|6145.56|6145.56|6145.27|6145.27|0
1652870490000|2022-05-18 10:41:30|6146.13|6146.13|6146.41|6146.41|6146.41|6146.41|6146.13|6146.13|0
1652870500000|2022-05-18 10:41:40|6148.24|6148.24|6148.62|6148.62|6148.62|6148.62|6148.24|6148.24|0
1652870520000|2022-05-18 10:42:00|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|6148.98|0
1652870530000|2022-05-18 10:42:10|6149.16|6149.16|6150.16|6150.16|6150.16|6150.16|6149.16|6149.16|0
1652870540000|2022-05-18 10:42:20|6150.52|6150.52|6150.52|6150.52|6150.52|6150.52|6150.52|6150.52|0
1652870560000|2022-05-18 10:42:40|6150.02|6150.02|6150.02|6150.02|6150.02|6150.02|6150.02|6150.02|0
1652870570000|2022-05-18 10:42:50|6150.21|6150.21|6150.39|6150.39|6150.39|6150.39|6150.21|6150.21|0
1652870580000|2022-05-18 10:43:00|6150.04|6150.04|6150.32|6150.32|6150.32|6150.32|6150.04|6150.04|0
1652870590000|2022-05-18 10:43:10|6149.95|6149.95|6149.95|6149.95|6149.95|6149.95|6149.76|6149.76|0
1652870610000|2022-05-18 10:43:30|6150.66|6150.66|6151.71|6151.71|6151.71|6151.71|6150.66|6150.66|0
1652870630000|2022-05-18 10:43:50|6151.52|6151.52|6151.03|6151.03|6151.52|6151.52|6151.03|6151.03|0
1652870650000|2022-05-18 10:44:10|6151.52|6151.52|6150.7|6150.7|6151.52|6151.52|6150.38|6150.38|0
1652870660000|2022-05-18 10:44:20|6150.34|6150.34|6149.63|6149.63|6150.34|6150.34|6149.63|6149.63|0
1652870670000|2022-05-18 10:44:30|6149.27|6149.27|6148.91|6148.91|6149.98|6149.98|6148.91|6148.91|0
1652870680000|2022-05-18 10:44:40|6149.27|6149.27|6149.06|6149.06|6149.27|6149.27|6148.7|6148.7|0
1652870700000|2022-05-18 10:45:00|6148.68|6148.68|6148.49|6148.49|6148.68|6148.68|6148.3|6148.3|0
1652870710000|2022-05-18 10:45:10|6147.73|6147.73|6145.24|6145.24|6147.73|6147.73|6145.24|6145.24|0
1652870720000|2022-05-18 10:45:20|6144.92|6144.92|6144.71|6144.71|6144.92|6144.92|6144.71|6144.71|0
1652870730000|2022-05-18 10:45:30|6145.03|6145.03|6145.03|6145.03|6145.03|6145.03|6145.03|6145.03|0
1652870740000|2022-05-18 10:45:40|6145.35|6145.35|6145.67|6145.67|6145.67|6145.67|6145.35|6145.35|0
1652870750000|2022-05-18 10:45:50|6144.24|6144.24|6144.24|6144.24|6144.24|6144.24|6144.24|6144.24|0
1652870780000|2022-05-18 10:46:20|6144.43|6144.43|6144.43|6144.43|6144.43|6144.43|6144.43|6144.43|0
1652870790000|2022-05-18 10:46:30|6143.44|6143.44|6143.44|6143.44|6143.76|6143.76|6143.44|6143.44|0
1652870820000|2022-05-18 10:47:00|6144.43|6144.43|6144.07|6144.07|6144.43|6144.43|6144.07|6144.07|0
1652870850000|2022-05-18 10:47:30|6143.72|6143.72|6143.72|6143.72|6143.72|6143.72|6143.72|6143.72|0
1652870880000|2022-05-18 10:48:00|6144.71|6144.71|6144.71|6144.71|6144.71|6144.71|6144.71|6144.71|0
1652870890000|2022-05-18 10:48:10|6143.22|6143.22|6143.22|6143.22|6143.22|6143.22|6143.22|6143.22|0
1652870900000|2022-05-18 10:48:20|6143.72|6143.72|6144.09|6144.09|6144.09|6144.09|6143.72|6143.72|0
1652870910000|2022-05-18 10:48:30|6144.28|6144.28|6144.28|6144.28|6144.28|6144.28|6144.28|6144.28|0
1652870950000|2022-05-18 10:49:10|6144.66|6144.66|6144.66|6144.66|6144.66|6144.66|6144.66|6144.66|0
1652870960000|2022-05-18 10:49:20|6144.84|6144.84|6145.03|6145.03|6145.03|6145.03|6144.84|6144.84|0
1652870970000|2022-05-18 10:49:30|6145.53|6145.53|6145.53|6145.53|6145.53|6145.53|6145.53|6145.53|0
1652870990000|2022-05-18 10:49:50|6145.81|6145.81|6144.82|6144.82|6145.81|6145.81|6144.82|6144.82|0
1652871000000|2022-05-18 10:50:00|6145.88|6145.88|6146.6|6146.6|6146.6|6146.6|6145.88|6145.88|0
1652871010000|2022-05-18 10:50:10|6146.79|6146.79|6147.16|6147.16|6147.16|6147.16|6146.79|6146.79|0
1652871030000|2022-05-18 10:50:30|6147.52|6147.52|6147.16|6147.16|6147.52|6147.52|6147.16|6147.16|0
1652871040000|2022-05-18 10:50:40|6147.45|6147.45|6147.45|6147.45|6147.45|6147.45|6147.45|6147.45|0
1652871050000|2022-05-18 10:50:50|6147.09|6147.09|6147.09|6147.09|6147.09|6147.09|6147.09|6147.09|0
1652871060000|2022-05-18 10:51:00|6146.59|6146.59|6147.92|6147.92|6147.92|6147.92|6146.59|6146.59|0
1652871070000|2022-05-18 10:51:10|6148.28|6148.28|6148.28|6148.28|6148.28|6148.28|6148.28|6148.28|0
1652871100000|2022-05-18 10:51:40|6147.64|6147.64|6147.64|6147.64|6147.64|6147.64|6147.64|6147.64|0
1652871110000|2022-05-18 10:51:50|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|0
1652871120000|2022-05-18 10:52:00|6147.51|6147.51|6146.55|6146.55|6147.51|6147.51|6146.55|6146.55|0
1652871160000|2022-05-18 10:52:40|6146.27|6146.27|6144.79|6144.79|6146.27|6146.27|6144.41|6144.41|0
1652871220000|2022-05-18 10:53:40|6145.75|6145.75|6145.75|6145.75|6145.75|6145.75|6145.75|6145.75|0
1652871230000|2022-05-18 10:53:50|6145.56|6145.56|6145.56|6145.56|6145.56|6145.56|6145.56|6145.56|0
1652871240000|2022-05-18 10:54:00|6145.78|6145.78|6145.78|6145.78|6145.78|6145.78|6145.78|6145.78|0
1652871250000|2022-05-18 10:54:10|6146.13|6146.13|6146.13|6146.13|6146.13|6146.13|6146.13|6146.13|0
1652871310000|2022-05-18 10:55:10|6146.56|6146.56|6146.56|6146.56|6146.56|6146.56|6146.27|6146.27|0
1652871330000|2022-05-18 10:55:30|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|0
1652871350000|2022-05-18 10:55:50|6147.16|6147.16|6147.16|6147.16|6147.16|6147.16|6146.81|6146.81|0
1652871360000|2022-05-18 10:56:00|6146.59|6146.59|6147.09|6147.09|6147.09|6147.09|6146.59|6146.59|0
1652871400000|2022-05-18 10:56:40|6148.24|6148.24|6148.59|6148.59|6148.59|6148.59|6148.24|6148.24|0
1652871410000|2022-05-18 10:56:50|6147.95|6147.95|6147.95|6147.95|6147.95|6147.95|6147.95|6147.95|0
1652871420000|2022-05-18 10:57:00|6148.31|6148.31|6148.5|6148.5|6148.5|6148.5|6148.31|6148.31|0
1652871430000|2022-05-18 10:57:10|6147.51|6147.51|6147.51|6147.51|6147.51|6147.51|6147.51|6147.51|0
1652871440000|2022-05-18 10:57:20|6146.79|6146.79|6147.15|6147.15|6147.15|6147.15|6146.79|6146.79|0
1652871450000|2022-05-18 10:57:30|6146.86|6146.86|6146.86|6146.86|6146.86|6146.86|6146.86|6146.86|0
1652871470000|2022-05-18 10:57:50|6147.05|6147.05|6147.05|6147.05|6147.05|6147.05|6147.05|6147.05|0
1652871480000|2022-05-18 10:58:00|6147.43|6147.43|6147.25|6147.25|6147.43|6147.43|6147.25|6147.25|0
1652871500000|2022-05-18 10:58:20|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|0
1652871510000|2022-05-18 10:58:30|6147.27|6147.27|6147.63|6147.63|6147.63|6147.63|6147.27|6147.27|0
1652871520000|2022-05-18 10:58:40|6147.25|6147.25|6147.25|6147.25|6147.25|6147.25|6147.25|6147.25|0
1652871530000|2022-05-18 10:58:50|6146.89|6146.89|6146.93|6146.93|6146.93|6146.93|6146.57|6146.57|0
1652871560000|2022-05-18 10:59:20|6146.54|6146.54|6147.54|6147.54|6147.54|6147.54|6146.54|6146.54|0
1652871570000|2022-05-18 10:59:30|6147.19|6147.19|6146.51|6146.51|6147.68|6147.68|6146.19|6146.19|0
1652871580000|2022-05-18 10:59:40|6146.01|6146.01|6145.06|6145.06|6146.01|6146.01|6145.06|6145.06|0
1652871590000|2022-05-18 10:59:50|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|0
1652871600000|2022-05-18 11:00:00|6145.7|6145.7|6147.65|6147.65|6147.65|6147.65|6145.7|6145.7|0
1652871610000|2022-05-18 11:00:10|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|0
1652871630000|2022-05-18 11:00:30|6149|6149|6148.65|6148.65|6149|6149|6148.65|6148.65|0
1652871640000|2022-05-18 11:00:40|6148.29|6148.29|6148.29|6148.29|6148.29|6148.29|6148.29|6148.29|0
1652871650000|2022-05-18 11:00:50|6148.48|6148.48|6150.34|6150.34|6150.34|6150.34|6148.48|6148.48|0
1652871670000|2022-05-18 11:01:10|6150.62|6150.62|6151.12|6151.12|6151.12|6151.12|6150.62|6150.62|0
1652871700000|2022-05-18 11:01:40|6151.48|6151.48|6151.48|6151.48|6151.48|6151.48|6151.48|6151.48|0
1652871720000|2022-05-18 11:02:00|6151.16|6151.16|6151.02|6151.02|6151.34|6151.34|6150.78|6150.78|0
1652871730000|2022-05-18 11:02:10|6150.83|6150.83|6151.02|6151.02|6151.02|6151.02|6150.83|6150.83|0
1652871740000|2022-05-18 11:02:20|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|0
1652871750000|2022-05-18 11:02:30|6151.02|6151.02|6150.2|6150.2|6151.02|6151.02|6150.2|6150.2|0
1652871770000|2022-05-18 11:02:50|6150.02|6150.02|6150.27|6150.27|6150.27|6150.27|6149.63|6149.63|0
1652871780000|2022-05-18 11:03:00|6150.77|6150.77|6151.27|6151.27|6151.27|6151.27|6150.77|6150.77|0
1652871800000|2022-05-18 11:03:20|6150.91|6150.91|6150.41|6150.41|6150.91|6150.91|6150.41|6150.41|0
1652871820000|2022-05-18 11:03:40|6150.06|6150.06|6149.87|6149.87|6150.06|6150.06|6149.87|6149.87|0
1652871830000|2022-05-18 11:03:50|6149.48|6149.48|6149.48|6149.48|6149.48|6149.48|6149.48|6149.48|0
1652871850000|2022-05-18 11:04:10|6149.13|6149.13|6149.13|6149.13|6149.13|6149.13|6149.13|6149.13|0
1652871870000|2022-05-18 11:04:30|6149.41|6149.41|6150.75|6150.75|6150.75|6150.75|6149.41|6149.41|0
1652871890000|2022-05-18 11:04:50|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|0
1652871910000|2022-05-18 11:05:10|6150.15|6150.15|6150.15|6150.15|6150.15|6150.15|6150.15|6150.15|0
1652871920000|2022-05-18 11:05:20|6149.86|6149.86|6149.11|6149.11|6149.86|6149.86|6149.11|6149.11|0
1652871930000|2022-05-18 11:05:30|6148.72|6148.72|6146.42|6146.42|6148.72|6148.72|6146.42|6146.42|0
1652871940000|2022-05-18 11:05:40|6146.1|6146.1|6145.91|6145.91|6146.1|6146.1|6145.91|6145.91|0
1652871990000|2022-05-18 11:06:30|6145.42|6145.42|6145.91|6145.91|6145.91|6145.91|6145.42|6145.42|0
1652872010000|2022-05-18 11:06:50|6145.56|6145.56|6145.56|6145.56|6145.56|6145.56|6145.56|6145.56|0
1652872040000|2022-05-18 11:07:20|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|6145.27|0
1652872050000|2022-05-18 11:07:30|6144.7|6144.7|6145.01|6145.01|6145.01|6145.01|6144.51|6144.51|0
1652872060000|2022-05-18 11:07:40|6144.51|6144.51|6143.8|6143.8|6144.51|6144.51|6143.8|6143.8|0
1652872080000|2022-05-18 11:08:00|6142.8|6142.8|6143.16|6143.16|6143.16|6143.16|6142.8|6142.8|0
1652872090000|2022-05-18 11:08:10|6143.35|6143.35|6143.73|6143.73|6143.73|6143.73|6143.35|6143.35|0
1652872100000|2022-05-18 11:08:20|6144.22|6144.22|6144.22|6144.22|6144.22|6144.22|6144.22|6144.22|0
1652872150000|2022-05-18 11:09:10|6144.54|6144.54|6144.12|6144.12|6144.54|6144.54|6144.12|6144.12|0
1652872160000|2022-05-18 11:09:20|6145.01|6145.01|6146|6146|6146|6146|6145.01|6145.01|0
1652872170000|2022-05-18 11:09:30|6145.44|6145.44|6144.37|6144.37|6145.44|6145.44|6144.37|6144.37|0
1652872180000|2022-05-18 11:09:40|6144.68|6144.68|6144.68|6144.68|6144.68|6144.68|6144.68|6144.68|0
1652872220000|2022-05-18 11:10:20|6144.87|6144.87|6145.32|6145.32|6145.32|6145.32|6144.68|6144.68|0
1652872240000|2022-05-18 11:10:40|6144.83|6144.83|6145.01|6145.01|6145.01|6145.01|6144.83|6144.83|0
1652872270000|2022-05-18 11:11:10|6145.37|6145.37|6145.01|6145.01|6145.37|6145.37|6145.01|6145.01|0
1652872280000|2022-05-18 11:11:20|6145.37|6145.37|6145.95|6145.95|6146.44|6146.44|6145.37|6145.37|0
1652872290000|2022-05-18 11:11:30|6146.13|6146.13|6145.95|6145.95|6146.13|6146.13|6145.95|6145.95|0
1652872320000|2022-05-18 11:12:00|6145.76|6145.76|6144.86|6144.86|6145.76|6145.76|6144.86|6144.86|0
1652872330000|2022-05-18 11:12:10|6142.87|6142.87|6143.86|6143.86|6143.86|6143.86|6142.87|6142.87|0
1652872390000|2022-05-18 11:13:10|6144.25|6144.25|6144.6|6144.6|6144.6|6144.6|6144.25|6144.25|0
1652872400000|2022-05-18 11:13:20|6144.25|6144.25|6143.53|6143.53|6144.25|6144.25|6143.53|6143.53|0
1652872410000|2022-05-18 11:13:30|6143.03|6143.03|6143.03|6143.03|6143.03|6143.03|6143.03|6143.03|0
1652872430000|2022-05-18 11:13:50|6142.85|6142.85|6142.85|6142.85|6142.85|6142.85|6142.85|6142.85|0
1652872450000|2022-05-18 11:14:10|6142.46|6142.46|6142.46|6142.46|6142.46|6142.46|6142.46|6142.46|0
1652872460000|2022-05-18 11:14:20|6142.11|6142.11|6142.11|6142.11|6142.11|6142.11|6142.11|6142.11|0
1652872490000|2022-05-18 11:14:50|6141.75|6141.75|6141.39|6141.39|6141.75|6141.75|6141.39|6141.39|0
1652872500000|2022-05-18 11:15:00|6141.04|6141.04|6141.75|6141.75|6141.75|6141.75|6141.04|6141.04|0
1652872510000|2022-05-18 11:15:10|6142.11|6142.11|6143.8|6143.8|6143.8|6143.8|6142.11|6142.11|0
1652872520000|2022-05-18 11:15:20|6144.12|6144.12|6144.4|6144.4|6144.76|6144.76|6144.12|6144.12|0
1652872530000|2022-05-18 11:15:30|6143.12|6143.12|6143.12|6143.12|6143.12|6143.12|6143.12|6143.12|0
1652872540000|2022-05-18 11:15:40|6142.8|6142.8|6142.8|6142.8|6142.8|6142.8|6142.8|6142.8|0
1652872550000|2022-05-18 11:15:50|6142.45|6142.45|6141.31|6141.31|6142.45|6142.45|6141.31|6141.31|0
1652872560000|2022-05-18 11:16:00|6141.59|6141.59|6141.59|6141.59|6141.59|6141.59|6141.59|6141.59|0
1652872570000|2022-05-18 11:16:10|6141.28|6141.28|6141.28|6141.28|6141.28|6141.28|6141.28|6141.28|0
1652872580000|2022-05-18 11:16:20|6141.66|6141.66|6141.85|6141.85|6141.85|6141.85|6141.66|6141.66|0
1652872590000|2022-05-18 11:16:30|6142.56|6142.56|6141.85|6141.85|6142.56|6142.56|6141.85|6141.85|0
1652872600000|2022-05-18 11:16:40|6142.13|6142.13|6142.13|6142.13|6142.13|6142.13|6142.13|6142.13|0
1652872610000|2022-05-18 11:16:50|6142.63|6142.63|6142.63|6142.63|6142.63|6142.63|6142.63|6142.63|0
1652872620000|2022-05-18 11:17:00|6142.44|6142.44|6141.7|6141.7|6142.44|6142.44|6141.7|6141.7|0
1652872630000|2022-05-18 11:17:10|6141.89|6141.89|6141.89|6141.89|6141.89|6141.89|6141.89|6141.89|0
1652872650000|2022-05-18 11:17:30|6142.39|6142.39|6142.39|6142.39|6142.39|6142.39|6142.39|6142.39|0
1652872670000|2022-05-18 11:17:50|6141.62|6141.62|6141.62|6141.62|6141.62|6141.62|6141.62|6141.62|0
1652872700000|2022-05-18 11:18:20|6141.12|6141.12|6141.12|6141.12|6141.12|6141.12|6141.12|6141.12|0
1652872740000|2022-05-18 11:19:00|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|0
1652872750000|2022-05-18 11:19:10|6141.89|6141.89|6141.7|6141.7|6142.08|6142.08|6141.7|6141.7|0
1652872760000|2022-05-18 11:19:20|6141.89|6141.89|6141.89|6141.89|6142.08|6142.08|6141.89|6141.89|0
1652872770000|2022-05-18 11:19:30|6142.08|6142.08|6142.08|6142.08|6142.08|6142.08|6142.08|6142.08|0
1652872800000|2022-05-18 11:20:00|6142.36|6142.36|6142.36|6142.36|6142.36|6142.36|6142.36|6142.36|0
1652872840000|2022-05-18 11:20:40|6142.18|6142.18|6142.18|6142.18|6142.18|6142.18|6142.18|6142.18|0
1652872850000|2022-05-18 11:20:50|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|0
1652872860000|2022-05-18 11:21:00|6142.27|6142.27|6142.27|6142.27|6142.27|6142.27|6142.27|6142.27|0
1652872880000|2022-05-18 11:21:20|6142.63|6142.63|6142.68|6142.68|6142.99|6142.99|6142.49|6142.49|0
1652872910000|2022-05-18 11:21:50|6142.32|6142.32|6142.32|6142.32|6142.32|6142.32|6142.32|6142.32|0
1652872920000|2022-05-18 11:22:00|6141.72|6141.72|6142.04|6142.04|6142.04|6142.04|6141.72|6141.72|0
1652872950000|2022-05-18 11:22:30|6141.32|6141.32|6140.76|6140.76|6141.32|6141.32|6140.76|6140.76|0
1652872960000|2022-05-18 11:22:40|6141.08|6141.08|6141.04|6141.04|6141.4|6141.4|6141.04|6141.04|0
1652872970000|2022-05-18 11:22:50|6141.4|6141.4|6141.04|6141.04|6141.4|6141.4|6141.04|6141.04|0
1652872980000|2022-05-18 11:23:00|6141.36|6141.36|6141.71|6141.71|6141.71|6141.71|6141.36|6141.36|0
1652873000000|2022-05-18 11:23:20|6141|6141|6141|6141|6141|6141|6141|6141|0
1652873010000|2022-05-18 11:23:30|6140.62|6140.62|6140.62|6140.62|6140.62|6140.62|6140.62|6140.62|0
1652873020000|2022-05-18 11:23:40|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|0
1652873030000|2022-05-18 11:23:50|6140.19|6140.19|6140.19|6140.19|6140.19|6140.19|6140.19|6140.19|0
1652873040000|2022-05-18 11:24:00|6140.51|6140.51|6140.51|6140.51|6140.51|6140.51|6140.51|6140.51|0
1652873050000|2022-05-18 11:24:10|6140.9|6140.9|6140.9|6140.9|6140.9|6140.9|6140.9|6140.9|0
1652873060000|2022-05-18 11:24:20|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|0
1652873070000|2022-05-18 11:24:30|6138.41|6138.41|6138.34|6138.34|6138.41|6138.41|6137.84|6137.84|0
1652873090000|2022-05-18 11:24:50|6138.84|6138.84|6138.84|6138.84|6138.84|6138.84|6138.84|6138.84|0
1652873100000|2022-05-18 11:25:00|6139.33|6139.33|6139.33|6139.33|6139.33|6139.33|6139.33|6139.33|0
1652873110000|2022-05-18 11:25:10|6139.71|6139.71|6139.71|6139.71|6139.71|6139.71|6139.71|6139.71|0
1652873120000|2022-05-18 11:25:20|6139.36|6139.36|6139.36|6139.36|6139.36|6139.36|6139.36|6139.36|0
1652873140000|2022-05-18 11:25:40|6138.98|6138.98|6138.98|6138.98|6138.98|6138.98|6138.98|6138.98|0
1652873150000|2022-05-18 11:25:50|6138.48|6138.48|6137.98|6137.98|6138.48|6138.48|6137.98|6137.98|0
1652873160000|2022-05-18 11:26:00|6138.41|6138.41|6138.98|6138.98|6138.98|6138.98|6138.41|6138.41|0
1652873190000|2022-05-18 11:26:30|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|0
1652873220000|2022-05-18 11:27:00|6139.12|6139.12|6139.12|6139.12|6139.12|6139.12|6139.12|6139.12|0
1652873230000|2022-05-18 11:27:10|6139.3|6139.3|6139.3|6139.3|6139.3|6139.3|6139.3|6139.3|0
1652873300000|2022-05-18 11:28:20|6138.95|6138.95|6138.95|6138.95|6138.95|6138.95|6138.95|6138.95|0
1652873320000|2022-05-18 11:28:40|6138.63|6138.63|6138.31|6138.31|6138.63|6138.63|6138.31|6138.31|0
1652873330000|2022-05-18 11:28:50|6138.66|6138.66|6138.31|6138.31|6138.66|6138.66|6138.31|6138.31|0
1652873340000|2022-05-18 11:29:00|6137.74|6137.74|6137.21|6137.21|6137.74|6137.74|6137.21|6137.21|0
1652873350000|2022-05-18 11:29:10|6137.59|6137.59|6137.08|6137.08|6137.96|6137.96|6137.08|6137.08|0
1652873360000|2022-05-18 11:29:20|6136.79|6136.79|6136.22|6136.22|6136.79|6136.79|6136.22|6136.22|0
1652873370000|2022-05-18 11:29:30|6136.03|6136.03|6135.54|6135.54|6136.03|6136.03|6135.54|6135.54|0
1652873380000|2022-05-18 11:29:40|6135.73|6135.73|6135.73|6135.73|6135.73|6135.73|6135.73|6135.73|0
1652873400000|2022-05-18 11:30:00|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|6136.04|0
1652873430000|2022-05-18 11:30:30|6136.62|6136.62|6136.9|6136.9|6136.9|6136.9|6136.62|6136.62|0
1652873450000|2022-05-18 11:30:50|6137.29|6137.29|6137.83|6137.83|6137.83|6137.83|6137.29|6137.29|0
1652873460000|2022-05-18 11:31:00|6138.59|6138.59|6138.21|6138.21|6138.59|6138.59|6138.21|6138.21|0
1652873480000|2022-05-18 11:31:20|6138.95|6138.95|6138.95|6138.95|6138.95|6138.95|6138.95|6138.95|0
1652873500000|2022-05-18 11:31:40|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|0
1652873520000|2022-05-18 11:32:00|6139.63|6139.63|6138.78|6138.78|6140.27|6140.27|6138.78|6138.78|0
1652873540000|2022-05-18 11:32:20|6138.42|6138.42|6137.83|6137.83|6138.78|6138.78|6137.83|6137.83|0
1652873550000|2022-05-18 11:32:30|6138.33|6138.33|6138.33|6138.33|6138.83|6138.83|6137.34|6137.34|0
1652873560000|2022-05-18 11:32:40|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|0
1652873570000|2022-05-18 11:32:50|6137.65|6137.65|6137.65|6137.65|6137.65|6137.65|6137.65|6137.65|0
1652873580000|2022-05-18 11:33:00|6137.84|6137.84|6137.84|6137.84|6137.84|6137.84|6137.84|6137.84|0
1652873610000|2022-05-18 11:33:30|6138.16|6138.16|6138.92|6138.92|6138.92|6138.92|6138.16|6138.16|0
1652873640000|2022-05-18 11:34:00|6138.57|6138.57|6138.94|6138.94|6138.94|6138.94|6138.57|6138.57|0
1652873650000|2022-05-18 11:34:10|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|0
1652873670000|2022-05-18 11:34:30|6139.63|6139.63|6139.63|6139.63|6139.63|6139.63|6139.63|6139.63|0
1652873690000|2022-05-18 11:34:50|6139.25|6139.25|6139.25|6139.25|6139.25|6139.25|6139.25|6139.25|0
1652873710000|2022-05-18 11:35:10|6138.76|6138.76|6138.76|6138.76|6138.76|6138.76|6138.76|6138.76|0
1652873720000|2022-05-18 11:35:20|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1652873730000|2022-05-18 11:35:30|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|0
1652873740000|2022-05-18 11:35:40|6137.9|6137.9|6137.9|6137.9|6137.9|6137.9|6137.9|6137.9|0
1652873760000|2022-05-18 11:36:00|6137.54|6137.54|6138.54|6138.54|6138.54|6138.54|6137.54|6137.54|0
1652873770000|2022-05-18 11:36:10|6138.18|6138.18|6137.82|6137.82|6138.18|6138.18|6137.82|6137.82|0
1652873790000|2022-05-18 11:36:30|6137.44|6137.44|6137.44|6137.44|6137.44|6137.44|6137.44|6137.44|0
1652873800000|2022-05-18 11:36:40|6137.8|6137.8|6138.87|6138.87|6138.87|6138.87|6137.8|6137.8|0
1652873820000|2022-05-18 11:37:00|6138.58|6138.58|6138.01|6138.01|6138.58|6138.58|6138.01|6138.01|0
1652873840000|2022-05-18 11:37:20|6136.52|6136.52|6136.52|6136.52|6136.52|6136.52|6136.52|6136.52|0
1652873850000|2022-05-18 11:37:30|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|0
1652873910000|2022-05-18 11:38:30|6137.28|6137.28|6138.38|6138.38|6138.38|6138.38|6137.28|6137.28|0
1652873930000|2022-05-18 11:38:50|6137.88|6137.88|6137.88|6137.88|6137.88|6137.88|6137.88|6137.88|0
1652873940000|2022-05-18 11:39:00|6138.26|6138.26|6138.26|6138.26|6138.26|6138.26|6138.26|6138.26|0
1652873970000|2022-05-18 11:39:30|6138.75|6138.75|6138.02|6138.02|6138.75|6138.75|6138.02|6138.02|0
1652873980000|2022-05-18 11:39:40|6137.51|6137.51|6137.51|6137.51|6137.51|6137.51|6137.51|6137.51|0
1652874000000|2022-05-18 11:40:00|6137.7|6137.7|6137.7|6137.7|6137.7|6137.7|6137.7|6137.7|0
1652874030000|2022-05-18 11:40:30|6137.38|6137.38|6137.38|6137.38|6137.38|6137.38|6137.38|6137.38|0
1652874050000|2022-05-18 11:40:50|6136.89|6136.89|6135.2|6135.2|6136.89|6136.89|6135.2|6135.2|0
1652874060000|2022-05-18 11:41:00|6134.63|6134.63|6134.95|6134.95|6134.95|6134.95|6134.63|6134.63|0
1652874080000|2022-05-18 11:41:20|6133.8|6133.8|6133.8|6133.8|6133.8|6133.8|6133.8|6133.8|0
1652874090000|2022-05-18 11:41:30|6134.3|6134.3|6134.3|6134.3|6134.3|6134.3|6134.3|6134.3|0
1652874180000|2022-05-18 11:43:00|6133.94|6133.94|6134.71|6134.71|6134.71|6134.71|6133.94|6133.94|0
1652874210000|2022-05-18 11:43:30|6135.44|6135.44|6135.63|6135.63|6135.63|6135.63|6135.44|6135.44|0
1652874230000|2022-05-18 11:43:50|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|0
1652874260000|2022-05-18 11:44:20|6136.2|6136.2|6135.88|6135.88|6136.2|6136.2|6135.88|6135.88|0
1652874290000|2022-05-18 11:44:50|6135.5|6135.5|6135.13|6135.13|6135.5|6135.5|6135.13|6135.13|0
1652874300000|2022-05-18 11:45:00|6135.44|6135.44|6135.44|6135.44|6135.44|6135.44|6135.44|6135.44|0
1652874350000|2022-05-18 11:45:50|6135.76|6135.76|6135.76|6135.76|6135.76|6135.76|6135.76|6135.76|0
1652874410000|2022-05-18 11:46:50|6135.44|6135.44|6135.76|6135.76|6135.76|6135.76|6135.44|6135.44|0
1652874420000|2022-05-18 11:47:00|6134.81|6134.81|6135.44|6135.44|6135.76|6135.76|6134.81|6134.81|0
1652874430000|2022-05-18 11:47:10|6134.95|6134.95|6134.66|6134.66|6134.95|6134.95|6134.66|6134.66|0
1652874460000|2022-05-18 11:47:40|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|0
1652874470000|2022-05-18 11:47:50|6133.99|6133.99|6134.48|6134.48|6134.48|6134.48|6133.99|6133.99|0
1652874490000|2022-05-18 11:48:10|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|6134.98|0
1652874510000|2022-05-18 11:48:30|6134.62|6134.62|6134.62|6134.62|6134.62|6134.62|6134.62|6134.62|0
1652874550000|2022-05-18 11:49:10|6134.3|6134.3|6133.1|6133.1|6134.62|6134.62|6133.1|6133.1|0
1652874580000|2022-05-18 11:49:40|6132.53|6132.53|6132.53|6132.53|6132.53|6132.53|6132.53|6132.53|0
1652874600000|2022-05-18 11:50:00|6132.21|6132.21|6132.21|6132.21|6132.21|6132.21|6132.21|6132.21|0
1652874610000|2022-05-18 11:50:10|6131.83|6131.83|6132.21|6132.21|6132.21|6132.21|6131.83|6131.83|0
1652874620000|2022-05-18 11:50:20|6131.12|6131.12|6131.14|6131.14|6131.14|6131.14|6130.76|6130.76|0
1652874640000|2022-05-18 11:50:40|6130.43|6130.43|6132.88|6132.88|6132.88|6132.88|6130.43|6130.43|0
1652874780000|2022-05-18 11:53:00|6133.25|6133.25|6133.63|6133.63|6133.63|6133.63|6133.25|6133.25|0
1652874800000|2022-05-18 11:53:20|6132.92|6132.92|6132.92|6132.92|6132.92|6132.92|6132.92|6132.92|0
1652874810000|2022-05-18 11:53:30|6133.28|6133.28|6132.96|6132.96|6133.28|6133.28|6132.6|6132.6|0
1652874820000|2022-05-18 11:53:40|6132.46|6132.46|6132.46|6132.46|6132.46|6132.46|6132.46|6132.46|0
1652874860000|2022-05-18 11:54:20|6132.14|6132.14|6132.35|6132.35|6132.35|6132.35|6131.57|6131.57|0
1652874880000|2022-05-18 11:54:40|6132.73|6132.73|6132.73|6132.73|6132.73|6132.73|6132.73|6132.73|0
1652874940000|2022-05-18 11:55:40|6133.05|6133.05|6133.05|6133.05|6133.05|6133.05|6133.05|6133.05|0
1652874960000|2022-05-18 11:56:00|6133.37|6133.37|6133.37|6133.37|6133.37|6133.37|6133.37|6133.37|0
1652874970000|2022-05-18 11:56:10|6132.38|6132.38|6132.74|6132.74|6132.74|6132.74|6132.38|6132.38|0
1652875000000|2022-05-18 11:56:40|6132.38|6132.38|6132.38|6132.38|6132.38|6132.38|6132.38|6132.38|0
1652875010000|2022-05-18 11:56:50|6131.31|6131.31|6130.74|6130.74|6131.31|6131.31|6130.74|6130.74|0
1652875020000|2022-05-18 11:57:00|6131.1|6131.1|6131.1|6131.1|6131.1|6131.1|6131.1|6131.1|0
1652875060000|2022-05-18 11:57:40|6131.28|6131.28|6131.28|6131.28|6131.28|6131.28|6131.28|6131.28|0
1652875070000|2022-05-18 11:57:50|6130.9|6130.9|6130.33|6130.33|6130.9|6130.9|6130.33|6130.33|0
1652875080000|2022-05-18 11:58:00|6130.04|6130.04|6128.62|6128.62|6130.04|6130.04|6128.62|6128.62|0
1652875090000|2022-05-18 11:58:10|6129.55|6129.55|6129.55|6129.55|6129.55|6129.55|6129.55|6129.55|0
1652875130000|2022-05-18 11:58:50|6129.87|6129.87|6129.87|6129.87|6129.87|6129.87|6129.87|6129.87|0
1652875140000|2022-05-18 11:59:00|6130.83|6130.83|6131.14|6131.14|6131.14|6131.14|6130.83|6130.83|0
1652875150000|2022-05-18 11:59:10|6130.76|6130.76|6130.76|6130.76|6130.76|6130.76|6130.76|6130.76|0
1652875160000|2022-05-18 11:59:20|6131.08|6131.08|6131.12|6131.12|6131.44|6131.44|6131.08|6131.08|0
1652875170000|2022-05-18 11:59:30|6131.31|6131.31|6132.02|6132.02|6132.02|6132.02|6131.31|6131.31|0
1652875200000|2022-05-18 12:00:00|6131.74|6131.74|6131.35|6131.35|6131.92|6131.92|6131.35|6131.35|0
1652875220000|2022-05-18 12:00:20|6132.17|6132.17|6133.87|6133.87|6133.87|6133.87|6132.17|6132.17|0
1652875240000|2022-05-18 12:00:40|6134.37|6134.37|6134.37|6134.37|6134.37|6134.37|6134.37|6134.37|0
1652875290000|2022-05-18 12:01:30|6134.01|6134.01|6134.01|6134.01|6134.01|6134.01|6134.01|6134.01|0
1652875300000|2022-05-18 12:01:40|6134.3|6134.3|6134.3|6134.3|6134.3|6134.3|6134.3|6134.3|0
1652875330000|2022-05-18 12:02:10|6133.8|6133.8|6134.23|6134.23|6134.23|6134.23|6133.8|6133.8|0
1652875350000|2022-05-18 12:02:30|6133.87|6133.87|6133.71|6133.71|6133.87|6133.87|6133.49|6133.49|0
1652875370000|2022-05-18 12:02:50|6133.39|6133.39|6133.71|6133.71|6133.71|6133.71|6133.39|6133.39|0
1652875390000|2022-05-18 12:03:10|6133.42|6133.42|6133.13|6133.13|6133.42|6133.42|6133.13|6133.13|0
1652875430000|2022-05-18 12:03:50|6133.49|6133.49|6133.13|6133.13|6133.49|6133.49|6133.13|6133.13|0
1652875440000|2022-05-18 12:04:00|6132.78|6132.78|6133.42|6133.42|6133.42|6133.42|6132.78|6132.78|0
1652875450000|2022-05-18 12:04:10|6133.1|6133.1|6132.78|6132.78|6133.1|6133.1|6132.78|6132.78|0
1652875480000|2022-05-18 12:04:40|6133.16|6133.16|6134.31|6134.31|6134.31|6134.31|6133.16|6133.16|0
1652875500000|2022-05-18 12:05:00|6134.49|6134.49|6134.85|6134.85|6134.85|6134.85|6134.49|6134.49|0
1652875520000|2022-05-18 12:05:20|6134.53|6134.53|6134.53|6134.53|6134.53|6134.53|6134.53|6134.53|0
1652875540000|2022-05-18 12:05:40|6135.68|6135.68|6136.79|6136.79|6136.79|6136.79|6135.3|6135.3|0
1652875590000|2022-05-18 12:06:30|6136.6|6136.6|6136.6|6136.6|6136.6|6136.6|6136.6|6136.6|0
1652875600000|2022-05-18 12:06:40|6136.79|6136.79|6136.79|6136.79|6136.79|6136.79|6136.79|6136.79|0
1652875610000|2022-05-18 12:06:50|6136.29|6136.29|6136.29|6136.29|6136.29|6136.29|6136.29|6136.29|0
1652875620000|2022-05-18 12:07:00|6137.06|6137.06|6137.41|6137.41|6137.41|6137.41|6137.06|6137.06|0
1652875640000|2022-05-18 12:07:20|6137.1|6137.1|6137.45|6137.45|6137.45|6137.45|6137.1|6137.1|0
1652875650000|2022-05-18 12:07:30|6138.22|6138.22|6138.22|6138.22|6138.22|6138.22|6138.22|6138.22|0
1652875670000|2022-05-18 12:07:50|6138.59|6138.59|6139.48|6139.48|6139.48|6139.48|6138.59|6138.59|0
1652875680000|2022-05-18 12:08:00|6140.2|6140.2|6141.27|6141.27|6141.27|6141.27|6140.2|6140.2|0
1652875690000|2022-05-18 12:08:10|6141.63|6141.63|6141.63|6141.63|6141.63|6141.63|6141.63|6141.63|0
1652875720000|2022-05-18 12:08:40|6142.05|6142.05|6142.05|6142.05|6142.05|6142.05|6142.05|6142.05|0
1652875780000|2022-05-18 12:09:40|6141.67|6141.67|6141.67|6141.67|6141.67|6141.67|6141.67|6141.67|0
1652875790000|2022-05-18 12:09:50|6141.48|6141.48|6141.48|6141.48|6141.48|6141.48|6141.48|6141.48|0
1652875830000|2022-05-18 12:10:30|6140.91|6140.91|6140.91|6140.91|6140.91|6140.91|6140.91|6140.91|0
1652875840000|2022-05-18 12:10:40|6140.72|6140.72|6140.99|6140.99|6140.99|6140.99|6140.53|6140.53|0
1652875870000|2022-05-18 12:11:10|6140.27|6140.27|6140.27|6140.27|6140.27|6140.27|6140.27|6140.27|0
1652875900000|2022-05-18 12:11:40|6140.09|6140.09|6140.09|6140.09|6140.09|6140.09|6140.09|6140.09|0
1652875910000|2022-05-18 12:11:50|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|0
1652875930000|2022-05-18 12:12:10|6139.92|6139.92|6140.1|6140.1|6140.1|6140.1|6139.92|6139.92|0
1652875940000|2022-05-18 12:12:20|6140.39|6140.39|6140.75|6140.75|6140.75|6140.75|6140.39|6140.39|0
1652875960000|2022-05-18 12:12:40|6141.1|6141.1|6141.1|6141.1|6141.1|6141.1|6141.1|6141.1|0
1652875970000|2022-05-18 12:12:50|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|0
1652875980000|2022-05-18 12:13:00|6141.85|6141.85|6141.85|6141.85|6141.85|6141.85|6141.85|6141.85|0
1652876010000|2022-05-18 12:13:30|6141.08|6141.08|6141.08|6141.08|6141.08|6141.08|6141.08|6141.08|0
1652876030000|2022-05-18 12:13:50|6141.44|6141.44|6141.8|6141.8|6141.8|6141.8|6140.73|6140.73|0
1652876040000|2022-05-18 12:14:00|6141.08|6141.08|6141.44|6141.44|6141.44|6141.44|6141.08|6141.08|0
1652876080000|2022-05-18 12:14:40|6141.73|6141.73|6142.3|6142.3|6142.3|6142.3|6141.73|6141.73|0
1652876090000|2022-05-18 12:14:50|6141.73|6141.73|6141.73|6141.73|6141.73|6141.73|6141.73|6141.73|0
1652876100000|2022-05-18 12:15:00|6142.05|6142.05|6141.73|6141.73|6142.05|6142.05|6141.73|6141.73|0
1652876140000|2022-05-18 12:15:40|6141.41|6141.41|6140.77|6140.77|6141.41|6141.41|6140.77|6140.77|0
1652876160000|2022-05-18 12:16:00|6140.58|6140.58|6139.59|6139.59|6140.58|6140.58|6139.59|6139.59|0
1652876170000|2022-05-18 12:16:10|6139.23|6139.23|6139.73|6139.73|6139.73|6139.73|6138.73|6138.73|0
1652876180000|2022-05-18 12:16:20|6139.23|6139.23|6138.73|6138.73|6139.23|6139.23|6138.73|6138.73|0
1652876200000|2022-05-18 12:16:40|6138.1|6138.1|6137.52|6137.52|6138.1|6138.1|6137.52|6137.52|0
1652876250000|2022-05-18 12:17:30|6137.81|6137.81|6138.1|6138.1|6138.1|6138.1|6137.81|6137.81|0
1652876260000|2022-05-18 12:17:40|6138.42|6138.42|6139.41|6139.41|6139.41|6139.41|6138.42|6138.42|0
1652876270000|2022-05-18 12:17:50|6139.09|6139.09|6139.09|6139.09|6139.09|6139.09|6139.09|6139.09|0
1652876300000|2022-05-18 12:18:20|6139.41|6139.41|6139.73|6139.73|6139.73|6139.73|6139.41|6139.41|0
1652876310000|2022-05-18 12:18:30|6140.08|6140.08|6138.3|6138.3|6140.08|6140.08|6138.3|6138.3|0
1652876320000|2022-05-18 12:18:40|6138.01|6138.01|6138.89|6138.89|6138.89|6138.89|6138.01|6138.01|0
1652876340000|2022-05-18 12:19:00|6139.31|6139.31|6139.67|6139.67|6139.67|6139.67|6139.31|6139.31|0
1652876380000|2022-05-18 12:19:40|6140.3|6140.3|6140.49|6140.49|6140.49|6140.49|6140.3|6140.3|0
1652876390000|2022-05-18 12:19:50|6140|6140|6140|6140|6140|6140|6140|6140|0
1652876430000|2022-05-18 12:20:30|6139.78|6139.78|6139.78|6139.78|6139.78|6139.78|6139.78|6139.78|0
1652876440000|2022-05-18 12:20:40|6140.14|6140.14|6140.14|6140.14|6140.14|6140.14|6140.14|6140.14|0
1652876500000|2022-05-18 12:21:40|6139.85|6139.85|6139.85|6139.85|6139.85|6139.85|6139.85|6139.85|0
1652876520000|2022-05-18 12:22:00|6140.35|6140.35|6140.85|6140.85|6140.85|6140.85|6140.35|6140.35|0
1652876530000|2022-05-18 12:22:10|6140.35|6140.35|6139.71|6139.71|6140.35|6140.35|6139.71|6139.71|0
1652876540000|2022-05-18 12:22:20|6137.8|6137.8|6136.75|6136.75|6137.8|6137.8|6136.75|6136.75|0
1652876620000|2022-05-18 12:23:40|6136.56|6136.56|6136.37|6136.37|6136.56|6136.56|6136.37|6136.37|0
1652876630000|2022-05-18 12:23:50|6135.73|6135.73|6135.12|6135.12|6136.12|6136.12|6135.12|6135.12|0
1652876640000|2022-05-18 12:24:00|6135.62|6135.62|6135.62|6135.62|6135.62|6135.62|6135.62|6135.62|0
1652876660000|2022-05-18 12:24:20|6136.12|6136.12|6136.12|6136.12|6136.12|6136.12|6136.12|6136.12|0
1652876700000|2022-05-18 12:25:00|6135.83|6135.83|6135.83|6135.83|6135.83|6135.83|6135.83|6135.83|0
1652876710000|2022-05-18 12:25:10|6135.47|6135.47|6135.47|6135.47|6135.47|6135.47|6135.47|6135.47|0
1652876720000|2022-05-18 12:25:20|6134.48|6134.48|6134.48|6134.48|6134.48|6134.48|6134.48|6134.48|0
1652876730000|2022-05-18 12:25:30|6134.84|6134.84|6134.84|6134.84|6134.84|6134.84|6134.84|6134.84|0
1652876740000|2022-05-18 12:25:40|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|0
1652876750000|2022-05-18 12:25:50|6136.27|6136.27|6136.27|6136.27|6136.27|6136.27|6136.27|6136.27|0
1652876760000|2022-05-18 12:26:00|6136.62|6136.62|6137.01|6137.01|6137.01|6137.01|6136.62|6136.62|0
1652876770000|2022-05-18 12:26:10|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|0
1652876810000|2022-05-18 12:26:50|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|0
1652876850000|2022-05-18 12:27:30|6136.44|6136.44|6136.91|6136.91|6136.91|6136.91|6136.44|6136.44|0
1652876860000|2022-05-18 12:27:40|6135.92|6135.92|6135.92|6135.92|6135.92|6135.92|6135.92|6135.92|0
1652876870000|2022-05-18 12:27:50|6135.42|6135.42|6135.42|6135.42|6135.42|6135.42|6135.42|6135.42|0
1652876890000|2022-05-18 12:28:10|6135.92|6135.92|6135.92|6135.92|6135.92|6135.92|6135.92|6135.92|0
1652876930000|2022-05-18 12:28:50|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|0
1652876940000|2022-05-18 12:29:00|6135.35|6135.35|6135.35|6135.35|6135.35|6135.35|6135.35|6135.35|0
1652876950000|2022-05-18 12:29:10|6134.78|6134.78|6135.06|6135.06|6135.06|6135.06|6134.78|6134.78|0
1652876960000|2022-05-18 12:29:20|6134.78|6134.78|6135.06|6135.06|6135.06|6135.06|6134.78|6134.78|0
1652877000000|2022-05-18 12:30:00|6135.25|6135.25|6135.25|6135.25|6135.25|6135.25|6135.25|6135.25|0
1652877010000|2022-05-18 12:30:10|6133.76|6133.76|6133.76|6133.76|6133.76|6133.76|6133.76|6133.76|0
1652877020000|2022-05-18 12:30:20|6133.19|6133.19|6133.19|6133.19|6133.19|6133.19|6133.19|6133.19|0
1652877030000|2022-05-18 12:30:30|6132.43|6132.43|6132.43|6132.43|6132.43|6132.43|6132.43|6132.43|0
1652877040000|2022-05-18 12:30:40|6132.78|6132.78|6132.78|6132.78|6132.78|6132.78|6132.78|6132.78|0
1652877090000|2022-05-18 12:31:30|6131.83|6131.83|6131.83|6131.83|6131.83|6131.83|6131.83|6131.83|0
1652877100000|2022-05-18 12:31:40|6131.33|6131.33|6131.33|6131.33|6131.33|6131.33|6131.33|6131.33|0
1652877120000|2022-05-18 12:32:00|6131.65|6131.65|6131.97|6131.97|6131.97|6131.97|6131.65|6131.65|0
1652877130000|2022-05-18 12:32:10|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|0
1652877140000|2022-05-18 12:32:20|6131.28|6131.28|6131.09|6131.09|6131.28|6131.28|6131.09|6131.09|0
1652877160000|2022-05-18 12:32:40|6130.78|6130.78|6130.78|6130.78|6130.78|6130.78|6130.78|6130.78|0
1652877180000|2022-05-18 12:33:00|6130.39|6130.39|6128.21|6128.21|6130.39|6130.39|6128.21|6128.21|0
1652877190000|2022-05-18 12:33:10|6128.59|6128.59|6128.59|6128.59|6128.59|6128.59|6128.59|6128.59|0
1652877200000|2022-05-18 12:33:20|6128.97|6128.97|6128.97|6128.97|6128.97|6128.97|6128.97|6128.97|0
1652877240000|2022-05-18 12:34:00|6129.18|6129.18|6129.47|6129.47|6129.47|6129.47|6129.18|6129.18|0
1652877260000|2022-05-18 12:34:20|6129.83|6129.83|6129.83|6129.83|6129.83|6129.83|6129.83|6129.83|0
1652877270000|2022-05-18 12:34:30|6129.47|6129.47|6129.47|6129.47|6129.47|6129.47|6129.47|6129.47|0
1652877280000|2022-05-18 12:34:40|6129.28|6129.28|6128.71|6128.71|6129.28|6129.28|6128.71|6128.71|0
1652877290000|2022-05-18 12:34:50|6129.09|6129.09|6129.09|6129.09|6129.09|6129.09|6129.09|6129.09|0
1652877300000|2022-05-18 12:35:00|6129.47|6129.47|6129.47|6129.47|6129.47|6129.47|6129.47|6129.47|0
1652877340000|2022-05-18 12:35:40|6129.09|6129.09|6128.71|6128.71|6129.09|6129.09|6128.71|6128.71|0
1652877350000|2022-05-18 12:35:50|6128.52|6128.52|6128.19|6128.19|6128.9|6128.9|6128.19|6128.19|0
1652877360000|2022-05-18 12:36:00|6128.38|6128.38|6128.38|6128.38|6128.38|6128.38|6128.38|6128.38|0
1652877370000|2022-05-18 12:36:10|6128.76|6128.76|6128.76|6128.76|6128.76|6128.76|6128.76|6128.76|0
1652877380000|2022-05-18 12:36:20|6129.26|6129.26|6129.64|6129.64|6129.64|6129.64|6129.26|6129.26|0
1652877400000|2022-05-18 12:36:40|6129.85|6129.85|6128.92|6128.92|6129.85|6129.85|6128.92|6128.92|0
1652877410000|2022-05-18 12:36:50|6128.56|6128.56|6128.56|6128.56|6128.56|6128.56|6128.56|6128.56|0
1652877420000|2022-05-18 12:37:00|6128.07|6128.07|6127.74|6127.74|6128.07|6128.07|6127.71|6127.71|0
1652877430000|2022-05-18 12:37:10|6128.06|6128.06|6128.06|6128.06|6128.06|6128.06|6128.06|6128.06|0
1652877450000|2022-05-18 12:37:30|6128.38|6128.38|6128.06|6128.06|6129.2|6129.2|6128.06|6128.06|0
1652877460000|2022-05-18 12:37:40|6127.7|6127.7|6127.7|6127.7|6127.7|6127.7|6127.7|6127.7|0
1652877470000|2022-05-18 12:37:50|6128.2|6128.2|6127.7|6127.7|6128.2|6128.2|6127.7|6127.7|0
1652877490000|2022-05-18 12:38:10|6126.74|6126.74|6126.74|6126.74|6126.74|6126.74|6126.74|6126.74|0
1652877500000|2022-05-18 12:38:20|6126.46|6126.46|6126.74|6126.74|6126.74|6126.74|6126.46|6126.46|0
1652877510000|2022-05-18 12:38:30|6127.06|6127.06|6127.06|6127.06|6127.06|6127.06|6127.06|6127.06|0
1652877530000|2022-05-18 12:38:50|6126.74|6126.74|6126.74|6126.74|6126.74|6126.74|6126.74|6126.74|0
1652877550000|2022-05-18 12:39:10|6127.89|6127.89|6127.89|6127.89|6127.89|6127.89|6127.89|6127.89|0
1652877560000|2022-05-18 12:39:20|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|6128.17|0
1652877580000|2022-05-18 12:39:40|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|0
1652877600000|2022-05-18 12:40:00|6128.19|6128.19|6128.19|6128.19|6128.19|6128.19|6128.19|6128.19|0
1652877620000|2022-05-18 12:40:20|6128.69|6128.69|6128.69|6128.69|6128.69|6128.69|6128.69|6128.69|0
1652877640000|2022-05-18 12:40:40|6128.27|6128.27|6128.27|6128.27|6128.27|6128.27|6128.27|6128.27|0
1652877650000|2022-05-18 12:40:50|6128.05|6128.05|6128.05|6128.05|6128.05|6128.05|6128.05|6128.05|0
1652877670000|2022-05-18 12:41:10|6127.77|6127.77|6127.77|6127.77|6127.77|6127.77|6127.77|6127.77|0
1652877680000|2022-05-18 12:41:20|6128.19|6128.19|6127.82|6127.82|6128.19|6128.19|6127.82|6127.82|0
1652877690000|2022-05-18 12:41:30|6127.05|6127.05|6127.05|6127.05|6127.05|6127.05|6127.05|6127.05|0
1652877700000|2022-05-18 12:41:40|6126.06|6126.06|6125.94|6125.94|6126.44|6126.44|6125.94|6125.94|0
1652877710000|2022-05-18 12:41:50|6125.25|6125.25|6124|6124|6125.25|6125.25|6123.68|6123.68|0
1652877720000|2022-05-18 12:42:00|6123.5|6123.5|6124.81|6124.81|6124.81|6124.81|6123.5|6123.5|0
1652877730000|2022-05-18 12:42:10|6125.13|6125.13|6125.13|6125.13|6125.13|6125.13|6125.13|6125.13|0
1652877770000|2022-05-18 12:42:50|6125.51|6125.51|6125.51|6125.51|6125.51|6125.51|6125.51|6125.51|0
1652877780000|2022-05-18 12:43:00|6125.9|6125.9|6125.9|6125.9|6125.9|6125.9|6125.9|6125.9|0
1652877790000|2022-05-18 12:43:10|6125.51|6125.51|6122.88|6122.88|6125.51|6125.51|6122.88|6122.88|0
1652877800000|2022-05-18 12:43:20|6124.02|6124.02|6124.02|6124.02|6124.02|6124.02|6123.26|6123.26|0
1652877810000|2022-05-18 12:43:30|6123.84|6123.84|6122.33|6122.33|6124.02|6124.02|6122.33|6122.33|0
1652877820000|2022-05-18 12:43:40|6121.95|6121.95|6121.95|6121.95|6121.95|6121.95|6121.95|6121.95|0
1652877830000|2022-05-18 12:43:50|6121.2|6121.2|6121.01|6121.01|6121.2|6121.2|6121.01|6121.01|0
1652877840000|2022-05-18 12:44:00|6121.2|6121.2|6121.2|6121.2|6121.2|6121.2|6121.2|6121.2|0
1652877880000|2022-05-18 12:44:40|6121.52|6121.52|6121.2|6121.2|6121.52|6121.52|6120.88|6120.88|0
1652877890000|2022-05-18 12:44:50|6120.44|6120.44|6119.67|6119.67|6120.82|6120.82|6119.67|6119.67|0
1652877900000|2022-05-18 12:45:00|6119.39|6119.39|6121.26|6121.26|6121.64|6121.64|6119.39|6119.39|0
1652877910000|2022-05-18 12:45:10|6121.61|6121.61|6121.26|6121.26|6121.61|6121.61|6121.26|6121.26|0
1652877920000|2022-05-18 12:45:20|6120.88|6120.88|6120.88|6120.88|6120.88|6120.88|6120.88|6120.88|0
1652877950000|2022-05-18 12:45:50|6120.52|6120.52|6120.14|6120.14|6120.52|6120.52|6120.14|6120.14|0
1652877960000|2022-05-18 12:46:00|6119.76|6119.76|6119.76|6119.76|6119.76|6119.76|6119.76|6119.76|0
1652877970000|2022-05-18 12:46:10|6119.26|6119.26|6119.26|6119.26|6119.26|6119.26|6119.26|6119.26|0
1652877980000|2022-05-18 12:46:20|6119.45|6119.45|6121.98|6121.98|6121.98|6121.98|6119.45|6119.45|0
1652877990000|2022-05-18 12:46:30|6121.79|6121.79|6121.96|6121.96|6122.15|6122.15|6121.79|6121.79|0
1652878000000|2022-05-18 12:46:40|6121.67|6121.67|6122.25|6122.25|6122.25|6122.25|6121.48|6121.48|0
1652878020000|2022-05-18 12:47:00|6122.74|6122.74|6123.1|6123.1|6123.1|6123.1|6122.74|6122.74|0
1652878030000|2022-05-18 12:47:10|6123.46|6123.46|6123.46|6123.46|6123.46|6123.46|6123.46|6123.46|0
1652878040000|2022-05-18 12:47:20|6123.74|6123.74|6123.39|6123.39|6123.74|6123.74|6123.39|6123.39|0
1652878060000|2022-05-18 12:47:40|6123.03|6123.03|6123.03|6123.03|6123.03|6123.03|6123.03|6123.03|0
1652878070000|2022-05-18 12:47:50|6122.84|6122.84|6123.03|6123.03|6123.03|6123.03|6122.84|6122.84|0
1652878080000|2022-05-18 12:48:00|6122.84|6122.84|6122.84|6122.84|6122.84|6122.84|6122.84|6122.84|0
1652878110000|2022-05-18 12:48:30|6122.49|6122.49|6121.7|6121.7|6122.49|6122.49|6121.42|6121.42|0
1652878140000|2022-05-18 12:49:00|6120.56|6120.56|6120.56|6120.56|6120.56|6120.56|6120.56|6120.56|0
1652878150000|2022-05-18 12:49:10|6120.06|6120.06|6120.06|6120.06|6120.06|6120.06|6120.06|6120.06|0
1652878170000|2022-05-18 12:49:30|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|0
1652878180000|2022-05-18 12:49:40|6119.42|6119.42|6119.42|6119.42|6119.42|6119.42|6119.42|6119.42|0
1652878190000|2022-05-18 12:49:50|6118.85|6118.85|6118.85|6118.85|6118.85|6118.85|6118.85|6118.85|0
1652878200000|2022-05-18 12:50:00|6118.5|6118.5|6116.1|6116.1|6118.5|6118.5|6116.1|6116.1|0
1652878210000|2022-05-18 12:50:10|6116.48|6116.48|6116.16|6116.16|6116.48|6116.48|6116.16|6116.16|0
1652878220000|2022-05-18 12:50:20|6115.78|6115.78|6116.1|6116.1|6116.55|6116.55|6115.46|6115.46|0
1652878260000|2022-05-18 12:51:00|6116.74|6116.74|6116.74|6116.74|6116.74|6116.74|6116.74|6116.74|0
1652878280000|2022-05-18 12:51:20|6116.17|6116.17|6116.17|6116.17|6116.17|6116.17|6116.17|6116.17|0
1652878290000|2022-05-18 12:51:30|6115.67|6115.67|6115.67|6115.67|6115.67|6115.67|6115.67|6115.67|0
1652878330000|2022-05-18 12:52:10|6115.17|6115.17|6115.17|6115.17|6115.17|6115.17|6115.17|6115.17|0
1652878350000|2022-05-18 12:52:30|6114.99|6114.99|6113.86|6113.86|6114.99|6114.99|6113.66|6113.66|0
1652878360000|2022-05-18 12:52:40|6113.09|6113.09|6113.48|6113.48|6113.86|6113.86|6112.33|6112.33|0
1652878370000|2022-05-18 12:52:50|6112.71|6112.71|6111.64|6111.64|6112.71|6112.71|6111.64|6111.64|0
1652878380000|2022-05-18 12:53:00|6112.02|6112.02|6113.16|6113.16|6113.16|6113.16|6112.02|6112.02|0
1652878390000|2022-05-18 12:53:10|6112.78|6112.78|6113.52|6113.52|6113.52|6113.52|6112.78|6112.78|0
1652878400000|2022-05-18 12:53:20|6112.95|6112.95|6113.33|6113.33|6113.33|6113.33|6112.95|6112.95|0
1652878410000|2022-05-18 12:53:30|6112.69|6112.69|6112.69|6112.69|6112.69|6112.69|6112.69|6112.69|0
1652878420000|2022-05-18 12:53:40|6113.68|6113.68|6113.68|6113.68|6113.68|6113.68|6113.68|6113.68|0
1652878460000|2022-05-18 12:54:20|6114.4|6114.4|6114.91|6114.91|6115.09|6115.09|6114.4|6114.4|0
1652878480000|2022-05-18 12:54:40|6114.55|6114.55|6114.55|6114.55|6114.55|6114.55|6114.55|6114.55|0
1652878520000|2022-05-18 12:55:20|6114.23|6114.23|6114.23|6114.23|6114.23|6114.23|6114.23|6114.23|0
1652878580000|2022-05-18 12:56:20|6114.73|6114.73|6113.59|6113.59|6114.73|6114.73|6113.59|6113.59|0
1652878590000|2022-05-18 12:56:30|6113.97|6113.97|6113.97|6113.97|6113.97|6113.97|6113.97|6113.97|0
1652878610000|2022-05-18 12:56:50|6113.59|6113.59|6112.95|6112.95|6113.59|6113.59|6112.95|6112.95|0
1652878630000|2022-05-18 12:57:10|6112.6|6112.6|6112.6|6112.6|6112.6|6112.6|6112.6|6112.6|0
1652878650000|2022-05-18 12:57:30|6112.98|6112.98|6112.98|6112.98|6112.98|6112.98|6112.98|6112.98|0
1652878660000|2022-05-18 12:57:40|6112.48|6112.48|6112.48|6112.48|6112.48|6112.48|6112.48|6112.48|0
1652878670000|2022-05-18 12:57:50|6111.99|6111.99|6111.99|6111.99|6111.99|6111.99|6111.99|6111.99|0
1652878680000|2022-05-18 12:58:00|6111.41|6111.41|6111.7|6111.7|6111.7|6111.7|6111.41|6111.41|0
1652878690000|2022-05-18 12:58:10|6111.41|6111.41|6111.91|6111.91|6111.91|6111.91|6111.41|6111.41|0
1652878700000|2022-05-18 12:58:20|6110.42|6110.42|6111.41|6111.41|6111.41|6111.41|6110.42|6110.42|0
1652878720000|2022-05-18 12:58:40|6111.7|6111.7|6112.08|6112.08|6112.08|6112.08|6111.7|6111.7|0
1652878730000|2022-05-18 12:58:50|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|0
1652878740000|2022-05-18 12:59:00|6112.22|6112.22|6112.22|6112.22|6112.22|6112.22|6112.22|6112.22|0
1652878750000|2022-05-18 12:59:10|6111.49|6111.49|6111.3|6111.3|6111.49|6111.49|6111.3|6111.3|0
1652878760000|2022-05-18 12:59:20|6110.8|6110.8|6110.52|6110.52|6110.8|6110.8|6110.52|6110.52|0
1652878770000|2022-05-18 12:59:30|6110.33|6110.33|6109.61|6109.61|6110.33|6110.33|6109.61|6109.61|0
1652878810000|2022-05-18 13:00:10|6109.9|6109.9|6109.9|6109.9|6109.9|6109.9|6109.9|6109.9|0
1652878830000|2022-05-18 13:00:30|6109.52|6109.52|6112.58|6112.58|6112.58|6112.58|6109.52|6109.52|0
1652878860000|2022-05-18 13:01:00|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|0
1652878870000|2022-05-18 13:01:10|6112.11|6112.11|6112.46|6112.46|6112.46|6112.46|6112.11|6112.11|0
1652878890000|2022-05-18 13:01:30|6112.75|6112.75|6112.54|6112.54|6113.04|6113.04|6112.54|6112.54|0
1652878900000|2022-05-18 13:01:40|6112.04|6112.04|6111.85|6111.85|6112.43|6112.43|6111.85|6111.85|0
1652878920000|2022-05-18 13:02:00|6112.14|6112.14|6112.14|6112.14|6112.14|6112.14|6112.14|6112.14|0
1652878930000|2022-05-18 13:02:10|6111.5|6111.5|6111.5|6111.5|6111.5|6111.5|6111.5|6111.5|0
1652878940000|2022-05-18 13:02:20|6111.79|6111.79|6111.05|6111.05|6111.79|6111.79|6111.05|6111.05|0
1652878950000|2022-05-18 13:02:30|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|6110.67|0
1652878970000|2022-05-18 13:02:50|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|0
1652878980000|2022-05-18 13:03:00|6110.67|6110.67|6110.57|6110.57|6111.04|6111.04|6110.57|6110.57|0
1652878990000|2022-05-18 13:03:10|6111.33|6111.33|6110.95|6110.95|6111.33|6111.33|6110.95|6110.95|0
1652879000000|2022-05-18 13:03:20|6110.63|6110.63|6111.13|6111.13|6111.13|6111.13|6110.63|6110.63|0
1652879010000|2022-05-18 13:03:30|6111.48|6111.48|6112.75|6112.75|6112.75|6112.75|6111.48|6111.48|0
1652879040000|2022-05-18 13:04:00|6113.32|6113.32|6114.39|6114.39|6114.39|6114.39|6113.32|6113.32|0
1652879060000|2022-05-18 13:04:20|6114.95|6114.95|6113.37|6113.37|6114.95|6114.95|6113.09|6113.09|0
1652879070000|2022-05-18 13:04:30|6112.87|6112.87|6112.87|6112.87|6112.87|6112.87|6112.87|6112.87|0
1652879090000|2022-05-18 13:04:50|6113.87|6113.87|6113.55|6113.55|6113.87|6113.87|6113.55|6113.55|0
1652879130000|2022-05-18 13:05:30|6113.91|6113.91|6113.91|6113.91|6113.91|6113.91|6113.91|6113.91|0
1652879140000|2022-05-18 13:05:40|6113.41|6113.41|6112.42|6112.42|6113.41|6113.41|6112.42|6112.42|0
1652879150000|2022-05-18 13:05:50|6111.92|6111.92|6112.42|6112.42|6112.42|6112.42|6111.92|6111.92|0
1652879160000|2022-05-18 13:06:00|6112.91|6112.91|6113.1|6113.1|6113.1|6113.1|6112.91|6112.91|0
1652879170000|2022-05-18 13:06:10|6112.24|6112.24|6111.87|6111.87|6112.24|6112.24|6111.68|6111.68|0
1652879180000|2022-05-18 13:06:20|6111.1|6111.1|6109.27|6109.27|6111.1|6111.1|6109.27|6109.27|0
1652879190000|2022-05-18 13:06:30|6108.31|6108.31|6109.1|6109.1|6109.1|6109.1|6108.31|6108.31|0
1652879200000|2022-05-18 13:06:40|6108.78|6108.78|6107.83|6107.83|6108.78|6108.78|6107.83|6107.83|0
1652879210000|2022-05-18 13:06:50|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|6107.07|0
1652879220000|2022-05-18 13:07:00|6107.42|6107.42|6107.14|6107.14|6107.42|6107.42|6106.78|6106.78|0
1652879230000|2022-05-18 13:07:10|6106.65|6106.65|6106.65|6106.65|6106.65|6106.65|6106.65|6106.65|0
1652879240000|2022-05-18 13:07:20|6106.29|6106.29|6106.29|6106.29|6106.29|6106.29|6106.29|6106.29|0
1652879290000|2022-05-18 13:08:10|6105.93|6105.93|6105.96|6105.96|6106.15|6106.15|6105.19|6105.19|0
1652879300000|2022-05-18 13:08:20|6105.58|6105.58|6105.9|6105.9|6105.9|6105.9|6105.58|6105.58|0
1652879310000|2022-05-18 13:08:30|6105.58|6105.58|6105.58|6105.58|6105.58|6105.58|6105.58|6105.58|0
1652879320000|2022-05-18 13:08:40|6104.86|6104.86|6104.51|6104.51|6104.86|6104.86|6104.51|6104.51|0
1652879330000|2022-05-18 13:08:50|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|0
1652879360000|2022-05-18 13:09:20|6103.89|6103.89|6103.89|6103.89|6103.89|6103.89|6103.89|6103.89|0
1652879370000|2022-05-18 13:09:30|6103.7|6103.7|6103.7|6103.7|6103.7|6103.7|6103.7|6103.7|0
1652879380000|2022-05-18 13:09:40|6103.89|6103.89|6104.25|6104.25|6104.25|6104.25|6103.89|6103.89|0
1652879400000|2022-05-18 13:10:00|6104.63|6104.63|6104.63|6104.63|6105.13|6105.13|6104.63|6104.63|0
1652879410000|2022-05-18 13:10:10|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|0
1652879440000|2022-05-18 13:10:40|6104.45|6104.45|6104.45|6104.45|6104.45|6104.45|6104.45|6104.45|0
1652879470000|2022-05-18 13:11:10|6104.26|6104.26|6103.12|6103.12|6104.26|6104.26|6103.12|6103.12|0
1652879480000|2022-05-18 13:11:20|6102.83|6102.83|6102.83|6102.83|6102.83|6102.83|6102.83|6102.83|0
1652879490000|2022-05-18 13:11:30|6102.34|6102.34|6102.34|6102.34|6102.34|6102.34|6102.34|6102.34|0
1652879500000|2022-05-18 13:11:40|6103.19|6103.19|6103.19|6103.19|6103.19|6103.19|6103.19|6103.19|0
1652879510000|2022-05-18 13:11:50|6102.84|6102.84|6102.62|6102.62|6102.84|6102.84|6102.62|6102.62|0
1652879520000|2022-05-18 13:12:00|6102.94|6102.94|6104.22|6104.22|6104.22|6104.22|6102.94|6102.94|0
1652879530000|2022-05-18 13:12:10|6104.58|6104.58|6104.58|6104.58|6104.58|6104.58|6104.58|6104.58|0
1652879540000|2022-05-18 13:12:20|6104.22|6104.22|6104.22|6104.22|6104.22|6104.22|6104.22|6104.22|0
1652879550000|2022-05-18 13:12:30|6104.64|6104.64|6104.93|6104.93|6104.93|6104.93|6104.64|6104.64|0
1652879560000|2022-05-18 13:12:40|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|0
1652879570000|2022-05-18 13:12:50|6104.33|6104.33|6104.33|6104.33|6104.33|6104.33|6104.33|6104.33|0
1652879590000|2022-05-18 13:13:10|6104.01|6104.01|6104.97|6104.97|6104.97|6104.97|6104.01|6104.01|0
1652879600000|2022-05-18 13:13:20|6105.33|6105.33|6104.83|6104.83|6105.33|6105.33|6104.83|6104.83|0
1652879610000|2022-05-18 13:13:30|6103.84|6103.84|6104.83|6104.83|6104.83|6104.83|6103.84|6103.84|0
1652879620000|2022-05-18 13:13:40|6104.45|6104.45|6104.45|6104.45|6104.45|6104.45|6104.45|6104.45|0
1652879630000|2022-05-18 13:13:50|6103.88|6103.88|6104.52|6104.52|6104.52|6104.52|6103.88|6103.88|0
1652879640000|2022-05-18 13:14:00|6104.23|6104.23|6101.81|6101.81|6104.23|6104.23|6101.81|6101.81|0
1652879650000|2022-05-18 13:14:10|6102.19|6102.19|6102.95|6102.95|6102.95|6102.95|6102.19|6102.19|0
1652879660000|2022-05-18 13:14:20|6103.34|6103.34|6102.95|6102.95|6103.34|6103.34|6102.95|6102.95|0
1652879690000|2022-05-18 13:14:50|6103.34|6103.34|6103.69|6103.69|6103.69|6103.69|6103.34|6103.34|0
1652879700000|2022-05-18 13:15:00|6103.88|6103.88|6103.88|6103.88|6103.88|6103.88|6103.88|6103.88|0
1652879710000|2022-05-18 13:15:10|6104.24|6104.24|6106.76|6106.76|6106.76|6106.76|6104.24|6104.24|0
1652879720000|2022-05-18 13:15:20|6106.95|6106.95|6106.95|6106.95|6106.95|6106.95|6106.95|6106.95|0
1652879760000|2022-05-18 13:16:00|6106.76|6106.76|6106.15|6106.15|6106.76|6106.76|6106.15|6106.15|0
1652879800000|2022-05-18 13:16:40|6106.34|6106.34|6107|6107|6107|6107|6106.34|6106.34|0
1652879810000|2022-05-18 13:16:50|6107.39|6107.39|6107.39|6107.39|6107.39|6107.39|6107.39|6107.39|0
1652879820000|2022-05-18 13:17:00|6108.1|6108.1|6108.46|6108.46|6108.46|6108.46|6108.1|6108.1|0
1652879830000|2022-05-18 13:17:10|6107.74|6107.74|6109.02|6109.02|6109.02|6109.02|6107.74|6107.74|0
1652879840000|2022-05-18 13:17:20|6108.52|6108.52|6109.24|6109.24|6109.24|6109.24|6108.52|6108.52|0
1652879850000|2022-05-18 13:17:30|6106.76|6106.76|6106.76|6106.76|6107.25|6107.25|6106.76|6106.76|0
1652879860000|2022-05-18 13:17:40|6108.2|6108.2|6109.94|6109.94|6110.23|6110.23|6108.2|6108.2|0
1652879870000|2022-05-18 13:17:50|6108.11|6108.11|6107.92|6107.92|6108.11|6108.11|6107.92|6107.92|0
1652879880000|2022-05-18 13:18:00|6108.41|6108.41|6108.41|6108.41|6108.41|6108.41|6108.41|6108.41|0
1652879890000|2022-05-18 13:18:10|6108.23|6108.23|6108.6|6108.6|6108.79|6108.79|6108.23|6108.23|0
1652879910000|2022-05-18 13:18:30|6108.41|6108.41|6108.23|6108.23|6108.41|6108.41|6108.04|6108.04|0
1652879920000|2022-05-18 13:18:40|6107.94|6107.94|6107.44|6107.44|6107.94|6107.94|6107.44|6107.44|0
1652879930000|2022-05-18 13:18:50|6106.68|6106.68|6105.64|6105.64|6106.68|6106.68|6105.64|6105.64|0
1652879940000|2022-05-18 13:19:00|6105.14|6105.14|6104.57|6104.57|6105.14|6105.14|6104.57|6104.57|0
1652879950000|2022-05-18 13:19:10|6104.07|6104.07|6106.06|6106.06|6106.06|6106.06|6104.07|6104.07|0
1652879960000|2022-05-18 13:19:20|6105.68|6105.68|6106.06|6106.06|6106.25|6106.25|6105.49|6105.49|0
1652879970000|2022-05-18 13:19:30|6105.49|6105.49|6105.49|6105.49|6105.49|6105.49|6105.49|6105.49|0
1652879980000|2022-05-18 13:19:40|6105.3|6105.3|6105.3|6105.3|6105.3|6105.3|6105.3|6105.3|0
1652879990000|2022-05-18 13:19:50|6104.31|6104.31|6105.11|6105.11|6105.39|6105.39|6104.31|6104.31|0
1652880000000|2022-05-18 13:20:00|6104.47|6104.47|6105.17|6105.17|6105.17|6105.17|6104.47|6104.47|0
1652880010000|2022-05-18 13:20:10|6104.85|6104.85|6105.8|6105.8|6105.8|6105.8|6104.49|6104.49|0
1652880020000|2022-05-18 13:20:20|6106.37|6106.37|6106.09|6106.09|6106.37|6106.37|6106.09|6106.09|0
1652880040000|2022-05-18 13:20:40|6107.08|6107.08|6108.15|6108.15|6108.15|6108.15|6107.08|6107.08|0
1652880050000|2022-05-18 13:20:50|6108.92|6108.92|6108.92|6108.92|6108.92|6108.92|6108.92|6108.92|0
1652880060000|2022-05-18 13:21:00|6109.27|6109.27|6109.27|6109.27|6109.27|6109.27|6109.27|6109.27|0
1652880070000|2022-05-18 13:21:10|6108.95|6108.95|6108.95|6108.95|6109.14|6109.14|6108.95|6108.95|0
1652880080000|2022-05-18 13:21:20|6108.77|6108.77|6108.58|6108.58|6108.77|6108.77|6108.58|6108.58|0
1652880120000|2022-05-18 13:22:00|6108.93|6108.93|6109.67|6109.67|6109.67|6109.67|6108.93|6108.93|0
1652880130000|2022-05-18 13:22:10|6109.48|6109.48|6109.48|6109.48|6109.48|6109.48|6108.77|6108.77|0
1652880140000|2022-05-18 13:22:20|6109.8|6109.8|6111.14|6111.14|6111.14|6111.14|6109.8|6109.8|0
1652880150000|2022-05-18 13:22:30|6109.65|6109.65|6109.65|6109.65|6109.65|6109.65|6109.65|6109.65|0
1652880160000|2022-05-18 13:22:40|6109.15|6109.15|6110.72|6110.72|6110.72|6110.72|6109.15|6109.15|0
1652880170000|2022-05-18 13:22:50|6110.22|6110.22|6110.22|6110.22|6110.22|6110.22|6110.22|6110.22|0
1652880180000|2022-05-18 13:23:00|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|0
1652880190000|2022-05-18 13:23:10|6109.89|6109.89|6109.89|6109.89|6109.89|6109.89|6109.89|6109.89|0
1652880200000|2022-05-18 13:23:20|6110.6|6110.6|6110.6|6110.6|6110.6|6110.6|6110.6|6110.6|0
1652880210000|2022-05-18 13:23:30|6110.89|6110.89|6111.88|6111.88|6111.88|6111.88|6110.89|6110.89|0
1652880220000|2022-05-18 13:23:40|6112.6|6112.6|6112.6|6112.6|6112.6|6112.6|6112.6|6112.6|0
1652880230000|2022-05-18 13:23:50|6112.81|6112.81|6112.81|6112.81|6112.81|6112.81|6112.81|6112.81|0
1652880240000|2022-05-18 13:24:00|6113|6113|6114.52|6114.52|6114.52|6114.52|6113|6113|0
1652880250000|2022-05-18 13:24:10|6114.33|6114.33|6114.33|6114.33|6114.33|6114.33|6114.33|6114.33|0
1652880260000|2022-05-18 13:24:20|6114.01|6114.01|6113.01|6113.01|6114.01|6114.01|6113.01|6113.01|0
1652880290000|2022-05-18 13:24:50|6112.73|6112.73|6112.01|6112.01|6112.73|6112.73|6112.01|6112.01|0
1652880300000|2022-05-18 13:25:00|6113.5|6113.5|6113.93|6113.93|6113.93|6113.93|6113.5|6113.5|0
1652880310000|2022-05-18 13:25:10|6113.55|6113.55|6113.55|6113.55|6113.55|6113.55|6113.55|6113.55|0
1652880320000|2022-05-18 13:25:20|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|6113.23|0
1652880330000|2022-05-18 13:25:30|6111.7|6111.7|6111.7|6111.7|6111.7|6111.7|6111.7|6111.7|0
1652880340000|2022-05-18 13:25:40|6112.47|6112.47|6112.47|6112.47|6112.47|6112.47|6112.47|6112.47|0
1652880350000|2022-05-18 13:25:50|6112.75|6112.75|6112.75|6112.75|6112.75|6112.75|6112.75|6112.75|0
1652880360000|2022-05-18 13:26:00|6112.57|6112.57|6112.57|6112.57|6112.57|6112.57|6112.57|6112.57|0
1652880370000|2022-05-18 13:26:10|6112.19|6112.19|6112|6112|6112.19|6112.19|6112|6112|0
1652880380000|2022-05-18 13:26:20|6112.38|6112.38|6113.33|6113.33|6113.33|6113.33|6112.38|6112.38|0
1652880420000|2022-05-18 13:27:00|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|0
1652880430000|2022-05-18 13:27:10|6113.19|6113.19|6113.19|6113.19|6113.19|6113.19|6113.19|6113.19|0
1652880440000|2022-05-18 13:27:20|6113.57|6113.57|6113.08|6113.08|6113.57|6113.57|6113.08|6113.08|0
1652880450000|2022-05-18 13:27:30|6112.72|6112.72|6112.36|6112.36|6112.72|6112.72|6112.36|6112.36|0
1652880470000|2022-05-18 13:27:50|6111.37|6111.37|6110.64|6110.64|6111.37|6111.37|6110.64|6110.64|0
1652880480000|2022-05-18 13:28:00|6109.15|6109.15|6110.64|6110.64|6110.64|6110.64|6109.15|6109.15|0
1652880490000|2022-05-18 13:28:10|6111.13|6111.13|6111.32|6111.32|6111.32|6111.32|6111.13|6111.13|0
1652880500000|2022-05-18 13:28:20|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|6111.82|0
1652880510000|2022-05-18 13:28:30|6112.53|6112.53|6112.53|6112.53|6112.53|6112.53|6112.53|6112.53|0
1652880520000|2022-05-18 13:28:40|6112.85|6112.85|6113.35|6113.35|6113.35|6113.35|6112.85|6112.85|0
1652880600000|2022-05-18 13:30:00|6113.67|6113.67|6115.07|6115.07|6115.07|6115.07|6113.67|6113.67|0
1652880610000|2022-05-18 13:30:10|6115.45|6115.45|6115.28|6115.28|6115.47|6115.47|6115.09|6115.09|0
1652880620000|2022-05-18 13:30:20|6115.47|6115.47|6118|6118|6118.28|6118.28|6115.47|6115.47|0
1652880630000|2022-05-18 13:30:30|6118.99|6118.99|6119.76|6119.76|6119.95|6119.95|6118.99|6118.99|0
1652880640000|2022-05-18 13:30:40|6119.27|6119.27|6118.55|6118.55|6119.27|6119.27|6118.55|6118.55|0
1652880650000|2022-05-18 13:30:50|6119.05|6119.05|6118.48|6118.48|6119.41|6119.41|6118.19|6118.19|0
1652880660000|2022-05-18 13:31:00|6118.12|6118.12|6120.4|6120.4|6120.4|6120.4|6118.12|6118.12|0
1652880670000|2022-05-18 13:31:10|6120.21|6120.21|6120.12|6120.12|6120.5|6120.5|6120.12|6120.12|0
1652880680000|2022-05-18 13:31:20|6120.62|6120.62|6116.96|6116.96|6120.62|6120.62|6116.96|6116.96|0
1652880690000|2022-05-18 13:31:30|6117.34|6117.34|6113.63|6113.63|6117.34|6117.34|6113.31|6113.31|0
1652880700000|2022-05-18 13:31:40|6113.95|6113.95|6113.57|6113.57|6113.95|6113.95|6113.57|6113.57|0
1652880710000|2022-05-18 13:31:50|6112.58|6112.58|6111.94|6111.94|6112.79|6112.79|6111.8|6111.8|0
1652880720000|2022-05-18 13:32:00|6112.43|6112.43|6112.44|6112.44|6112.62|6112.62|6111.63|6111.63|0
1652880730000|2022-05-18 13:32:10|6112.63|6112.63|6112.82|6112.82|6113.32|6113.32|6112.63|6112.63|0
1652880740000|2022-05-18 13:32:20|6111.75|6111.75|6112.46|6112.46|6112.78|6112.78|6111.75|6111.75|0
1652880750000|2022-05-18 13:32:30|6111.72|6111.72|6112.2|6112.2|6112.49|6112.49|6111.72|6111.72|0
1652880760000|2022-05-18 13:32:40|6111.92|6111.92|6111.92|6111.92|6111.92|6111.92|6111.92|6111.92|0
1652880770000|2022-05-18 13:32:50|6112.2|6112.2|6112.2|6112.2|6112.2|6112.2|6112.2|6112.2|0
1652880780000|2022-05-18 13:33:00|6112.58|6112.58|6113.13|6113.13|6113.13|6113.13|6112.58|6112.58|0
1652880790000|2022-05-18 13:33:10|6112.84|6112.84|6113.84|6113.84|6113.84|6113.84|6112.35|6112.35|0
1652880800000|2022-05-18 13:33:20|6114.2|6114.2|6114.7|6114.7|6114.7|6114.7|6114.06|6114.06|0
1652880810000|2022-05-18 13:33:30|6113.63|6113.63|6112.16|6112.16|6113.63|6113.63|6112.16|6112.16|0
1652880820000|2022-05-18 13:33:40|6110.67|6110.67|6110.29|6110.29|6111.16|6111.16|6110.29|6110.29|0
1652880830000|2022-05-18 13:33:50|6110.79|6110.79|6110.86|6110.86|6111.07|6111.07|6110.08|6110.08|0
1652880840000|2022-05-18 13:34:00|6111.24|6111.24|6111.26|6111.26|6111.6|6111.6|6110.58|6110.58|0
1652880850000|2022-05-18 13:34:10|6112.54|6112.54|6111.85|6111.85|6112.54|6112.54|6111.54|6111.54|0
1652880860000|2022-05-18 13:34:20|6111.47|6111.47|6111.28|6111.28|6111.47|6111.47|6111.28|6111.28|0
1652880870000|2022-05-18 13:34:30|6111.66|6111.66|6109.64|6109.64|6111.66|6111.66|6109.64|6109.64|0
1652880880000|2022-05-18 13:34:40|6109.26|6109.26|6108.88|6108.88|6109.26|6109.26|6108.88|6108.88|0
1652880890000|2022-05-18 13:34:50|6109.17|6109.17|6109.13|6109.13|6109.45|6109.45|6108.81|6108.81|0
1652880900000|2022-05-18 13:35:00|6108.78|6108.78|6109.15|6109.15|6109.15|6109.15|6108.42|6108.42|0
1652880910000|2022-05-18 13:35:10|6108.21|6108.21|6106.93|6106.93|6108.21|6108.21|6106.93|6106.93|0
1652880920000|2022-05-18 13:35:20|6106.29|6106.29|6105.79|6105.79|6106.29|6106.29|6105.79|6105.79|0
1652880930000|2022-05-18 13:35:30|6104.72|6104.72|6105.38|6105.38|6105.74|6105.74|6104.72|6104.72|0
1652880940000|2022-05-18 13:35:40|6105.74|6105.74|6106.12|6106.12|6106.12|6106.12|6105.74|6105.74|0
1652880950000|2022-05-18 13:35:50|6106.5|6106.5|6109.7|6109.7|6109.99|6109.99|6106.5|6106.5|0
1652880960000|2022-05-18 13:36:00|6110.08|6110.08|6111.58|6111.58|6111.58|6111.58|6110.08|6110.08|0
1652880970000|2022-05-18 13:36:10|6111.29|6111.29|6111.79|6111.79|6111.79|6111.79|6111.29|6111.29|0
1652880980000|2022-05-18 13:36:20|6112.15|6112.15|6112.15|6112.15|6112.15|6112.15|6112.15|6112.15|0
1652880990000|2022-05-18 13:36:30|6111.96|6111.96|6112.95|6112.95|6112.95|6112.95|6111.96|6111.96|0
1652881000000|2022-05-18 13:36:40|6113.27|6113.27|6112.28|6112.28|6113.27|6113.27|6112.28|6112.28|0
1652881010000|2022-05-18 13:36:50|6112.64|6112.64|6114.03|6114.03|6114.03|6114.03|6112.64|6112.64|0
1652881020000|2022-05-18 13:37:00|6114.39|6114.39|6114.39|6114.39|6114.39|6114.39|6114.39|6114.39|0
1652881030000|2022-05-18 13:37:10|6114.75|6114.75|6114.75|6114.75|6114.75|6114.75|6114.75|6114.75|0
1652881040000|2022-05-18 13:37:20|6114.53|6114.53|6114.75|6114.75|6114.75|6114.75|6114.53|6114.53|0
1652881050000|2022-05-18 13:37:30|6114.56|6114.56|6113.3|6113.3|6114.56|6114.56|6113.3|6113.3|0
1652881060000|2022-05-18 13:37:40|6113.08|6113.08|6112.25|6112.25|6113.08|6113.08|6112.25|6112.25|0
1652881090000|2022-05-18 13:38:10|6111.9|6111.9|6111.9|6111.9|6111.9|6111.9|6111.9|6111.9|0
1652881110000|2022-05-18 13:38:30|6112.39|6112.39|6112.68|6112.68|6112.68|6112.68|6112.39|6112.39|0
1652881140000|2022-05-18 13:39:00|6111.69|6111.69|6113.35|6113.35|6113.35|6113.35|6111.68|6111.68|0
1652881150000|2022-05-18 13:39:10|6113.06|6113.06|6112.07|6112.07|6113.35|6113.35|6112.07|6112.07|0
1652881160000|2022-05-18 13:39:20|6111.71|6111.71|6110.95|6110.95|6111.71|6111.71|6110.95|6110.95|0
1652881170000|2022-05-18 13:39:30|6110.6|6110.6|6108.75|6108.75|6110.6|6110.6|6108.75|6108.75|0
1652881180000|2022-05-18 13:39:40|6108.37|6108.37|6107.27|6107.27|6108.37|6108.37|6107.27|6107.27|0
1652881190000|2022-05-18 13:39:50|6107.77|6107.77|6106.32|6106.32|6107.77|6107.77|6106.32|6106.32|0
1652881210000|2022-05-18 13:40:10|6105.55|6105.55|6104.56|6104.56|6105.55|6105.55|6104.06|6104.06|0
1652881220000|2022-05-18 13:40:20|6104.2|6104.2|6105.22|6105.22|6105.22|6105.22|6104.01|6104.01|0
1652881230000|2022-05-18 13:40:30|6105.58|6105.58|6106.4|6106.4|6106.4|6106.4|6105.58|6105.58|0
1652881240000|2022-05-18 13:40:40|6105.68|6105.68|6105.68|6105.68|6105.87|6105.87|6105.68|6105.68|0
1652881250000|2022-05-18 13:40:50|6105.97|6105.97|6105.97|6105.97|6105.97|6105.97|6105.97|6105.97|0
1652881270000|2022-05-18 13:41:10|6106.29|6106.29|6105.97|6105.97|6106.29|6106.29|6105.97|6105.97|0
1652881290000|2022-05-18 13:41:30|6105.78|6105.78|6106.16|6106.16|6106.16|6106.16|6105.78|6105.78|0
1652881300000|2022-05-18 13:41:40|6105.77|6105.77|6104.98|6104.98|6105.77|6105.77|6104.98|6104.98|0
1652881310000|2022-05-18 13:41:50|6105.48|6105.48|6105.48|6105.48|6105.48|6105.48|6105.48|6105.48|0
1652881320000|2022-05-18 13:42:00|6105.16|6105.16|6105.16|6105.16|6105.16|6105.16|6105.16|6105.16|0
1652881330000|2022-05-18 13:42:10|6104.8|6104.8|6100.43|6100.43|6104.8|6104.8|6100.43|6100.43|0
1652881340000|2022-05-18 13:42:20|6099.93|6099.93|6097|6097|6099.93|6099.93|6097|6097|0
1652881350000|2022-05-18 13:42:30|6096.64|6096.64|6095.32|6095.32|6096.64|6096.64|6095.32|6095.32|0
1652881360000|2022-05-18 13:42:40|6095|6095|6091.8|6091.8|6095|6095|6090.99|6090.99|0
1652881370000|2022-05-18 13:42:50|6092.18|6092.18|6093.35|6093.35|6093.85|6093.85|6092.18|6092.18|0
1652881380000|2022-05-18 13:43:00|6092.86|6092.86|6090.82|6090.82|6092.86|6092.86|6090.82|6090.82|0
1652881390000|2022-05-18 13:43:10|6091.32|6091.32|6091.06|6091.06|6091.32|6091.32|6090.56|6090.56|0
1652881400000|2022-05-18 13:43:20|6090.29|6090.29|6091.39|6091.39|6092.38|6092.38|6090.29|6090.29|0
1652881410000|2022-05-18 13:43:30|6091.2|6091.2|6092.06|6092.06|6092.06|6092.06|6090.89|6090.89|0
1652881420000|2022-05-18 13:43:40|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|6091.71|0
1652881430000|2022-05-18 13:43:50|6091.52|6091.52|6091.16|6091.16|6091.52|6091.52|6090.8|6090.8|0
1652881440000|2022-05-18 13:44:00|6091.67|6091.67|6092.07|6092.07|6092.07|6092.07|6091.35|6091.35|0
1652881450000|2022-05-18 13:44:10|6092.36|6092.36|6092.99|6092.99|6092.99|6092.99|6092.36|6092.36|0
1652881460000|2022-05-18 13:44:20|6092.5|6092.5|6092.74|6092.74|6093.1|6093.1|6092|6092|0
1652881470000|2022-05-18 13:44:30|6092.93|6092.93|6093.61|6093.61|6093.61|6093.61|6092.93|6092.93|0
1652881480000|2022-05-18 13:44:40|6093.24|6093.24|6093.24|6093.24|6093.24|6093.24|6093.24|6093.24|0
1652881490000|2022-05-18 13:44:50|6093.73|6093.73|6093.73|6093.73|6093.73|6093.73|6093.73|6093.73|0
1652881500000|2022-05-18 13:45:00|6094.23|6094.23|6095.44|6095.44|6095.44|6095.44|6094.23|6094.23|0
1652881510000|2022-05-18 13:45:10|6095.63|6095.63|6095.63|6095.63|6095.63|6095.63|6095.63|6095.63|0
1652881530000|2022-05-18 13:45:30|6095.92|6095.92|6095.92|6095.92|6095.92|6095.92|6095.92|6095.92|0
1652881540000|2022-05-18 13:45:40|6096.27|6096.27|6097.63|6097.63|6097.63|6097.63|6096.27|6096.27|0
1652881550000|2022-05-18 13:45:50|6097.92|6097.92|6097.56|6097.56|6097.92|6097.92|6097.56|6097.56|0
1652881560000|2022-05-18 13:46:00|6097.24|6097.24|6097.24|6097.24|6097.24|6097.24|6097.24|6097.24|0
1652881570000|2022-05-18 13:46:10|6098.37|6098.37|6098.37|6098.37|6098.37|6098.37|6098.37|6098.37|0
1652881580000|2022-05-18 13:46:20|6098.18|6098.18|6098.95|6098.95|6098.95|6098.95|6098.18|6098.18|0
1652881590000|2022-05-18 13:46:30|6099.26|6099.26|6098.77|6098.77|6099.48|6099.48|6098.77|6098.77|0
1652881600000|2022-05-18 13:46:40|6098.39|6098.39|6097.89|6097.89|6098.39|6098.39|6097.39|6097.39|0
1652881610000|2022-05-18 13:46:50|6097.51|6097.51|6097.33|6097.33|6097.51|6097.51|6096.97|6096.97|0
1652881620000|2022-05-18 13:47:00|6097.82|6097.82|6099.26|6099.26|6099.62|6099.62|6097.41|6097.41|0
1652881630000|2022-05-18 13:47:10|6099.07|6099.07|6096.86|6096.86|6099.07|6099.07|6096.86|6096.86|0
1652881640000|2022-05-18 13:47:20|6096.37|6096.37|6095.69|6095.69|6096.37|6096.37|6095.69|6095.69|0
1652881650000|2022-05-18 13:47:30|6095.5|6095.5|6096.11|6096.11|6096.5|6096.5|6095.5|6095.5|0
1652881660000|2022-05-18 13:47:40|6096.88|6096.88|6097.74|6097.74|6097.74|6097.74|6096.88|6096.88|0
1652881670000|2022-05-18 13:47:50|6098.1|6098.1|6097.43|6097.43|6098.42|6098.42|6097.43|6097.43|0
1652881680000|2022-05-18 13:48:00|6097.92|6097.92|6098.73|6098.73|6099.83|6099.83|6097.92|6097.92|0
1652881690000|2022-05-18 13:48:10|6098.24|6098.24|6098.24|6098.24|6098.24|6098.24|6098.24|6098.24|0
1652881700000|2022-05-18 13:48:20|6097.88|6097.88|6098.17|6098.17|6098.17|6098.17|6097.88|6097.88|0
1652881720000|2022-05-18 13:48:40|6097.88|6097.88|6097.88|6097.88|6097.88|6097.88|6097.88|6097.88|0
1652881740000|2022-05-18 13:49:00|6097.56|6097.56|6096.68|6096.68|6097.56|6097.56|6096.68|6096.68|0
1652881760000|2022-05-18 13:49:20|6097.04|6097.04|6097.42|6097.42|6097.42|6097.42|6097.04|6097.04|0
1652881770000|2022-05-18 13:49:30|6097.92|6097.92|6097.92|6097.92|6097.92|6097.92|6097.92|6097.92|0
1652881780000|2022-05-18 13:49:40|6097.56|6097.56|6097.24|6097.24|6097.56|6097.56|6097.24|6097.24|0
1652881810000|2022-05-18 13:50:10|6097.05|6097.05|6097.24|6097.24|6097.24|6097.24|6097.05|6097.05|0
1652881820000|2022-05-18 13:50:20|6096.6|6096.6|6096.41|6096.41|6096.6|6096.6|6096.41|6096.41|0
1652881840000|2022-05-18 13:50:40|6096.46|6096.46|6098.31|6098.31|6098.31|6098.31|6096.46|6096.46|0
1652881850000|2022-05-18 13:50:50|6097.93|6097.93|6095.27|6095.27|6097.93|6097.93|6095.09|6095.09|0
1652881860000|2022-05-18 13:51:00|6094.96|6094.96|6095.15|6095.15|6095.24|6095.24|6094.64|6094.64|0
1652881870000|2022-05-18 13:51:10|6095.5|6095.5|6096.22|6096.22|6096.22|6096.22|6095.26|6095.26|0
1652881880000|2022-05-18 13:51:20|6096.6|6096.6|6095.99|6095.99|6096.98|6096.98|6095.99|6095.99|0
1652881890000|2022-05-18 13:51:30|6096.35|6096.35|6099.12|6099.12|6099.51|6099.51|6096.35|6096.35|0
1652881900000|2022-05-18 13:51:40|6099.62|6099.62|6099.55|6099.55|6099.62|6099.62|6099.26|6099.26|0
1652881920000|2022-05-18 13:52:00|6099.84|6099.84|6099.15|6099.15|6099.84|6099.84|6099.07|6099.07|0
1652881940000|2022-05-18 13:52:20|6099.91|6099.91|6101.91|6101.91|6101.91|6101.91|6099.91|6099.91|0
1652881950000|2022-05-18 13:52:30|6101.62|6101.62|6102.61|6102.61|6102.61|6102.61|6101.62|6101.62|0
1652881960000|2022-05-18 13:52:40|6102.97|6102.97|6103.75|6103.75|6103.75|6103.75|6102.97|6102.97|0
1652881970000|2022-05-18 13:52:50|6103.4|6103.4|6103.4|6103.4|6103.4|6103.4|6103.4|6103.4|0
1652881980000|2022-05-18 13:53:00|6103.11|6103.11|6103.61|6103.61|6103.61|6103.61|6103.11|6103.11|0
1652881990000|2022-05-18 13:53:10|6103.97|6103.97|6106.23|6106.23|6106.23|6106.23|6103.97|6103.97|0
1652882000000|2022-05-18 13:53:20|6106.59|6106.59|6108.15|6108.15|6108.15|6108.15|6106.59|6106.59|0
1652882010000|2022-05-18 13:53:30|6107.79|6107.79|6108.54|6108.54|6108.73|6108.73|6107.79|6107.79|0
1652882030000|2022-05-18 13:53:50|6108.73|6108.73|6109.44|6109.44|6109.44|6109.44|6108.73|6108.73|0
1652882050000|2022-05-18 13:54:10|6109.09|6109.09|6108.8|6108.8|6109.09|6109.09|6108.8|6108.8|0
1652882060000|2022-05-18 13:54:20|6108.3|6108.3|6108.3|6108.3|6108.3|6108.3|6108.3|6108.3|0
1652882070000|2022-05-18 13:54:30|6107.95|6107.95|6107.95|6107.95|6107.95|6107.95|6107.95|6107.95|0
1652882090000|2022-05-18 13:54:50|6107.76|6107.76|6106.76|6106.76|6107.76|6107.76|6106.76|6106.76|0
1652882110000|2022-05-18 13:55:10|6107.12|6107.12|6105.09|6105.09|6107.12|6107.12|6105.09|6105.09|0
1652882120000|2022-05-18 13:55:20|6104.74|6104.74|6102.57|6102.57|6104.74|6104.74|6102.57|6102.57|0
1652882130000|2022-05-18 13:55:30|6102.08|6102.08|6103.07|6103.07|6103.07|6103.07|6102.08|6102.08|0
1652882150000|2022-05-18 13:55:50|6102.88|6102.88|6101.72|6101.72|6102.88|6102.88|6101.72|6101.72|0
1652882160000|2022-05-18 13:56:00|6101.36|6101.36|6101.36|6101.36|6101.36|6101.36|6101.36|6101.36|0
1652882170000|2022-05-18 13:56:10|6101.04|6101.04|6100.32|6100.32|6101.04|6101.04|6100.32|6100.32|0
1652882180000|2022-05-18 13:56:20|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|0
1652882190000|2022-05-18 13:56:30|6099.18|6099.18|6099.54|6099.54|6099.54|6099.54|6099.18|6099.18|0
1652882230000|2022-05-18 13:57:10|6099.17|6099.17|6098.57|6098.57|6099.35|6099.35|6098.57|6098.57|0
1652882240000|2022-05-18 13:57:20|6098.07|6098.07|6096.97|6096.97|6098.07|6098.07|6096.97|6096.97|0
1652882250000|2022-05-18 13:57:30|6097.47|6097.47|6094.97|6094.97|6097.47|6097.47|6094.59|6094.59|0
1652882260000|2022-05-18 13:57:40|6094.01|6094.01|6094.15|6094.15|6094.51|6094.51|6094.01|6094.01|0
1652882270000|2022-05-18 13:57:50|6093.79|6093.79|6092.71|6092.71|6093.79|6093.79|6092.71|6092.71|0
1652882280000|2022-05-18 13:58:00|6092.52|6092.52|6091.79|6091.79|6092.52|6092.52|6091.6|6091.6|0
1652882290000|2022-05-18 13:58:10|6091.43|6091.43|6092.43|6092.43|6092.43|6092.43|6091.43|6091.43|0
1652882300000|2022-05-18 13:58:20|6092.05|6092.05|6092.05|6092.05|6092.05|6092.05|6092.05|6092.05|0
1652882310000|2022-05-18 13:58:30|6092.55|6092.55|6090.76|6090.76|6092.55|6092.55|6090.76|6090.76|0
1652882320000|2022-05-18 13:58:40|6091.4|6091.4|6091.9|6091.9|6092.25|6092.25|6091.4|6091.4|0
1652882330000|2022-05-18 13:58:50|6091.18|6091.18|6090.96|6090.96|6092.11|6092.11|6090.96|6090.96|0
1652882340000|2022-05-18 13:59:00|6091.28|6091.28|6094.73|6094.73|6094.73|6094.73|6091.28|6091.28|0
1652882360000|2022-05-18 13:59:20|6094.37|6094.37|6094.37|6094.37|6094.37|6094.37|6094.37|6094.37|0
1652882370000|2022-05-18 13:59:30|6094.87|6094.87|6095.86|6095.86|6095.86|6095.86|6094.87|6094.87|0
1652882380000|2022-05-18 13:59:40|6095.58|6095.58|6095.95|6095.95|6095.95|6095.95|6095.22|6095.22|0
1652882390000|2022-05-18 13:59:50|6095.41|6095.41|6095.6|6095.6|6095.6|6095.6|6095.41|6095.41|0
1652882400000|2022-05-18 14:00:00|6095.95|6095.95|6095.84|6095.84|6096.34|6096.34|6095.84|6095.84|0
1652882410000|2022-05-18 14:00:10|6096.12|6096.12|6096.94|6096.94|6096.94|6096.94|6095.77|6095.77|0
1652882420000|2022-05-18 14:00:20|6096.44|6096.44|6096.44|6096.44|6096.44|6096.44|6096.44|6096.44|0
1652882430000|2022-05-18 14:00:30|6096.76|6096.76|6097.48|6097.48|6097.48|6097.48|6096.76|6096.76|0
1652882440000|2022-05-18 14:00:40|6098.05|6098.05|6100.37|6100.37|6100.37|6100.37|6097.84|6097.84|0
1652882450000|2022-05-18 14:00:50|6100.02|6100.02|6100.37|6100.37|6100.37|6100.37|6100.02|6100.02|0
1652882460000|2022-05-18 14:01:00|6100.66|6100.66|6101.07|6101.07|6101.07|6101.07|6100.3|6100.3|0
1652882470000|2022-05-18 14:01:10|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|0
1652882480000|2022-05-18 14:01:20|6102.96|6102.96|6104.15|6104.15|6104.15|6104.15|6102.96|6102.96|0
1652882490000|2022-05-18 14:01:30|6104.47|6104.47|6106.91|6106.91|6106.91|6106.91|6104.47|6104.47|0
1652882500000|2022-05-18 14:01:40|6108.69|6108.69|6109.74|6109.74|6109.74|6109.74|6108.69|6108.69|0
1652882510000|2022-05-18 14:01:50|6109.46|6109.46|6109.78|6109.78|6109.78|6109.78|6109.46|6109.46|0
1652882520000|2022-05-18 14:02:00|6109.97|6109.97|6114.28|6114.28|6114.28|6114.28|6109.78|6109.78|0
1652882530000|2022-05-18 14:02:10|6114.57|6114.57|6114.92|6114.92|6114.92|6114.92|6114.57|6114.57|0
1652882540000|2022-05-18 14:02:20|6114.54|6114.54|6114.54|6114.54|6114.54|6114.54|6114.54|6114.54|0
1652882550000|2022-05-18 14:02:30|6114.26|6114.26|6113.24|6113.24|6114.26|6114.26|6113.24|6113.24|0
1652882560000|2022-05-18 14:02:40|6113.73|6113.73|6113.54|6113.54|6113.73|6113.73|6113.54|6113.54|0
1652882570000|2022-05-18 14:02:50|6114.11|6114.11|6113.62|6113.62|6114.61|6114.61|6113.12|6113.12|0
1652882580000|2022-05-18 14:03:00|6113.12|6113.12|6114.27|6114.27|6114.27|6114.27|6113.12|6113.12|0
1652882590000|2022-05-18 14:03:10|6114.62|6114.62|6114.62|6114.62|6114.62|6114.62|6114.62|6114.62|0
1652882600000|2022-05-18 14:03:20|6114.91|6114.91|6115.51|6115.51|6115.51|6115.51|6114.55|6114.55|0
1652882610000|2022-05-18 14:03:30|6115.89|6115.89|6116.81|6116.81|6116.81|6116.81|6115.89|6115.89|0
1652882620000|2022-05-18 14:03:40|6116.31|6116.31|6117.03|6117.03|6117.03|6117.03|6116.31|6116.31|0
1652882640000|2022-05-18 14:04:00|6116.84|6116.84|6114.72|6114.72|6116.84|6116.84|6114.72|6114.72|0
1652882660000|2022-05-18 14:04:20|6115.01|6115.01|6115.01|6115.01|6115.01|6115.01|6115.01|6115.01|0
1652882670000|2022-05-18 14:04:30|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|0
1652882680000|2022-05-18 14:04:40|6114.32|6114.32|6111.84|6111.84|6114.32|6114.32|6111.84|6111.84|0
1652882700000|2022-05-18 14:05:00|6111.48|6111.48|6111.48|6111.48|6111.48|6111.48|6111.48|6111.48|0
1652882710000|2022-05-18 14:05:10|6111.77|6111.77|6112.48|6112.48|6112.48|6112.48|6110.62|6110.62|0
1652882720000|2022-05-18 14:05:20|6114.27|6114.27|6113.98|6113.98|6114.27|6114.27|6113.98|6113.98|0
1652882730000|2022-05-18 14:05:30|6113.49|6113.49|6112.99|6112.99|6113.49|6113.49|6112.99|6112.99|0
1652882740000|2022-05-18 14:05:40|6113.35|6113.35|6113.06|6113.06|6113.35|6113.35|6113.06|6113.06|0
1652882750000|2022-05-18 14:05:50|6113.42|6113.42|6114.52|6114.52|6114.52|6114.52|6113.42|6113.42|0
1652882760000|2022-05-18 14:06:00|6114.16|6114.16|6114.16|6114.16|6114.16|6114.16|6114.16|6114.16|0
1652882770000|2022-05-18 14:06:10|6113.4|6113.4|6113.04|6113.04|6113.4|6113.4|6113.04|6113.04|0
1652882780000|2022-05-18 14:06:20|6112.69|6112.69|6112.69|6112.69|6112.69|6112.69|6112.69|6112.69|0
1652882790000|2022-05-18 14:06:30|6112.33|6112.33|6112.33|6112.33|6112.33|6112.33|6112.33|6112.33|0
1652882800000|2022-05-18 14:06:40|6112.69|6112.69|6113.92|6113.92|6114.3|6114.3|6112.37|6112.37|0
1652882820000|2022-05-18 14:07:00|6113.6|6113.6|6113.03|6113.03|6113.6|6113.6|6113.03|6113.03|0
1652882830000|2022-05-18 14:07:10|6112.67|6112.67|6112.67|6112.67|6112.67|6112.67|6112.67|6112.67|0
1652882840000|2022-05-18 14:07:20|6112.96|6112.96|6113.46|6113.46|6113.46|6113.46|6112.96|6112.96|0
1652882850000|2022-05-18 14:07:30|6113.81|6113.81|6113.41|6113.41|6114.17|6114.17|6113.41|6113.41|0
1652882860000|2022-05-18 14:07:40|6113.79|6113.79|6115.98|6115.98|6115.98|6115.98|6113.79|6113.79|0
1652882870000|2022-05-18 14:07:50|6115.6|6115.6|6116.2|6116.2|6116.2|6116.2|6115.6|6115.6|0
1652882880000|2022-05-18 14:08:00|6115.89|6115.89|6115.82|6115.82|6115.89|6115.89|6115.39|6115.39|0
1652882890000|2022-05-18 14:08:10|6116.58|6116.58|6117.15|6117.15|6117.15|6117.15|6116.58|6116.58|0
1652882900000|2022-05-18 14:08:20|6116.65|6116.65|6116.65|6116.65|6116.65|6116.65|6116.29|6116.29|0
1652882930000|2022-05-18 14:08:50|6116.27|6116.27|6115.36|6115.36|6116.27|6116.27|6115.36|6115.36|0
1652882940000|2022-05-18 14:09:00|6114.22|6114.22|6114.03|6114.03|6114.22|6114.22|6114.03|6114.03|0
1652882950000|2022-05-18 14:09:10|6114.22|6114.22|6111.64|6111.64|6114.22|6114.22|6111.64|6111.64|0
1652882960000|2022-05-18 14:09:20|6111.25|6111.25|6110.9|6110.9|6111.25|6111.25|6110.9|6110.9|0
1652882980000|2022-05-18 14:09:40|6110.4|6110.4|6110.4|6110.4|6110.4|6110.4|6110.4|6110.4|0
1652882990000|2022-05-18 14:09:50|6109.9|6109.9|6109.41|6109.41|6109.9|6109.9|6109.41|6109.41|0
1652883000000|2022-05-18 14:10:00|6109.02|6109.02|6109.52|6109.52|6109.52|6109.52|6109.02|6109.02|0
1652883010000|2022-05-18 14:10:10|6109.71|6109.71|6110|6110|6110.18|6110.18|6109.71|6109.71|0
1652883020000|2022-05-18 14:10:20|6109.61|6109.61|6109.43|6109.43|6109.61|6109.61|6109.43|6109.43|0
1652883030000|2022-05-18 14:10:30|6108.93|6108.93|6107.5|6107.5|6108.93|6108.93|6107.5|6107.5|0
1652883040000|2022-05-18 14:10:40|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|0
1652883060000|2022-05-18 14:11:00|6106.38|6106.38|6106.38|6106.38|6106.38|6106.38|6106.38|6106.38|0
1652883070000|2022-05-18 14:11:10|6105.67|6105.67|6105.48|6105.48|6105.67|6105.67|6105.1|6105.1|0
1652883080000|2022-05-18 14:11:20|6105.98|6105.98|6106.01|6106.01|6106.01|6106.01|6105.66|6105.66|0
1652883090000|2022-05-18 14:11:30|6105.63|6105.63|6104.57|6104.57|6105.63|6105.63|6104.57|6104.57|0
1652883100000|2022-05-18 14:11:40|6104.89|6104.89|6105.74|6105.74|6105.74|6105.74|6104.89|6104.89|0
1652883110000|2022-05-18 14:11:50|6106.46|6106.46|6107|6107|6107|6107|6106.46|6106.46|0
1652883120000|2022-05-18 14:12:00|6106.65|6106.65|6108.65|6108.65|6108.65|6108.65|6106.65|6106.65|0
1652883130000|2022-05-18 14:12:10|6109.36|6109.36|6109.01|6109.01|6109.36|6109.36|6109.01|6109.01|0
1652883150000|2022-05-18 14:12:30|6108.25|6108.25|6108.25|6108.25|6108.43|6108.43|6108.25|6108.25|0
1652883160000|2022-05-18 14:12:40|6107.93|6107.93|6107.06|6107.06|6107.93|6107.93|6107.06|6107.06|0
1652883170000|2022-05-18 14:12:50|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|0
1652883180000|2022-05-18 14:13:00|6107.51|6107.51|6107.87|6107.87|6107.87|6107.87|6107.51|6107.51|0
1652883190000|2022-05-18 14:13:10|6107.56|6107.56|6107.75|6107.75|6107.75|6107.75|6107.56|6107.56|0
1652883200000|2022-05-18 14:13:20|6107.18|6107.18|6105.93|6105.93|6107.18|6107.18|6105.74|6105.74|0
1652883220000|2022-05-18 14:13:40|6106.42|6106.42|6105.21|6105.21|6106.92|6106.92|6105.21|6105.21|0
1652883230000|2022-05-18 14:13:50|6104.85|6104.85|6105.21|6105.21|6105.21|6105.21|6104.85|6104.85|0
1652883240000|2022-05-18 14:14:00|6105.71|6105.71|6105.14|6105.14|6105.71|6105.71|6105.14|6105.14|0
1652883250000|2022-05-18 14:14:10|6105.64|6105.64|6106.31|6106.31|6106.31|6106.31|6105.46|6105.46|0
1652883260000|2022-05-18 14:14:20|6106.6|6106.6|6106.6|6106.6|6106.6|6106.6|6106.6|6106.6|0
1652883280000|2022-05-18 14:14:40|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|0
1652883300000|2022-05-18 14:15:00|6107.24|6107.24|6104.88|6104.88|6108.24|6108.24|6104.88|6104.88|0
1652883310000|2022-05-18 14:15:10|6104.39|6104.39|6103.63|6103.63|6104.39|6104.39|6103.63|6103.63|0
1652883320000|2022-05-18 14:15:20|6103.98|6103.98|6105.39|6105.39|6105.39|6105.39|6103.98|6103.98|0
1652883330000|2022-05-18 14:15:30|6106.74|6106.74|6106.24|6106.24|6106.74|6106.74|6106.24|6106.24|0
1652883340000|2022-05-18 14:15:40|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|6105.96|0
1652883350000|2022-05-18 14:15:50|6106.33|6106.33|6107.85|6107.85|6107.85|6107.85|6106.33|6106.33|0
1652883360000|2022-05-18 14:16:00|6107.64|6107.64|6107.64|6107.64|6107.85|6107.85|6107.64|6107.64|0
1652883380000|2022-05-18 14:16:20|6108.14|6108.14|6107.64|6107.64|6108.14|6108.14|6107.64|6107.64|0
1652883390000|2022-05-18 14:16:30|6108|6108|6108.76|6108.76|6108.76|6108.76|6108|6108|0
1652883400000|2022-05-18 14:16:40|6108.97|6108.97|6108.83|6108.83|6108.97|6108.97|6108.47|6108.47|0
1652883410000|2022-05-18 14:16:50|6109.02|6109.02|6109.3|6109.3|6109.3|6109.3|6109.02|6109.02|0
1652883420000|2022-05-18 14:17:00|6108.98|6108.98|6108.01|6108.01|6108.98|6108.98|6108.01|6108.01|0
1652883440000|2022-05-18 14:17:20|6107.66|6107.66|6107.66|6107.66|6107.66|6107.66|6107.66|6107.66|0
1652883450000|2022-05-18 14:17:30|6108.29|6108.29|6108.29|6108.29|6108.79|6108.79|6108.29|6108.29|0
1652883460000|2022-05-18 14:17:40|6107.97|6107.97|6107.97|6107.97|6107.97|6107.97|6107.97|6107.97|0
1652883470000|2022-05-18 14:17:50|6107.62|6107.62|6107.05|6107.05|6107.62|6107.62|6107.05|6107.05|0
1652883490000|2022-05-18 14:18:10|6107.42|6107.42|6107.42|6107.42|6107.42|6107.42|6107.42|6107.42|0
1652883500000|2022-05-18 14:18:20|6108.14|6108.14|6108.14|6108.14|6108.14|6108.14|6108.14|6108.14|0
1652883510000|2022-05-18 14:18:30|6108.49|6108.49|6105.59|6105.59|6108.49|6108.49|6105.59|6105.59|0
1652883520000|2022-05-18 14:18:40|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|0
1652883530000|2022-05-18 14:18:50|6105.59|6105.59|6105.09|6105.09|6105.59|6105.59|6105.09|6105.09|0
1652883540000|2022-05-18 14:19:00|6105.45|6105.45|6105.16|6105.16|6105.45|6105.45|6105.16|6105.16|0
1652883550000|2022-05-18 14:19:10|6104.67|6104.67|6104.7|6104.7|6104.7|6104.7|6104.35|6104.35|0
1652883560000|2022-05-18 14:19:20|6104.42|6104.42|6102.64|6102.64|6104.42|6104.42|6102.64|6102.64|0
1652883570000|2022-05-18 14:19:30|6102.07|6102.07|6101.75|6101.75|6102.07|6102.07|6101.75|6101.75|0
1652883580000|2022-05-18 14:19:40|6102.04|6102.04|6101.75|6101.75|6102.04|6102.04|6101.75|6101.75|0
1652883590000|2022-05-18 14:19:50|6102.11|6102.11|6102.43|6102.43|6102.43|6102.43|6102.11|6102.11|0
1652883600000|2022-05-18 14:20:00|6102.24|6102.24|6103.23|6103.23|6103.23|6103.23|6102.24|6102.24|0
1652883610000|2022-05-18 14:20:10|6102.74|6102.74|6102.74|6102.74|6102.74|6102.74|6102.74|6102.74|0
1652883620000|2022-05-18 14:20:20|6103.43|6103.43|6103.43|6103.43|6103.43|6103.43|6103.43|6103.43|0
1652883630000|2022-05-18 14:20:30|6103.05|6103.05|6102.37|6102.37|6103.05|6103.05|6102.05|6102.05|0
1652883640000|2022-05-18 14:20:40|6101.87|6101.87|6101.87|6101.87|6101.87|6101.87|6101.87|6101.87|0
1652883650000|2022-05-18 14:20:50|6100.88|6100.88|6101.38|6101.38|6101.38|6101.38|6100.88|6100.88|0
1652883660000|2022-05-18 14:21:00|6101.87|6101.87|6100.48|6100.48|6101.87|6101.87|6100.48|6100.48|0
1652883670000|2022-05-18 14:21:10|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|0
1652883690000|2022-05-18 14:21:30|6099.48|6099.48|6098|6098|6099.48|6099.48|6098|6098|0
1652883700000|2022-05-18 14:21:40|6098.36|6098.36|6096.94|6096.94|6098.36|6098.36|6096.94|6096.94|0
1652883710000|2022-05-18 14:21:50|6096.66|6096.66|6096.66|6096.66|6096.66|6096.66|6096.3|6096.3|0
1652883720000|2022-05-18 14:22:00|6096.16|6096.16|6096.41|6096.41|6096.41|6096.41|6095.6|6095.6|0
1652883730000|2022-05-18 14:22:10|6096.03|6096.03|6096.53|6096.53|6096.53|6096.53|6096.03|6096.03|0
1652883750000|2022-05-18 14:22:30|6097.03|6097.03|6096.53|6096.53|6097.03|6097.03|6096.53|6096.53|0
1652883770000|2022-05-18 14:22:50|6096.82|6096.82|6096.82|6096.82|6096.82|6096.82|6096.82|6096.82|0
1652883780000|2022-05-18 14:23:00|6096.46|6096.46|6094.54|6094.54|6096.46|6096.46|6094.54|6094.54|0
1652883790000|2022-05-18 14:23:10|6094.35|6094.35|6094.85|6094.85|6094.85|6094.85|6094.35|6094.35|0
1652883810000|2022-05-18 14:23:30|6094.28|6094.28|6093.96|6093.96|6094.28|6094.28|6093.96|6093.96|0
1652883820000|2022-05-18 14:23:40|6094.28|6094.28|6089.56|6089.56|6094.28|6094.28|6089.56|6089.56|0
1652883830000|2022-05-18 14:23:50|6089.06|6089.06|6088.39|6088.39|6089.06|6089.06|6088.39|6088.39|0
1652883840000|2022-05-18 14:24:00|6088.07|6088.07|6088.07|6088.07|6088.07|6088.07|6088.07|6088.07|0
1652883850000|2022-05-18 14:24:10|6088.42|6088.42|6088.91|6088.91|6089.29|6089.29|6088.42|6088.42|0
1652883860000|2022-05-18 14:24:20|6090.03|6090.03|6090.03|6090.03|6090.74|6090.74|6090.03|6090.03|0
1652883870000|2022-05-18 14:24:30|6090.39|6090.39|6090.57|6090.57|6090.57|6090.57|6090.39|6090.39|0
1652883880000|2022-05-18 14:24:40|6090.29|6090.29|6089.79|6089.79|6090.29|6090.29|6089.79|6089.79|0
1652883900000|2022-05-18 14:25:00|6090.15|6090.15|6090.15|6090.15|6090.15|6090.15|6090.15|6090.15|0
1652883910000|2022-05-18 14:25:10|6090.47|6090.47|6091.04|6091.04|6091.04|6091.04|6090.47|6090.47|0
1652883920000|2022-05-18 14:25:20|6090.05|6090.05|6090.05|6090.05|6090.05|6090.05|6090.05|6090.05|0
1652883940000|2022-05-18 14:25:40|6091.04|6091.04|6091.33|6091.33|6091.33|6091.33|6091.04|6091.04|0
1652883950000|2022-05-18 14:25:50|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|0
1652883960000|2022-05-18 14:26:00|6092.66|6092.66|6093.49|6093.49|6093.49|6093.49|6092.66|6092.66|0
1652883970000|2022-05-18 14:26:10|6094.42|6094.42|6094.23|6094.23|6094.7|6094.7|6094.23|6094.23|0
1652883980000|2022-05-18 14:26:20|6093.41|6093.41|6093.41|6093.41|6093.41|6093.41|6093.41|6093.41|0
1652883990000|2022-05-18 14:26:30|6093.91|6093.91|6094.19|6094.19|6094.19|6094.19|6093.91|6093.91|0
1652884000000|2022-05-18 14:26:40|6093.82|6093.82|6093.82|6093.82|6093.82|6093.82|6093.82|6093.82|0
1652884010000|2022-05-18 14:26:50|6094.2|6094.2|6094.2|6094.2|6094.2|6094.2|6094.2|6094.2|0
1652884030000|2022-05-18 14:27:10|6094.7|6094.7|6094.34|6094.34|6094.7|6094.7|6094.34|6094.34|0
1652884040000|2022-05-18 14:27:20|6093.96|6093.96|6093.67|6093.67|6093.96|6093.96|6093.67|6093.67|0
1652884070000|2022-05-18 14:27:50|6093.3|6093.3|6092.8|6092.8|6093.3|6093.3|6092.8|6092.8|0
1652884080000|2022-05-18 14:28:00|6093.18|6093.18|6093.18|6093.18|6093.18|6093.18|6093.18|6093.18|0
1652884100000|2022-05-18 14:28:20|6093.5|6093.5|6092.51|6092.51|6093.5|6093.5|6092.22|6092.22|0
1652884110000|2022-05-18 14:28:30|6092.19|6092.19|6092.68|6092.68|6092.97|6092.97|6092.19|6092.19|0
1652884130000|2022-05-18 14:28:50|6092.4|6092.4|6092.08|6092.08|6092.4|6092.4|6092.08|6092.08|0
1652884150000|2022-05-18 14:29:10|6091.58|6091.58|6091.58|6091.58|6091.58|6091.58|6091.58|6091.58|0
1652884160000|2022-05-18 14:29:20|6091.21|6091.21|6090.85|6090.85|6091.21|6091.21|6090.49|6090.49|0
1652884170000|2022-05-18 14:29:30|6089.57|6089.57|6089.29|6089.29|6089.57|6089.57|6089.29|6089.29|0
1652884180000|2022-05-18 14:29:40|6088.91|6088.91|6086.81|6086.81|6088.91|6088.91|6086.81|6086.81|0
1652884190000|2022-05-18 14:29:50|6086.32|6086.32|6085.11|6085.11|6086.32|6086.32|6085.11|6085.11|0
1652884200000|2022-05-18 14:30:00|6083.94|6083.94|6081.8|6081.8|6083.94|6083.94|6081.35|6081.35|0
1652884210000|2022-05-18 14:30:10|6081.51|6081.51|6081.9|6081.9|6081.9|6081.9|6081.51|6081.51|0
1652884230000|2022-05-18 14:30:30|6082.21|6082.21|6083.11|6083.11|6083.11|6083.11|6082.21|6082.21|0
1652884240000|2022-05-18 14:30:40|6083.42|6083.42|6083.42|6083.42|6083.42|6083.42|6083.42|6083.42|0
1652884260000|2022-05-18 14:31:00|6083.99|6083.99|6083.39|6083.39|6084.32|6084.32|6083.39|6083.39|0
1652884270000|2022-05-18 14:31:10|6083.2|6083.2|6082.85|6082.85|6083.2|6083.2|6082.85|6082.85|0
1652884290000|2022-05-18 14:31:30|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|6082.63|0
1652884300000|2022-05-18 14:31:40|6083.01|6083.01|6083.51|6083.51|6083.51|6083.51|6083.01|6083.01|0
1652884310000|2022-05-18 14:31:50|6083.72|6083.72|6084.25|6084.25|6084.25|6084.25|6083.72|6083.72|0
1652884320000|2022-05-18 14:32:00|6084.54|6084.54|6085.2|6085.2|6085.49|6085.49|6084.54|6084.54|0
1652884330000|2022-05-18 14:32:10|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|0
1652884340000|2022-05-18 14:32:20|6085.28|6085.28|6085.28|6085.28|6085.99|6085.99|6085.28|6085.28|0
1652884350000|2022-05-18 14:32:30|6085.59|6085.59|6085.81|6085.81|6085.81|6085.81|6085.1|6085.1|0
1652884360000|2022-05-18 14:32:40|6086.45|6086.45|6086.09|6086.09|6086.45|6086.45|6086.09|6086.09|0
1652884370000|2022-05-18 14:32:50|6086.28|6086.28|6086.28|6086.28|6086.28|6086.28|6086.28|6086.28|0
1652884380000|2022-05-18 14:33:00|6086.78|6086.78|6086.4|6086.4|6086.78|6086.78|6086.4|6086.4|0
1652884390000|2022-05-18 14:33:10|6086.59|6086.59|6086.59|6086.59|6086.59|6086.59|6086.59|6086.59|0
1652884400000|2022-05-18 14:33:20|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|6086.27|0
1652884410000|2022-05-18 14:33:30|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|0
1652884420000|2022-05-18 14:33:40|6086.88|6086.88|6088.19|6088.19|6088.47|6088.47|6086.14|6086.14|0
1652884430000|2022-05-18 14:33:50|6088.47|6088.47|6088.47|6088.47|6088.47|6088.47|6088.47|6088.47|0
1652884440000|2022-05-18 14:34:00|6088.19|6088.19|6088.19|6088.19|6088.19|6088.19|6088.19|6088.19|0
1652884450000|2022-05-18 14:34:10|6087.69|6087.69|6087.39|6087.39|6087.86|6087.86|6087.39|6087.39|0
1652884460000|2022-05-18 14:34:20|6086.43|6086.43|6086.93|6086.93|6086.93|6086.93|6086.43|6086.43|0
1652884470000|2022-05-18 14:34:30|6087.42|6087.42|6087.42|6087.42|6087.42|6087.42|6087.42|6087.42|0
1652884480000|2022-05-18 14:34:40|6085.44|6085.44|6087|6087|6087|6087|6085.44|6085.44|0
1652884490000|2022-05-18 14:34:50|6085.51|6085.51|6085.51|6085.51|6085.51|6085.51|6085.51|6085.51|0
1652884500000|2022-05-18 14:35:00|6085.15|6085.15|6084.3|6084.3|6085.15|6085.15|6084.3|6084.3|0
1652884510000|2022-05-18 14:35:10|6084.8|6084.8|6084.51|6084.51|6084.8|6084.8|6084.51|6084.51|0
1652884520000|2022-05-18 14:35:20|6085.01|6085.01|6084.77|6084.77|6085.5|6085.5|6084.77|6084.77|0
1652884540000|2022-05-18 14:35:40|6084.45|6084.45|6084.45|6084.45|6084.45|6084.45|6084.45|6084.45|0
1652884550000|2022-05-18 14:35:50|6084.17|6084.17|6083.85|6083.85|6084.17|6084.17|6083.85|6083.85|0
1652884560000|2022-05-18 14:36:00|6084.2|6084.2|6084.2|6084.2|6084.2|6084.2|6084.2|6084.2|0
1652884570000|2022-05-18 14:36:10|6083.06|6083.06|6083.44|6083.44|6083.44|6083.44|6083.06|6083.06|0
1652884580000|2022-05-18 14:36:20|6083.73|6083.73|6084.08|6084.08|6084.08|6084.08|6083.73|6083.73|0
1652884600000|2022-05-18 14:36:40|6083.73|6083.73|6083.54|6083.54|6083.73|6083.73|6083.54|6083.54|0
1652884620000|2022-05-18 14:37:00|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|6083.89|0
1652884630000|2022-05-18 14:37:10|6083.68|6083.68|6083.36|6083.36|6083.68|6083.68|6083.36|6083.36|0
1652884640000|2022-05-18 14:37:20|6083.86|6083.86|6083.86|6083.86|6083.86|6083.86|6083.86|6083.86|0
1652884650000|2022-05-18 14:37:30|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|6084.05|0
1652884660000|2022-05-18 14:37:40|6083.76|6083.76|6083.76|6083.76|6083.76|6083.76|6083.76|6083.76|0
1652884680000|2022-05-18 14:38:00|6083.38|6083.38|6085.45|6085.45|6085.45|6085.45|6083.38|6083.38|0
1652884690000|2022-05-18 14:38:10|6085.81|6085.81|6086.95|6086.95|6086.95|6086.95|6085.81|6085.81|0
1652884700000|2022-05-18 14:38:20|6086.63|6086.63|6086.92|6086.92|6086.92|6086.92|6086.63|6086.63|0
1652884710000|2022-05-18 14:38:30|6087.41|6087.41|6086.73|6086.73|6087.41|6087.41|6086.54|6086.54|0
1652884720000|2022-05-18 14:38:40|6086.54|6086.54|6086.71|6086.71|6086.71|6086.71|6086.35|6086.35|0
1652884730000|2022-05-18 14:38:50|6086.21|6086.21|6085.14|6085.14|6086.21|6086.21|6085.14|6085.14|0
1652884760000|2022-05-18 14:39:20|6084.96|6084.96|6084.96|6084.96|6085.33|6085.33|6084.96|6084.96|0
1652884780000|2022-05-18 14:39:40|6084.58|6084.58|6084.58|6084.58|6084.58|6084.58|6084.58|6084.58|0
1652884790000|2022-05-18 14:39:50|6084.87|6084.87|6085.54|6085.54|6085.63|6085.63|6084.87|6084.87|0
1652884800000|2022-05-18 14:40:00|6086.53|6086.53|6084.66|6084.66|6086.53|6086.53|6084.66|6084.66|0
1652884810000|2022-05-18 14:40:10|6086.15|6086.15|6086.53|6086.53|6086.53|6086.53|6086.15|6086.15|0
1652884820000|2022-05-18 14:40:20|6086.03|6086.03|6083.33|6083.33|6086.03|6086.03|6083.33|6083.33|0
1652884830000|2022-05-18 14:40:30|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|0
1652884860000|2022-05-18 14:41:00|6083.42|6083.42|6082.63|6082.63|6083.42|6083.42|6082.63|6082.63|0
1652884870000|2022-05-18 14:41:10|6082.27|6082.27|6081.91|6081.91|6082.27|6082.27|6081.91|6081.91|0
1652884880000|2022-05-18 14:41:20|6082.2|6082.2|6083.83|6083.83|6083.83|6083.83|6082.2|6082.2|0
1652884900000|2022-05-18 14:41:40|6083.45|6083.45|6083.45|6083.45|6083.45|6083.45|6083.45|6083.45|0
1652884910000|2022-05-18 14:41:50|6083.88|6083.88|6083.88|6083.88|6083.88|6083.88|6083.88|6083.88|0
1652884920000|2022-05-18 14:42:00|6083.5|6083.5|6082.79|6082.79|6083.5|6083.5|6082.79|6082.79|0
1652884930000|2022-05-18 14:42:10|6081.8|6081.8|6082.29|6082.29|6082.29|6082.29|6081.44|6081.44|0
1652884940000|2022-05-18 14:42:20|6082.65|6082.65|6082.84|6082.84|6082.84|6082.84|6082.65|6082.65|0
1652884950000|2022-05-18 14:42:30|6083.02|6083.02|6081.88|6081.88|6083.02|6083.02|6081.88|6081.88|0
1652884960000|2022-05-18 14:42:40|6081.59|6081.59|6081.45|6081.45|6081.59|6081.59|6081.1|6081.1|0
1652884970000|2022-05-18 14:42:50|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|6081.81|0
1652884980000|2022-05-18 14:43:00|6082|6082|6082.99|6082.99|6082.99|6082.99|6081.62|6081.62|0
1652884990000|2022-05-18 14:43:10|6083.18|6083.18|6082.68|6082.68|6083.18|6083.18|6082.68|6082.68|0
1652885000000|2022-05-18 14:43:20|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|0
1652885010000|2022-05-18 14:43:30|6082.11|6082.11|6081.85|6081.85|6082.11|6082.11|6081.76|6081.76|0
1652885040000|2022-05-18 14:44:00|6082.04|6082.04|6082.04|6082.04|6082.04|6082.04|6082.04|6082.04|0
1652885050000|2022-05-18 14:44:10|6083.11|6083.11|6082.54|6082.54|6083.61|6083.61|6082.54|6082.54|0
1652885060000|2022-05-18 14:44:20|6082.82|6082.82|6082.82|6082.82|6082.82|6082.82|6082.82|6082.82|0
1652885070000|2022-05-18 14:44:30|6083.54|6083.54|6083.92|6083.92|6083.92|6083.92|6083.54|6083.54|0
1652885100000|2022-05-18 14:45:00|6083.42|6083.42|6083.63|6083.63|6083.63|6083.63|6083.14|6083.14|0
1652885110000|2022-05-18 14:45:10|6083.28|6083.28|6082.78|6082.78|6083.28|6083.28|6082.78|6082.78|0
1652885140000|2022-05-18 14:45:40|6082.07|6082.07|6082.42|6082.42|6082.78|6082.78|6082.07|6082.07|0
1652885150000|2022-05-18 14:45:50|6083.42|6083.42|6083.42|6083.42|6083.42|6083.42|6083.42|6083.42|0
1652885160000|2022-05-18 14:46:00|6082.56|6082.56|6082.16|6082.16|6082.56|6082.56|6081.84|6081.84|0
1652885170000|2022-05-18 14:46:10|6082.45|6082.45|6082.77|6082.77|6082.77|6082.77|6082.45|6082.45|0
1652885180000|2022-05-18 14:46:20|6083.98|6083.98|6083.62|6083.62|6083.98|6083.98|6083.62|6083.62|0
1652885200000|2022-05-18 14:46:40|6085.25|6085.25|6085.68|6085.68|6086.06|6086.06|6085.25|6085.25|0
1652885220000|2022-05-18 14:47:00|6086.06|6086.06|6088.87|6088.87|6088.87|6088.87|6086.06|6086.06|0
1652885240000|2022-05-18 14:47:20|6089.25|6089.25|6089.54|6089.54|6089.54|6089.54|6089.25|6089.25|0
1652885250000|2022-05-18 14:47:30|6089.25|6089.25|6089.93|6089.93|6089.93|6089.93|6089.25|6089.25|0
1652885270000|2022-05-18 14:47:50|6089.57|6089.57|6089.93|6089.93|6089.93|6089.93|6089.57|6089.57|0
1652885280000|2022-05-18 14:48:00|6090.29|6090.29|6093.44|6093.44|6093.44|6093.44|6089.57|6089.57|0
1652885290000|2022-05-18 14:48:10|6093.08|6093.08|6093.08|6093.08|6093.08|6093.08|6093.08|6093.08|0
1652885300000|2022-05-18 14:48:20|6093.44|6093.44|6093.8|6093.8|6093.8|6093.8|6093.44|6093.44|0
1652885310000|2022-05-18 14:48:30|6095.15|6095.15|6097.15|6097.15|6097.15|6097.15|6095.15|6095.15|0
1652885320000|2022-05-18 14:48:40|6097.53|6097.53|6099.04|6099.04|6099.04|6099.04|6097.28|6097.28|0
1652885330000|2022-05-18 14:48:50|6098.75|6098.75|6098.02|6098.02|6098.75|6098.75|6098.02|6098.02|0
1652885340000|2022-05-18 14:49:00|6098.3|6098.3|6098.3|6098.3|6098.3|6098.3|6098.3|6098.3|0
1652885350000|2022-05-18 14:49:10|6098.85|6098.85|6099.04|6099.04|6099.04|6099.04|6098.85|6098.85|0
1652885360000|2022-05-18 14:49:20|6098.65|6098.65|6098.28|6098.28|6098.65|6098.65|6098.28|6098.28|0
1652885370000|2022-05-18 14:49:30|6097.78|6097.78|6097.42|6097.42|6097.78|6097.78|6097.42|6097.42|0
1652885380000|2022-05-18 14:49:40|6097.61|6097.61|6098.11|6098.11|6098.11|6098.11|6097.61|6097.61|0
1652885410000|2022-05-18 14:50:10|6097.75|6097.75|6097.75|6097.75|6097.75|6097.75|6097.75|6097.75|0
1652885420000|2022-05-18 14:50:20|6098.25|6098.25|6099.4|6099.4|6099.4|6099.4|6098.25|6098.25|0
1652885430000|2022-05-18 14:50:30|6099.72|6099.72|6099.72|6099.72|6100.04|6100.04|6099.72|6099.72|0
1652885440000|2022-05-18 14:50:40|6099.91|6099.91|6100.19|6100.19|6100.19|6100.19|6099.91|6099.91|0
1652885450000|2022-05-18 14:50:50|6099.91|6099.91|6099.91|6099.91|6099.91|6099.91|6099.91|6099.91|0
1652885460000|2022-05-18 14:51:00|6100.67|6100.67|6100.94|6100.94|6101.43|6101.43|6100.67|6100.67|0
1652885470000|2022-05-18 14:51:10|6100.65|6100.65|6102.97|6102.97|6102.97|6102.97|6100.65|6100.65|0
1652885500000|2022-05-18 14:51:40|6102.66|6102.66|6102.66|6102.66|6102.66|6102.66|6102.66|6102.66|0
1652885510000|2022-05-18 14:51:50|6103.04|6103.04|6103.46|6103.46|6103.46|6103.46|6102.97|6102.97|0
1652885520000|2022-05-18 14:52:00|6104.2|6104.2|6104.01|6104.01|6104.2|6104.2|6104.01|6104.01|0
1652885530000|2022-05-18 14:52:10|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1652885550000|2022-05-18 14:52:30|6102.73|6102.73|6101.39|6101.39|6102.73|6102.73|6101.39|6101.39|0
1652885560000|2022-05-18 14:52:40|6101.04|6101.04|6100.86|6100.86|6101.36|6101.36|6100.86|6100.86|0
1652885570000|2022-05-18 14:52:50|6100.54|6100.54|6100.54|6100.54|6100.54|6100.54|6100.54|6100.54|0
1652885590000|2022-05-18 14:53:10|6100.35|6100.35|6099.86|6099.86|6100.35|6100.35|6099.57|6099.57|0
1652885620000|2022-05-18 14:53:40|6100.46|6100.46|6100.46|6100.46|6100.46|6100.46|6100.46|6100.46|0
1652885630000|2022-05-18 14:53:50|6100.65|6100.65|6101.41|6101.41|6101.41|6101.41|6100.65|6100.65|0
1652885640000|2022-05-18 14:54:00|6102.15|6102.15|6100.72|6100.72|6102.15|6102.15|6100.72|6100.72|0
1652885680000|2022-05-18 14:54:40|6100.53|6100.53|6100.53|6100.53|6100.53|6100.53|6100.53|6100.53|0
1652885700000|2022-05-18 14:55:00|6100.21|6100.21|6099.89|6099.89|6100.21|6100.21|6099.89|6099.89|0
1652885710000|2022-05-18 14:55:10|6099.61|6099.61|6101.09|6101.09|6101.09|6101.09|6099.61|6099.61|0
1652885720000|2022-05-18 14:55:20|6101.28|6101.28|6101.28|6101.28|6101.28|6101.28|6101.28|6101.28|0
1652885740000|2022-05-18 14:55:40|6100.96|6100.96|6100.96|6100.96|6100.96|6100.96|6100.96|6100.96|0
1652885750000|2022-05-18 14:55:50|6100.61|6100.61|6099.78|6099.78|6100.61|6100.61|6099.78|6099.78|0
1652885760000|2022-05-18 14:56:00|6099.46|6099.46|6099.1|6099.1|6099.46|6099.46|6099.1|6099.1|0
1652885770000|2022-05-18 14:56:10|6099.6|6099.6|6099.6|6099.6|6099.6|6099.6|6099.6|6099.6|0
1652885780000|2022-05-18 14:56:20|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|0
1652885790000|2022-05-18 14:56:30|6099.6|6099.6|6099.6|6099.6|6099.6|6099.6|6099.6|6099.6|0
1652885800000|2022-05-18 14:56:40|6099.95|6099.95|6099.46|6099.46|6099.95|6099.95|6099.46|6099.46|0
1652885820000|2022-05-18 14:57:00|6099.1|6099.1|6100.12|6100.12|6100.12|6100.12|6098.33|6098.33|0
1652885830000|2022-05-18 14:57:10|6100.44|6100.44|6100.82|6100.82|6100.82|6100.82|6100.44|6100.44|0
1652885840000|2022-05-18 14:57:20|6100.19|6100.19|6099.58|6099.58|6100.19|6100.19|6099.58|6099.58|0
1652885860000|2022-05-18 14:57:40|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|6099.77|0
1652885870000|2022-05-18 14:57:50|6099.21|6099.21|6100.98|6100.98|6100.98|6100.98|6099.21|6099.21|0
1652885880000|2022-05-18 14:58:00|6101.34|6101.34|6100.98|6100.98|6101.34|6101.34|6100.98|6100.98|0
1652885890000|2022-05-18 14:58:10|6100.48|6100.48|6101.05|6101.05|6101.05|6101.05|6100.48|6100.48|0
1652885910000|2022-05-18 14:58:30|6101.34|6101.34|6101.34|6101.34|6101.34|6101.34|6101.34|6101.34|0
1652885920000|2022-05-18 14:58:40|6101.98|6101.98|6101.98|6101.98|6101.98|6101.98|6101.98|6101.98|0
1652885930000|2022-05-18 14:58:50|6102.33|6102.33|6102.4|6102.4|6102.4|6102.4|6102.05|6102.05|0
1652885940000|2022-05-18 14:59:00|6102.09|6102.09|6102.09|6102.09|6102.09|6102.09|6102.09|6102.09|0
1652885960000|2022-05-18 14:59:20|6101.9|6101.9|6101.35|6101.35|6102.22|6102.22|6101.35|6101.35|0
1652885980000|2022-05-18 14:59:40|6101.54|6101.54|6100.6|6100.6|6101.54|6101.54|6100.6|6100.6|0
1652885990000|2022-05-18 14:59:50|6100.18|6100.18|6101.18|6101.18|6101.18|6101.18|6100.18|6100.18|0
1652886010000|2022-05-18 15:00:10|6100.68|6100.68|6099.83|6099.83|6100.68|6100.68|6099.83|6099.83|0
1652886020000|2022-05-18 15:00:20|6100.02|6100.02|6100.07|6100.07|6100.07|6100.07|6099.64|6099.64|0
1652886030000|2022-05-18 15:00:30|6100.26|6100.26|6101.25|6101.25|6101.25|6101.25|6100.26|6100.26|0
1652886040000|2022-05-18 15:00:40|6101.06|6101.06|6100.7|6100.7|6101.06|6101.06|6100.7|6100.7|0
1652886060000|2022-05-18 15:01:00|6100.49|6100.49|6101.93|6101.93|6101.93|6101.93|6100.49|6100.49|0
1652886070000|2022-05-18 15:01:10|6101.75|6101.75|6101.75|6101.75|6101.93|6101.93|6101.75|6101.75|0
1652886090000|2022-05-18 15:01:30|6101.93|6101.93|6101.75|6101.75|6101.93|6101.93|6101.75|6101.75|0
1652886120000|2022-05-18 15:02:00|6102.03|6102.03|6102.03|6102.03|6102.03|6102.03|6102.03|6102.03|0
1652886130000|2022-05-18 15:02:10|6101.71|6101.71|6102.21|6102.21|6102.21|6102.21|6101.71|6101.71|0
1652886150000|2022-05-18 15:02:30|6101.92|6101.92|6100.79|6100.79|6101.92|6101.92|6100.79|6100.79|0
1652886160000|2022-05-18 15:02:40|6100.29|6100.29|6098.31|6098.31|6100.29|6100.29|6098.31|6098.31|0
1652886170000|2022-05-18 15:02:50|6098.03|6098.03|6097.31|6097.31|6098.03|6098.03|6097.31|6097.31|0
1652886180000|2022-05-18 15:03:00|6096.67|6096.67|6096.84|6096.84|6096.84|6096.84|6096.11|6096.11|0
1652886190000|2022-05-18 15:03:10|6097.03|6097.03|6095.51|6095.51|6097.03|6097.03|6095.13|6095.13|0
1652886210000|2022-05-18 15:03:30|6096.01|6096.01|6096.01|6096.01|6096.01|6096.01|6096.01|6096.01|0
1652886220000|2022-05-18 15:03:40|6095.72|6095.72|6095.72|6095.72|6095.72|6095.72|6095.72|6095.72|0
1652886250000|2022-05-18 15:04:10|6095.22|6095.22|6094.73|6094.73|6095.22|6095.22|6094.73|6094.73|0
1652886260000|2022-05-18 15:04:20|6094.91|6094.91|6094.91|6094.91|6094.91|6094.91|6094.91|6094.91|0
1652886270000|2022-05-18 15:04:30|6094.63|6094.63|6094.63|6094.63|6094.63|6094.63|6094.63|6094.63|0
1652886280000|2022-05-18 15:04:40|6094.34|6094.34|6094.34|6094.34|6094.34|6094.34|6094.34|6094.34|0
1652886290000|2022-05-18 15:04:50|6094.63|6094.63|6094.63|6094.63|6094.63|6094.63|6094.63|6094.63|0
1652886310000|2022-05-18 15:05:10|6094.06|6094.06|6094.06|6094.06|6094.06|6094.06|6094.06|6094.06|0
1652886320000|2022-05-18 15:05:20|6094.34|6094.34|6093.22|6093.22|6094.34|6094.34|6093.22|6093.22|0
1652886330000|2022-05-18 15:05:30|6093.03|6093.03|6093.41|6093.41|6093.41|6093.41|6093.03|6093.03|0
1652886340000|2022-05-18 15:05:40|6093.12|6093.12|6093.41|6093.41|6093.41|6093.41|6093.12|6093.12|0
1652886350000|2022-05-18 15:05:50|6093.79|6093.79|6093.98|6093.98|6093.98|6093.98|6093.79|6093.79|0
1652886360000|2022-05-18 15:06:00|6094.34|6094.34|6094.05|6094.05|6094.34|6094.34|6094.05|6094.05|0
1652886370000|2022-05-18 15:06:10|6094.24|6094.24|6094.43|6094.43|6094.43|6094.43|6094.24|6094.24|0
1652886400000|2022-05-18 15:06:40|6093.92|6093.92|6091.79|6091.79|6093.92|6093.92|6091.79|6091.79|0
1652886410000|2022-05-18 15:06:50|6092.15|6092.15|6094.05|6094.05|6094.05|6094.05|6092.15|6092.15|0
1652886420000|2022-05-18 15:07:00|6094.4|6094.4|6093.74|6093.74|6094.4|6094.4|6093.64|6093.64|0
1652886430000|2022-05-18 15:07:10|6092.46|6092.46|6089.7|6089.7|6092.46|6092.46|6089.7|6089.7|0
1652886450000|2022-05-18 15:07:30|6089.49|6089.49|6089.2|6089.2|6090.19|6090.19|6089.2|6089.2|0
1652886460000|2022-05-18 15:07:40|6089.69|6089.69|6089.69|6089.69|6089.69|6089.69|6089.69|6089.69|0
1652886470000|2022-05-18 15:07:50|6090.19|6090.19|6091.29|6091.29|6091.29|6091.29|6090.19|6090.19|0
1652886490000|2022-05-18 15:08:10|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|6091.5|0
1652886510000|2022-05-18 15:08:30|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|0
1652886520000|2022-05-18 15:08:40|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|0
1652886540000|2022-05-18 15:09:00|6090.93|6090.93|6091.05|6091.05|6091.05|6091.05|6090.93|6090.93|0
1652886550000|2022-05-18 15:09:10|6090.77|6090.77|6090.77|6090.77|6090.77|6090.77|6090.77|6090.77|0
1652886570000|2022-05-18 15:09:30|6090.48|6090.48|6090.29|6090.29|6090.48|6090.48|6090.29|6090.29|0
1652886580000|2022-05-18 15:09:40|6090.79|6090.79|6090.79|6090.79|6090.79|6090.79|6090.79|6090.79|0
1652886590000|2022-05-18 15:09:50|6090.41|6090.41|6090.2|6090.2|6090.41|6090.41|6090.2|6090.2|0
1652886600000|2022-05-18 15:10:00|6089.63|6089.63|6088.73|6088.73|6089.63|6089.63|6088.73|6088.73|0
1652886610000|2022-05-18 15:10:10|6088.23|6088.23|6088.23|6088.23|6088.23|6088.23|6088.23|6088.23|0
1652886620000|2022-05-18 15:10:20|6087.88|6087.88|6087.52|6087.52|6087.88|6087.88|6087.52|6087.52|0
1652886630000|2022-05-18 15:10:30|6087.33|6087.33|6087.05|6087.05|6087.33|6087.33|6087.05|6087.05|0
1652886640000|2022-05-18 15:10:40|6086.69|6086.69|6085.45|6085.45|6086.97|6086.97|6085.45|6085.45|0
1652886650000|2022-05-18 15:10:50|6085.16|6085.16|6084.8|6084.8|6085.16|6085.16|6084.8|6084.8|0
1652886660000|2022-05-18 15:11:00|6084.43|6084.43|6085|6085|6085|6085|6084.43|6084.43|0
1652886690000|2022-05-18 15:11:30|6083.72|6083.72|6083.72|6083.72|6083.72|6083.72|6083.72|6083.72|0
1652886700000|2022-05-18 15:11:40|6084.14|6084.14|6084.14|6084.14|6084.14|6084.14|6084.14|6084.14|0
1652886710000|2022-05-18 15:11:50|6083.86|6083.86|6083.36|6083.36|6083.86|6083.86|6083.36|6083.36|0
1652886730000|2022-05-18 15:12:10|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|6083.04|0
1652886750000|2022-05-18 15:12:30|6083.33|6083.33|6083.33|6083.33|6083.33|6083.33|6083.33|6083.33|0
1652886760000|2022-05-18 15:12:40|6082.18|6082.18|6082.18|6082.18|6082.18|6082.18|6082.18|6082.18|0
1652886770000|2022-05-18 15:12:50|6081.99|6081.99|6081.81|6081.81|6081.99|6081.99|6081.81|6081.81|0
1652886800000|2022-05-18 15:13:20|6081.62|6081.62|6081.62|6081.62|6081.62|6081.62|6081.62|6081.62|0
1652886830000|2022-05-18 15:13:50|6081.05|6081.05|6081.65|6081.65|6081.65|6081.65|6081.05|6081.05|0
1652886840000|2022-05-18 15:14:00|6081.46|6081.46|6080.32|6080.32|6081.46|6081.46|6080.32|6080.32|0
1652886850000|2022-05-18 15:14:10|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|6079.56|0
1652886870000|2022-05-18 15:14:30|6079.77|6079.77|6079.09|6079.09|6079.77|6079.77|6079.09|6079.09|0
1652886880000|2022-05-18 15:14:40|6078.87|6078.87|6078.33|6078.33|6079.01|6079.01|6077.94|6077.94|0
1652886890000|2022-05-18 15:14:50|6078.14|6078.14|6077.93|6077.93|6078.43|6078.43|6077.93|6077.93|0
1652886900000|2022-05-18 15:15:00|6078.22|6078.22|6078.39|6078.39|6078.93|6078.93|6077.43|6077.43|0
1652886910000|2022-05-18 15:15:10|6078.21|6078.21|6077.83|6077.83|6078.21|6078.21|6077.83|6077.83|0
1652886930000|2022-05-18 15:15:30|6078.21|6078.21|6077.83|6077.83|6078.21|6078.21|6077.83|6077.83|0
1652886940000|2022-05-18 15:15:40|6078.33|6078.33|6078.7|6078.7|6078.7|6078.7|6078.33|6078.33|0
1652886950000|2022-05-18 15:15:50|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|6078.51|0
1652886960000|2022-05-18 15:16:00|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|6078.14|0
1652886970000|2022-05-18 15:16:10|6076.99|6076.99|6076.35|6076.35|6076.99|6076.99|6076.35|6076.35|0
1652886990000|2022-05-18 15:16:30|6075.36|6075.36|6074.86|6074.86|6075.36|6075.36|6074.86|6074.86|0
1652887000000|2022-05-18 15:16:40|6074.67|6074.67|6074.86|6074.86|6074.86|6074.86|6074.67|6074.67|0
1652887010000|2022-05-18 15:16:50|6075.05|6075.05|6074.86|6074.86|6075.05|6075.05|6074.86|6074.86|0
1652887020000|2022-05-18 15:17:00|6074.48|6074.48|6074.48|6074.48|6074.48|6074.48|6074.48|6074.48|0
1652887030000|2022-05-18 15:17:10|6074.2|6074.2|6074.2|6074.2|6074.2|6074.2|6074.2|6074.2|0
1652887040000|2022-05-18 15:17:20|6074.39|6074.39|6074.2|6074.2|6074.39|6074.39|6074.2|6074.2|0
1652887050000|2022-05-18 15:17:30|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|6074.01|0
1652887060000|2022-05-18 15:17:40|6073.05|6073.05|6073.05|6073.05|6073.05|6073.05|6073.05|6073.05|0
1652887070000|2022-05-18 15:17:50|6071.91|6071.91|6071.91|6071.91|6071.91|6071.91|6071.91|6071.91|0
1652887080000|2022-05-18 15:18:00|6071.62|6071.62|6071.62|6071.62|6071.62|6071.62|6071.62|6071.62|0
1652887090000|2022-05-18 15:18:10|6072.38|6072.38|6072.38|6072.38|6072.38|6072.38|6072.38|6072.38|0
1652887110000|2022-05-18 15:18:30|6071.24|6071.24|6072.56|6072.56|6072.88|6072.88|6071.24|6071.24|0
1652887120000|2022-05-18 15:18:40|6072.24|6072.24|6072.24|6072.24|6072.24|6072.24|6072.24|6072.24|0
1652887130000|2022-05-18 15:18:50|6072.62|6072.62|6072.62|6072.62|6072.62|6072.62|6072.62|6072.62|0
1652887140000|2022-05-18 15:19:00|6072.9|6072.9|6074.18|6074.18|6074.18|6074.18|6072.9|6072.9|0
1652887150000|2022-05-18 15:19:10|6073.99|6073.99|6073.99|6073.99|6073.99|6073.99|6073.99|6073.99|0
1652887160000|2022-05-18 15:19:20|6074.34|6074.34|6074.34|6074.34|6074.34|6074.34|6074.34|6074.34|0
1652887180000|2022-05-18 15:19:40|6073.85|6073.85|6074.22|6074.22|6074.22|6074.22|6073.85|6073.85|0
1652887190000|2022-05-18 15:19:50|6074.01|6074.01|6073.8|6073.8|6074.01|6074.01|6073.8|6073.8|0
1652887200000|2022-05-18 15:20:00|6073.44|6073.44|6072.97|6072.97|6073.44|6073.44|6072.9|6072.9|0
1652887210000|2022-05-18 15:20:10|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|0
1652887220000|2022-05-18 15:20:20|6071.11|6071.11|6070.92|6070.92|6071.11|6071.11|6070.92|6070.92|0
1652887230000|2022-05-18 15:20:30|6071.3|6071.3|6071.3|6071.3|6071.3|6071.3|6071.3|6071.3|0
1652887240000|2022-05-18 15:20:40|6071.66|6071.66|6071.66|6071.66|6072.02|6072.02|6070.89|6070.89|0
1652887250000|2022-05-18 15:20:50|6071.37|6071.37|6071.66|6071.66|6071.66|6071.66|6071.37|6071.37|0
1652887270000|2022-05-18 15:21:10|6071.28|6071.28|6071.16|6071.16|6071.28|6071.28|6070.78|6070.78|0
1652887280000|2022-05-18 15:21:20|6070.97|6070.97|6070.97|6070.97|6070.97|6070.97|6070.97|6070.97|0
1652887290000|2022-05-18 15:21:30|6070.02|6070.02|6069.82|6069.82|6070.02|6070.02|6069.26|6069.26|0
1652887320000|2022-05-18 15:22:00|6069.33|6069.33|6068.1|6068.1|6069.33|6069.33|6068.1|6068.1|0
1652887330000|2022-05-18 15:22:10|6067.91|6067.91|6067.3|6067.3|6067.91|6067.91|6067.3|6067.3|0
1652887340000|2022-05-18 15:22:20|6066.95|6066.95|6067.04|6067.04|6067.04|6067.04|6066.18|6066.18|0
1652887350000|2022-05-18 15:22:30|6065.05|6065.05|6066.54|6066.54|6066.54|6066.54|6065.05|6065.05|0
1652887370000|2022-05-18 15:22:50|6066.73|6066.73|6067.79|6067.79|6067.79|6067.79|6066.73|6066.73|0
1652887380000|2022-05-18 15:23:00|6067.43|6067.43|6067.43|6067.43|6067.43|6067.43|6067.43|6067.43|0
1652887390000|2022-05-18 15:23:10|6066.93|6066.93|6066.96|6066.96|6066.96|6066.96|6066.46|6066.46|0
1652887400000|2022-05-18 15:23:20|6067.38|6067.38|6067.38|6067.38|6067.38|6067.38|6067.38|6067.38|0
1652887410000|2022-05-18 15:23:30|6066.62|6066.62|6066.62|6066.62|6066.62|6066.62|6066.62|6066.62|0
1652887430000|2022-05-18 15:23:50|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|0
1652887440000|2022-05-18 15:24:00|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|6066.3|6066.3|0
1652887450000|2022-05-18 15:24:10|6066.39|6066.39|6065.08|6065.08|6066.39|6066.39|6065.08|6065.08|0
1652887460000|2022-05-18 15:24:20|6064.73|6064.73|6064.73|6064.73|6064.73|6064.73|6064.73|6064.73|0
1652887470000|2022-05-18 15:24:30|6065.27|6065.27|6065.17|6065.17|6065.46|6065.46|6065.17|6065.17|0
1652887480000|2022-05-18 15:24:40|6064.03|6064.03|6064.34|6064.34|6064.52|6064.52|6064.03|6064.03|0
1652887500000|2022-05-18 15:25:00|6063.84|6063.84|6063.65|6063.65|6063.84|6063.84|6063.65|6063.65|0
1652887510000|2022-05-18 15:25:10|6064.42|6064.42|6063.36|6063.36|6064.42|6064.42|6063.36|6063.36|0
1652887520000|2022-05-18 15:25:20|6063.68|6063.68|6063.71|6063.71|6063.71|6063.71|6063.39|6063.39|0
1652887540000|2022-05-18 15:25:40|6064.07|6064.07|6064.07|6064.07|6064.07|6064.07|6064.07|6064.07|0
1652887550000|2022-05-18 15:25:50|6063.3|6063.3|6063.3|6063.3|6063.3|6063.3|6063.3|6063.3|0
1652887560000|2022-05-18 15:26:00|6063.49|6063.49|6064.54|6064.54|6064.54|6064.54|6063.49|6063.49|0
1652887570000|2022-05-18 15:26:10|6064.73|6064.73|6063.54|6063.54|6064.73|6064.73|6063.54|6063.54|0
1652887580000|2022-05-18 15:26:20|6063.23|6063.23|6062.47|6062.47|6063.23|6063.23|6062.47|6062.47|0
1652887590000|2022-05-18 15:26:30|6062.75|6062.75|6062.31|6062.31|6063.07|6063.07|6062.31|6062.31|0
1652887600000|2022-05-18 15:26:40|6061.99|6061.99|6061.8|6061.8|6061.99|6061.99|6061.8|6061.8|0
1652887610000|2022-05-18 15:26:50|6061.48|6061.48|6061.84|6061.84|6061.84|6061.84|6060.25|6060.25|0
1652887620000|2022-05-18 15:27:00|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|0
1652887630000|2022-05-18 15:27:10|6061.46|6061.46|6061.84|6061.84|6062.03|6062.03|6061.46|6061.46|0
1652887640000|2022-05-18 15:27:20|6061.56|6061.56|6061.56|6061.56|6061.88|6061.88|6061.56|6061.56|0
1652887650000|2022-05-18 15:27:30|6061.2|6061.2|6061.2|6061.2|6061.2|6061.2|6061.2|6061.2|0
1652887660000|2022-05-18 15:27:40|6060.82|6060.82|6060.82|6060.82|6061.17|6061.17|6060.82|6060.82|0
1652887670000|2022-05-18 15:27:50|6060.43|6060.43|6060.43|6060.43|6060.43|6060.43|6060.43|6060.43|0
1652887680000|2022-05-18 15:28:00|6059.44|6059.44|6058.8|6058.8|6059.44|6059.44|6058.8|6058.8|0
1652887690000|2022-05-18 15:28:10|6058.51|6058.51|6058.48|6058.48|6058.51|6058.51|6058.19|6058.19|0
1652887700000|2022-05-18 15:28:20|6058.98|6058.98|6059.67|6059.67|6060.03|6060.03|6058.98|6058.98|0
1652887710000|2022-05-18 15:28:30|6060.4|6060.4|6060.27|6060.27|6060.59|6060.59|6060.27|6060.27|0
1652887720000|2022-05-18 15:28:40|6059.77|6059.77|6061.67|6061.67|6061.67|6061.67|6059.77|6059.77|0
1652887730000|2022-05-18 15:28:50|6061.49|6061.49|6062.99|6062.99|6063.35|6063.35|6061.49|6061.49|0
1652887740000|2022-05-18 15:29:00|6062.49|6062.49|6060.13|6060.13|6062.49|6062.49|6060.13|6060.13|0
1652887750000|2022-05-18 15:29:10|6059.77|6059.77|6059.17|6059.17|6059.77|6059.77|6059.17|6059.17|0
1652887760000|2022-05-18 15:29:20|6058.85|6058.85|6059.49|6059.49|6059.49|6059.49|6058.85|6058.85|0
1652887770000|2022-05-18 15:29:30|6058.99|6058.99|6059.6|6059.6|6059.96|6059.96|6058.99|6058.99|0
1652887780000|2022-05-18 15:29:40|6059.24|6059.24|6058.95|6058.95|6059.73|6059.73|6057.97|6057.97|0
1652887790000|2022-05-18 15:29:50|6059.91|6059.91|6064.44|6064.44|6064.66|6064.66|6059.91|6059.91|0
1652944500000|2022-05-19 07:15:00|5966|5966|5965.24|5965.24|5966.28|5966.28|5964.75|5964.75|0
1652944510000|2022-05-19 07:15:10|5964.86|5964.86|5964.86|5964.86|5964.86|5964.86|5964.86|5964.86|0
1652944520000|2022-05-19 07:15:20|5968.34|5968.34|5969.64|5969.64|5970.14|5970.14|5967.34|5967.34|0
1652944530000|2022-05-19 07:15:30|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|5970.63|0
1652944540000|2022-05-19 07:15:40|5972.08|5972.08|5972.8|5972.8|5972.8|5972.8|5972.08|5972.08|0
1652944550000|2022-05-19 07:15:50|5971.31|5971.31|5972.8|5972.8|5972.8|5972.8|5971.31|5971.31|0
1652944560000|2022-05-19 07:16:00|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|0
1652944570000|2022-05-19 07:16:10|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|0
1652944580000|2022-05-19 07:16:20|5973.83|5973.83|5977.37|5977.37|5977.73|5977.73|5973.83|5973.83|0
1652944590000|2022-05-19 07:16:30|5979.55|5979.55|5979.55|5979.55|5979.55|5979.55|5979.55|5979.55|0
1652944600000|2022-05-19 07:16:40|5979.93|5979.93|5977.68|5977.68|5979.93|5979.93|5977.68|5977.68|0
1652944610000|2022-05-19 07:16:50|5977.1|5977.1|5976.81|5976.81|5977.1|5977.1|5976.25|5976.25|0
1652944620000|2022-05-19 07:17:00|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|0
1652944640000|2022-05-19 07:17:20|5976.72|5976.72|5975.77|5975.77|5976.9|5976.9|5975.77|5975.77|0
1652944650000|2022-05-19 07:17:30|5975.06|5975.06|5974.18|5974.18|5975.06|5975.06|5974.18|5974.18|0
1652944660000|2022-05-19 07:17:40|5973.97|5973.97|5975.67|5975.67|5975.67|5975.67|5973.97|5973.97|0
1652944670000|2022-05-19 07:17:50|5974.18|5974.18|5973.47|5973.47|5974.18|5974.18|5973.47|5973.47|0
1652944680000|2022-05-19 07:18:00|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|0
1652944690000|2022-05-19 07:18:10|5972.54|5972.54|5971.05|5971.05|5972.54|5972.54|5971.05|5971.05|0
1652944700000|2022-05-19 07:18:20|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|0
1652944710000|2022-05-19 07:18:30|5972.02|5972.02|5972.52|5972.52|5972.52|5972.52|5972.02|5972.02|0
1652944720000|2022-05-19 07:18:40|5972.73|5972.73|5973.82|5973.82|5973.82|5973.82|5972.14|5972.14|0
1652944730000|2022-05-19 07:18:50|5972.83|5972.83|5972.83|5972.83|5972.83|5972.83|5972.83|5972.83|0
1652944740000|2022-05-19 07:19:00|5972.33|5972.33|5970.62|5970.62|5972.33|5972.33|5970.41|5970.41|0
1652944770000|2022-05-19 07:19:30|5970.34|5970.34|5970.34|5970.34|5970.34|5970.34|5970.34|5970.34|0
1652944800000|2022-05-19 07:20:00|5968.04|5968.04|5966.77|5966.77|5968.04|5968.04|5966.77|5966.77|0
1652944820000|2022-05-19 07:20:20|5966.2|5966.2|5965.92|5965.92|5966.2|5966.2|5965.92|5965.92|0
1652944830000|2022-05-19 07:20:30|5965.35|5965.35|5965.54|5965.54|5965.54|5965.54|5965.35|5965.35|0
1652944840000|2022-05-19 07:20:40|5965.04|5965.04|5965.04|5965.04|5965.04|5965.04|5965.04|5965.04|0
1652944850000|2022-05-19 07:20:50|5964.36|5964.36|5963.19|5963.19|5964.55|5964.55|5963.19|5963.19|0
1652944860000|2022-05-19 07:21:00|5963.55|5963.55|5962.13|5962.13|5963.55|5963.55|5961.64|5961.64|0
1652944870000|2022-05-19 07:21:10|5962.71|5962.71|5962.71|5962.71|5962.71|5962.71|5962.71|5962.71|0
1652944880000|2022-05-19 07:21:20|5963.7|5963.7|5964.16|5964.16|5964.2|5964.2|5963.7|5963.7|0
1652944900000|2022-05-19 07:21:40|5963.2|5963.2|5964.48|5964.48|5964.48|5964.48|5963.2|5963.2|0
1652944910000|2022-05-19 07:21:50|5963.33|5963.33|5961.74|5961.74|5963.33|5963.33|5961.74|5961.74|0
1652944940000|2022-05-19 07:22:20|5961.18|5961.18|5961.86|5961.86|5961.86|5961.86|5961.18|5961.18|0
1652944950000|2022-05-19 07:22:30|5962.08|5962.08|5962.08|5962.08|5962.08|5962.08|5962.08|5962.08|0
1652944960000|2022-05-19 07:22:40|5960.64|5960.64|5960.64|5960.64|5960.64|5960.64|5960.26|5960.26|0
1652944970000|2022-05-19 07:22:50|5959.36|5959.36|5959.36|5959.36|5959.36|5959.36|5959.36|5959.36|0
1652944980000|2022-05-19 07:23:00|5958.29|5958.29|5958.29|5958.29|5958.29|5958.29|5958.29|5958.29|0
1652944990000|2022-05-19 07:23:10|5957.01|5957.01|5955.58|5955.58|5957.01|5957.01|5955.58|5955.58|0
1652945010000|2022-05-19 07:23:30|5955.09|5955.09|5954.59|5954.59|5955.09|5955.09|5954.59|5954.59|0
1652945020000|2022-05-19 07:23:40|5954.09|5954.09|5953.77|5953.77|5954.09|5954.09|5953.77|5953.77|0
1652945030000|2022-05-19 07:23:50|5953.2|5953.2|5953.46|5953.46|5953.46|5953.46|5952.88|5952.88|0
1652945040000|2022-05-19 07:24:00|5951.16|5951.16|5951.16|5951.16|5951.16|5951.16|5951.16|5951.16|0
1652945050000|2022-05-19 07:24:10|5950.17|5950.17|5951.66|5951.66|5951.66|5951.66|5950.17|5950.17|0
1652945060000|2022-05-19 07:24:20|5949.67|5949.67|5949.18|5949.18|5949.67|5949.67|5949.18|5949.18|0
1652945120000|2022-05-19 07:25:20|5950.67|5950.67|5951.85|5951.85|5951.85|5951.85|5950.67|5950.67|0
1652945150000|2022-05-19 07:25:50|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|0
1652945160000|2022-05-19 07:26:00|5952.58|5952.58|5952.96|5952.96|5952.96|5952.96|5952.58|5952.58|0
1652945170000|2022-05-19 07:26:10|5951.47|5951.47|5951.47|5951.47|5951.47|5951.47|5951.47|5951.47|0
1652945180000|2022-05-19 07:26:20|5952.42|5952.42|5953.5|5953.5|5953.85|5953.85|5952.42|5952.42|0
1652945190000|2022-05-19 07:26:30|5953|5953|5951.43|5951.43|5953|5953|5951.43|5951.43|0
1652945210000|2022-05-19 07:26:50|5950.5|5950.5|5950.5|5950.5|5950.5|5950.5|5950.5|5950.5|0
1652945240000|2022-05-19 07:27:20|5950.69|5950.69|5950.4|5950.4|5950.69|5950.69|5949.83|5949.83|0
1652945250000|2022-05-19 07:27:30|5950.12|5950.12|5951.65|5951.65|5951.65|5951.65|5950.12|5950.12|0
1652945270000|2022-05-19 07:27:50|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|5951.46|0
1652945280000|2022-05-19 07:28:00|5951.82|5951.82|5951.32|5951.32|5951.82|5951.82|5951.32|5951.32|0
1652945290000|2022-05-19 07:28:10|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|0
1652945320000|2022-05-19 07:28:40|5951.05|5951.05|5950.19|5950.19|5951.05|5951.05|5950.19|5950.19|0
1652945330000|2022-05-19 07:28:50|5950.69|5950.69|5950.69|5950.69|5950.69|5950.69|5950.69|5950.69|0
1652945350000|2022-05-19 07:29:10|5948.9|5948.9|5950.33|5950.33|5950.33|5950.33|5948.9|5948.9|0
1652945360000|2022-05-19 07:29:20|5951.1|5951.1|5951.86|5951.86|5951.86|5951.86|5951.1|5951.1|0
1652945370000|2022-05-19 07:29:30|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|0
1652945380000|2022-05-19 07:29:40|5949.31|5949.31|5949.67|5949.67|5949.67|5949.67|5949.31|5949.31|0
1652945390000|2022-05-19 07:29:50|5949.46|5949.46|5949.67|5949.67|5949.67|5949.67|5949.46|5949.46|0
1652945400000|2022-05-19 07:30:00|5950.16|5950.16|5946.78|5946.78|5950.16|5950.16|5946.78|5946.78|0
1652945420000|2022-05-19 07:30:20|5948.27|5948.27|5948.49|5948.49|5948.49|5948.49|5948.27|5948.27|0
1652945430000|2022-05-19 07:30:30|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|0
1652945450000|2022-05-19 07:30:50|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|5947.49|0
1652945460000|2022-05-19 07:31:00|5946.92|5946.92|5946.6|5946.6|5946.92|5946.92|5946.6|5946.6|0
1652945480000|2022-05-19 07:31:20|5944.76|5944.76|5944.58|5944.58|5944.76|5944.76|5943.82|5943.82|0
1652945500000|2022-05-19 07:31:40|5944.77|5944.77|5943.28|5943.28|5944.77|5944.77|5942.78|5942.78|0
1652945510000|2022-05-19 07:31:50|5943.78|5943.78|5944.77|5944.77|5944.77|5944.77|5943.78|5943.78|0
1652945520000|2022-05-19 07:32:00|5945.27|5945.27|5944.96|5944.96|5945.27|5945.27|5944.77|5944.77|0
1652945530000|2022-05-19 07:32:10|5944.46|5944.46|5943.56|5943.56|5944.46|5944.46|5943.37|5943.37|0
1652945540000|2022-05-19 07:32:20|5944.55|5944.55|5944.06|5944.06|5944.55|5944.55|5943.56|5943.56|0
1652945550000|2022-05-19 07:32:30|5943.56|5943.56|5944.06|5944.06|5944.06|5944.06|5943.56|5943.56|0
1652945560000|2022-05-19 07:32:40|5943.87|5943.87|5944.37|5944.37|5944.37|5944.37|5943.87|5943.87|0
1652945570000|2022-05-19 07:32:50|5943.11|5943.11|5943.82|5943.82|5943.82|5943.82|5943.11|5943.11|0
1652945580000|2022-05-19 07:33:00|5943.11|5943.11|5940.14|5940.14|5943.11|5943.11|5940.14|5940.14|0
1652945600000|2022-05-19 07:33:20|5939.78|5939.78|5933.99|5933.99|5940.14|5940.14|5933.99|5933.99|0
1652945610000|2022-05-19 07:33:30|5934.34|5934.34|5934.84|5934.84|5934.84|5934.84|5934.34|5934.34|0
1652945620000|2022-05-19 07:33:40|5935.7|5935.7|5936.26|5936.26|5936.26|5936.26|5935.7|5935.7|0
1652945650000|2022-05-19 07:34:10|5935.27|5935.27|5935.27|5935.27|5935.27|5935.27|5935.27|5935.27|0
1652945660000|2022-05-19 07:34:20|5934.28|5934.28|5934.7|5934.7|5935.27|5935.27|5934.28|5934.28|0
1652945680000|2022-05-19 07:34:40|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|5934.89|0
1652945690000|2022-05-19 07:34:50|5935.38|5935.38|5934.89|5934.89|5935.38|5935.38|5934.89|5934.89|0
1652945700000|2022-05-19 07:35:00|5934.39|5934.39|5933.89|5933.89|5934.39|5934.39|5933.89|5933.89|0
1652945720000|2022-05-19 07:35:20|5933.54|5933.54|5934.68|5934.68|5934.68|5934.68|5933.16|5933.16|0
1652945740000|2022-05-19 07:35:40|5934.18|5934.18|5931.74|5931.74|5934.18|5934.18|5931.74|5931.74|0
1652945750000|2022-05-19 07:35:50|5931.02|5931.02|5931.43|5931.43|5931.43|5931.43|5930.74|5930.74|0
1652945770000|2022-05-19 07:36:10|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|5930.43|0
1652945780000|2022-05-19 07:36:20|5930.22|5930.22|5930.22|5930.22|5930.22|5930.22|5930.22|5930.22|0
1652945790000|2022-05-19 07:36:30|5929.51|5929.51|5930.22|5930.22|5930.22|5930.22|5929.51|5929.51|0
1652945800000|2022-05-19 07:36:40|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|5929.73|0
1652945820000|2022-05-19 07:37:00|5929.01|5929.01|5928.02|5928.02|5929.01|5929.01|5928.02|5928.02|0
1652945840000|2022-05-19 07:37:20|5928.98|5928.98|5928.98|5928.98|5928.98|5928.98|5928.98|5928.98|0
1652945850000|2022-05-19 07:37:30|5930.47|5930.47|5930.54|5930.54|5930.54|5930.54|5929.97|5929.97|0
1652945870000|2022-05-19 07:37:50|5930.75|5930.75|5929.87|5929.87|5930.75|5930.75|5929.87|5929.87|0
1652945880000|2022-05-19 07:38:00|5929.49|5929.49|5929.81|5929.81|5929.81|5929.81|5929.49|5929.49|0
1652945900000|2022-05-19 07:38:20|5930.03|5930.03|5930.2|5930.2|5930.2|5930.2|5929.65|5929.65|0
1652945940000|2022-05-19 07:39:00|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|0
1652945970000|2022-05-19 07:39:30|5930.41|5930.41|5930.03|5930.03|5930.41|5930.41|5930.03|5930.03|0
1652945980000|2022-05-19 07:39:40|5929.75|5929.75|5928.39|5928.39|5929.75|5929.75|5928.39|5928.39|0
1652945990000|2022-05-19 07:39:50|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|5927.9|0
1652946000000|2022-05-19 07:40:00|5928.39|5928.39|5928.39|5928.39|5928.39|5928.39|5928.39|5928.39|0
1652946010000|2022-05-19 07:40:10|5929.15|5929.15|5930.5|5930.5|5930.5|5930.5|5929.15|5929.15|0
1652946020000|2022-05-19 07:40:20|5931.14|5931.14|5932|5932|5932|5932|5931.14|5931.14|0
1652946030000|2022-05-19 07:40:30|5931.5|5931.5|5930.25|5930.25|5931.5|5931.5|5930.25|5930.25|0
1652946040000|2022-05-19 07:40:40|5929.96|5929.96|5929.25|5929.25|5929.96|5929.96|5929.25|5929.25|0
1652946050000|2022-05-19 07:40:50|5929.63|5929.63|5929.91|5929.91|5929.91|5929.91|5929.27|5929.27|0
1652946060000|2022-05-19 07:41:00|5930.26|5930.26|5930.26|5930.26|5930.26|5930.26|5930.26|5930.26|0
1652946080000|2022-05-19 07:41:20|5930.98|5930.98|5931.69|5931.69|5931.69|5931.69|5929.91|5929.91|0
1652946090000|2022-05-19 07:41:30|5932.12|5932.12|5932.12|5932.12|5932.12|5932.12|5932.12|5932.12|0
1652946100000|2022-05-19 07:41:40|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|0
1652946110000|2022-05-19 07:41:50|5932.33|5932.33|5932.33|5932.33|5932.33|5932.33|5932.33|5932.33|0
1652946130000|2022-05-19 07:42:10|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|0
1652946150000|2022-05-19 07:42:30|5932.19|5932.19|5932.19|5932.19|5932.19|5932.19|5932.19|5932.19|0
1652946180000|2022-05-19 07:43:00|5931.19|5931.19|5931.84|5931.84|5931.84|5931.84|5930.98|5930.98|0
1652946210000|2022-05-19 07:43:30|5933.44|5933.44|5931.7|5931.7|5933.44|5933.44|5931.7|5931.7|0
1652946220000|2022-05-19 07:43:40|5931.41|5931.41|5929.94|5929.94|5931.6|5931.6|5929.56|5929.56|0
1652946230000|2022-05-19 07:43:50|5930.3|5930.3|5930.49|5930.49|5930.49|5930.49|5930.3|5930.3|0
1652946250000|2022-05-19 07:44:10|5930.87|5930.87|5932.72|5932.72|5932.72|5932.72|5930.87|5930.87|0
1652946260000|2022-05-19 07:44:20|5933.08|5933.08|5933.43|5933.43|5933.43|5933.43|5933.08|5933.08|0
1652946270000|2022-05-19 07:44:30|5933.65|5933.65|5933.34|5933.34|5933.83|5933.83|5932.84|5932.84|0
1652946280000|2022-05-19 07:44:40|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|0
1652946290000|2022-05-19 07:44:50|5932.45|5932.45|5932.81|5932.81|5932.81|5932.81|5932.45|5932.45|0
1652946300000|2022-05-19 07:45:00|5933.17|5933.17|5935.12|5935.12|5935.12|5935.12|5933.17|5933.17|0
1652946310000|2022-05-19 07:45:10|5936.06|5936.06|5935.74|5935.74|5936.06|5936.06|5935.74|5935.74|0
1652946320000|2022-05-19 07:45:20|5936.38|5936.38|5936.38|5936.38|5936.38|5936.38|5936.38|5936.38|0
1652946330000|2022-05-19 07:45:30|5936.87|5936.87|5936.87|5936.87|5936.87|5936.87|5936.87|5936.87|0
1652946360000|2022-05-19 07:46:00|5936.5|5936.5|5936.18|5936.18|5936.5|5936.5|5936.18|5936.18|0
1652946370000|2022-05-19 07:46:10|5936.47|5936.47|5935.82|5935.82|5936.47|5936.47|5935.82|5935.82|0
1652946390000|2022-05-19 07:46:30|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|0
1652946410000|2022-05-19 07:46:50|5934.47|5934.47|5935.19|5935.19|5935.19|5935.19|5934.47|5934.47|0
1652946420000|2022-05-19 07:47:00|5935.76|5935.76|5935.82|5935.82|5936.4|5936.4|5935.76|5935.76|0
1652946460000|2022-05-19 07:47:40|5935.47|5935.47|5934.73|5934.73|5935.47|5935.47|5934.73|5934.73|0
1652946480000|2022-05-19 07:48:00|5934.92|5934.92|5935.93|5935.93|5935.93|5935.93|5934.35|5934.35|0
1652946500000|2022-05-19 07:48:20|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|0
1652946510000|2022-05-19 07:48:30|5936.21|5936.21|5936.77|5936.77|5936.77|5936.77|5936.21|5936.21|0
1652946530000|2022-05-19 07:48:50|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|0
1652946540000|2022-05-19 07:49:00|5935.29|5935.29|5936.64|5936.64|5936.64|5936.64|5935.29|5935.29|0
1652946550000|2022-05-19 07:49:10|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|5937.38|0
1652946570000|2022-05-19 07:49:30|5936.96|5936.96|5936.11|5936.11|5936.96|5936.96|5936.11|5936.11|0
1652946580000|2022-05-19 07:49:40|5936.82|5936.82|5937.06|5937.06|5937.06|5937.06|5936.63|5936.63|0
1652946610000|2022-05-19 07:50:10|5936.84|5936.84|5936.99|5936.99|5937.48|5937.48|5936.84|5936.84|0
1652946630000|2022-05-19 07:50:30|5937.2|5937.2|5937.2|5937.2|5937.2|5937.2|5937.2|5937.2|0
1652946640000|2022-05-19 07:50:40|5936.43|5936.43|5934.36|5934.36|5936.43|5936.43|5934.36|5934.36|0
1652946660000|2022-05-19 07:51:00|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|0
1652946680000|2022-05-19 07:51:20|5933.3|5933.3|5933.66|5933.66|5933.66|5933.66|5933.3|5933.3|0
1652946700000|2022-05-19 07:51:40|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|5933.16|0
1652946720000|2022-05-19 07:52:00|5932.78|5932.78|5933.14|5933.14|5933.14|5933.14|5932.78|5932.78|0
1652946730000|2022-05-19 07:52:10|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|0
1652946740000|2022-05-19 07:52:20|5932.35|5932.35|5932.64|5932.64|5932.64|5932.64|5932.35|5932.35|0
1652946760000|2022-05-19 07:52:40|5931.93|5931.93|5931.93|5931.93|5931.93|5931.93|5931.93|5931.93|0
1652946770000|2022-05-19 07:52:50|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|5931.57|0
1652946780000|2022-05-19 07:53:00|5930.81|5930.81|5930.81|5930.81|5930.81|5930.81|5930.81|5930.81|0
1652946790000|2022-05-19 07:53:10|5930.17|5930.17|5930.49|5930.49|5930.49|5930.49|5930.17|5930.17|0
1652946800000|2022-05-19 07:53:20|5931.82|5931.82|5933.96|5933.96|5933.96|5933.96|5931.82|5931.82|0
1652946810000|2022-05-19 07:53:30|5934.15|5934.15|5934.52|5934.52|5934.52|5934.52|5934.15|5934.15|0
1652946840000|2022-05-19 07:54:00|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|0
1652946850000|2022-05-19 07:54:10|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|0
1652946870000|2022-05-19 07:54:30|5933.46|5933.46|5932.18|5932.18|5933.67|5933.67|5931.68|5931.68|0
1652946880000|2022-05-19 07:54:40|5930.2|5930.2|5930.2|5930.2|5930.2|5930.2|5929.2|5929.2|0
1652946890000|2022-05-19 07:54:50|5930.69|5930.69|5930.69|5930.69|5930.69|5930.69|5930.69|5930.69|0
1652946900000|2022-05-19 07:55:00|5931.68|5931.68|5930.69|5930.69|5931.68|5931.68|5930.69|5930.69|0
1652946910000|2022-05-19 07:55:10|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|0
1652946920000|2022-05-19 07:55:20|5929.27|5929.27|5929.27|5929.27|5929.27|5929.27|5929.27|5929.27|0
1652946930000|2022-05-19 07:55:30|5928.77|5928.77|5927.78|5927.78|5928.77|5928.77|5927.78|5927.78|0
1652946940000|2022-05-19 07:55:40|5928.28|5928.28|5926.98|5926.98|5928.28|5928.28|5926.98|5926.98|0
1652946950000|2022-05-19 07:55:50|5926.62|5926.62|5926.27|5926.27|5926.62|5926.62|5926.27|5926.27|0
1652946960000|2022-05-19 07:56:00|5925.69|5925.69|5924.7|5924.7|5925.69|5925.69|5924.7|5924.7|0
1652946970000|2022-05-19 07:56:10|5926.69|5926.69|5926.69|5926.69|5926.69|5926.69|5926.69|5926.69|0
1652946980000|2022-05-19 07:56:20|5925.83|5925.83|5926.82|5926.82|5926.82|5926.82|5925.83|5925.83|0
1652946990000|2022-05-19 07:56:30|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|0
1652947000000|2022-05-19 07:56:40|5927.68|5927.68|5927.18|5927.18|5927.68|5927.68|5927.18|5927.18|0
1652947010000|2022-05-19 07:56:50|5927.75|5927.75|5928.14|5928.14|5928.32|5928.32|5927.75|5927.75|0
1652947020000|2022-05-19 07:57:00|5928.5|5928.5|5928.88|5928.88|5928.88|5928.88|5928.5|5928.5|0
1652947030000|2022-05-19 07:57:10|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|0
1652947040000|2022-05-19 07:57:20|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|0
1652947050000|2022-05-19 07:57:30|5930.71|5930.71|5930.71|5930.71|5930.71|5930.71|5930.71|5930.71|0
1652947060000|2022-05-19 07:57:40|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|5931.78|0
1652947070000|2022-05-19 07:57:50|5932.28|5932.28|5932.82|5932.82|5932.82|5932.82|5931.29|5931.29|0
1652947080000|2022-05-19 07:58:00|5932.32|5932.32|5932.51|5932.51|5932.51|5932.51|5932.32|5932.32|0
1652947090000|2022-05-19 07:58:10|5933|5933|5933|5933|5933|5933|5933|5933|0
1652947100000|2022-05-19 07:58:20|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|0
1652947110000|2022-05-19 07:58:30|5933.15|5933.15|5935.21|5935.21|5935.21|5935.21|5933.15|5933.15|0
1652947120000|2022-05-19 07:58:40|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|5935.5|0
1652947130000|2022-05-19 07:58:50|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|0
1652947140000|2022-05-19 07:59:00|5933.43|5933.43|5933.15|5933.15|5933.43|5933.43|5933.15|5933.15|0
1652947150000|2022-05-19 07:59:10|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|5932.79|0
1652947160000|2022-05-19 07:59:20|5933.15|5933.15|5933.15|5933.15|5933.15|5933.15|5933.15|5933.15|0
1652947180000|2022-05-19 07:59:40|5935.06|5935.06|5935.55|5935.55|5935.55|5935.55|5935.06|5935.06|0
1652947190000|2022-05-19 07:59:50|5935.27|5935.27|5935.46|5935.46|5935.46|5935.46|5935.27|5935.27|0
1652947200000|2022-05-19 08:00:00|5935.64|5935.64|5936.22|5936.22|5936.22|5936.22|5935.64|5935.64|0
1652947210000|2022-05-19 08:00:10|5936.57|5936.57|5932.1|5932.1|5937.07|5937.07|5932.1|5932.1|0
1652947220000|2022-05-19 08:00:20|5930.61|5930.61|5928.65|5928.65|5931.11|5931.11|5928.65|5928.65|0
1652947230000|2022-05-19 08:00:30|5929.15|5929.15|5927.55|5927.55|5929.15|5929.15|5927.55|5927.55|0
1652947240000|2022-05-19 08:00:40|5927.91|5927.91|5927.41|5927.41|5927.91|5927.91|5926.91|5926.91|0
1652947250000|2022-05-19 08:00:50|5925.92|5925.92|5926.42|5926.42|5926.42|5926.42|5925.92|5925.92|0
1652947260000|2022-05-19 08:01:00|5926.06|5926.06|5926.56|5926.56|5926.56|5926.56|5926.06|5926.06|0
1652947280000|2022-05-19 08:01:20|5927.05|5927.05|5926.06|5926.06|5927.05|5927.05|5926.06|5926.06|0
1652947300000|2022-05-19 08:01:40|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|0
1652947310000|2022-05-19 08:01:50|5925.28|5925.28|5925.28|5925.28|5925.28|5925.28|5925.28|5925.28|0
1652947320000|2022-05-19 08:02:00|5923.75|5923.75|5923.39|5923.39|5923.75|5923.75|5923.25|5923.25|0
1652947330000|2022-05-19 08:02:10|5920.57|5920.57|5920.93|5920.93|5920.93|5920.93|5920.57|5920.57|0
1652947340000|2022-05-19 08:02:20|5921.11|5921.11|5920.76|5920.76|5921.11|5921.11|5920.76|5920.76|0
1652947350000|2022-05-19 08:02:30|5919.76|5919.76|5916.5|5916.5|5919.76|5919.76|5916.5|5916.5|0
1652947370000|2022-05-19 08:02:50|5915.64|5915.64|5915.64|5915.64|5915.64|5915.64|5915.64|5915.64|0
1652947380000|2022-05-19 08:03:00|5915.01|5915.01|5914.51|5914.51|5915.01|5915.01|5914.51|5914.51|0
1652947390000|2022-05-19 08:03:10|5913.96|5913.96|5911.21|5911.21|5913.96|5913.96|5911|5911|0
1652947400000|2022-05-19 08:03:20|5910.79|5910.79|5908.66|5908.66|5910.79|5910.79|5908.66|5908.66|0
1652947410000|2022-05-19 08:03:30|5907.13|5907.13|5905.72|5905.72|5907.51|5907.51|5905.01|5905.01|0
1652947420000|2022-05-19 08:03:40|5904.73|5904.73|5904.73|5904.73|5905.22|5905.22|5904.73|5904.73|0
1652947430000|2022-05-19 08:03:50|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|5905.22|0
1652947440000|2022-05-19 08:04:00|5904.73|5904.73|5901.68|5901.68|5904.73|5904.73|5901.68|5901.68|0
1652947450000|2022-05-19 08:04:10|5901.9|5901.9|5898.42|5898.42|5901.9|5901.9|5898.42|5898.42|0
1652947460000|2022-05-19 08:04:20|5897.92|5897.92|5895.72|5895.72|5897.92|5897.92|5895.72|5895.72|0
1652947470000|2022-05-19 08:04:30|5896.22|5896.22|5895.04|5895.04|5896.22|5896.22|5895.04|5895.04|0
1652947480000|2022-05-19 08:04:40|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|0
1652947490000|2022-05-19 08:04:50|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|5897.02|0
1652947500000|2022-05-19 08:05:00|5897.21|5897.21|5896.06|5896.06|5897.21|5897.21|5896.06|5896.06|0
1652947510000|2022-05-19 08:05:10|5895.88|5895.88|5895.88|5895.88|5895.88|5895.88|5894.88|5894.88|0
1652947520000|2022-05-19 08:05:20|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|0
1652947530000|2022-05-19 08:05:30|5897.44|5897.44|5896.66|5896.66|5898.93|5898.93|5896.66|5896.66|0
1652947540000|2022-05-19 08:05:40|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|5896.37|0
1652947550000|2022-05-19 08:05:50|5897.09|5897.09|5897.16|5897.16|5898.23|5898.23|5896.8|5896.8|0
1652947560000|2022-05-19 08:06:00|5896.3|5896.3|5896.11|5896.11|5896.49|5896.49|5896.11|5896.11|0
1652947570000|2022-05-19 08:06:10|5895.9|5895.9|5896.49|5896.49|5896.49|5896.49|5895.48|5895.48|0
1652947580000|2022-05-19 08:06:20|5897.12|5897.12|5894.64|5894.64|5897.12|5897.12|5894.64|5894.64|0
1652947590000|2022-05-19 08:06:30|5894.22|5894.22|5894.64|5894.64|5894.64|5894.64|5894.22|5894.22|0
1652947620000|2022-05-19 08:07:00|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|0
1652947630000|2022-05-19 08:07:10|5893.87|5893.87|5893.37|5893.37|5893.87|5893.87|5893.37|5893.37|0
1652947640000|2022-05-19 08:07:20|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|0
1652947660000|2022-05-19 08:07:40|5892.55|5892.55|5890.97|5890.97|5892.55|5892.55|5890.97|5890.97|0
1652947680000|2022-05-19 08:08:00|5889.48|5889.48|5888.99|5888.99|5889.48|5889.48|5888.49|5888.49|0
1652947700000|2022-05-19 08:08:20|5888.61|5888.61|5890.93|5890.93|5890.93|5890.93|5888.42|5888.42|0
1652947710000|2022-05-19 08:08:30|5891.12|5891.12|5891.41|5891.41|5891.41|5891.41|5891.12|5891.12|0
1652947730000|2022-05-19 08:08:50|5888.85|5888.85|5888.85|5888.85|5888.85|5888.85|5888.85|5888.85|0
1652947750000|2022-05-19 08:09:10|5888.36|5888.36|5889.63|5889.63|5889.63|5889.63|5888.36|5888.36|0
1652947760000|2022-05-19 08:09:20|5889.31|5889.31|5891.14|5891.14|5891.46|5891.46|5889.31|5889.31|0
1652947770000|2022-05-19 08:09:30|5891.33|5891.33|5891.64|5891.64|5891.64|5891.64|5891.33|5891.33|0
1652947800000|2022-05-19 08:10:00|5891.36|5891.36|5891.17|5891.17|5891.36|5891.36|5891.17|5891.17|0
1652947810000|2022-05-19 08:10:10|5890.46|5890.46|5885.81|5885.81|5890.46|5890.46|5885.81|5885.81|0
1652947820000|2022-05-19 08:10:20|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|0
1652947830000|2022-05-19 08:10:30|5885.09|5885.09|5884.9|5884.9|5885.09|5885.09|5884.52|5884.52|0
1652947840000|2022-05-19 08:10:40|5885.09|5885.09|5884.73|5884.73|5885.09|5885.09|5884.73|5884.73|0
1652947850000|2022-05-19 08:10:50|5885.73|5885.73|5885.37|5885.37|5885.73|5885.73|5884.73|5884.73|0
1652947860000|2022-05-19 08:11:00|5885.18|5885.18|5884.81|5884.81|5885.18|5885.18|5884.81|5884.81|0
1652947870000|2022-05-19 08:11:10|5885|5885|5882.3|5882.3|5885|5885|5881.94|5881.94|0
1652947880000|2022-05-19 08:11:20|5882.49|5882.49|5882.49|5882.49|5882.49|5882.49|5882.49|5882.49|0
1652947890000|2022-05-19 08:11:30|5881.99|5881.99|5880.37|5880.37|5882.86|5882.86|5880.37|5880.37|0
1652947900000|2022-05-19 08:11:40|5879.99|5879.99|5881.06|5881.06|5881.06|5881.06|5879.99|5879.99|0
1652947910000|2022-05-19 08:11:50|5882.55|5882.55|5881.5|5881.5|5882.55|5882.55|5881.5|5881.5|0
1652947920000|2022-05-19 08:12:00|5878.83|5878.83|5875.63|5875.63|5878.83|5878.83|5874.74|5874.74|0
1652947930000|2022-05-19 08:12:10|5875.24|5875.24|5876.55|5876.55|5878.04|5878.04|5875.24|5875.24|0
1652947950000|2022-05-19 08:12:30|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|0
1652947960000|2022-05-19 08:12:40|5876.55|5876.55|5875.41|5875.41|5876.55|5876.55|5875.41|5875.41|0
1652947970000|2022-05-19 08:12:50|5875.22|5875.22|5875.22|5875.22|5875.22|5875.22|5875.22|5875.22|0
1652947980000|2022-05-19 08:13:00|5874.5|5874.5|5871.86|5871.86|5874.5|5874.5|5871.58|5871.58|0
1652947990000|2022-05-19 08:13:10|5871.68|5871.68|5871.49|5871.49|5871.68|5871.68|5871.49|5871.49|0
1652948000000|2022-05-19 08:13:20|5870.34|5870.34|5870.72|5870.72|5870.72|5870.72|5870.34|5870.34|0
1652948010000|2022-05-19 08:13:30|5870.37|5870.37|5871.36|5871.36|5871.36|5871.36|5870.37|5870.37|0
1652948040000|2022-05-19 08:14:00|5870.98|5870.98|5871.45|5871.45|5871.45|5871.45|5870.98|5870.98|0
1652948050000|2022-05-19 08:14:10|5870.88|5870.88|5872.95|5872.95|5872.95|5872.95|5870.88|5870.88|0
1652948060000|2022-05-19 08:14:20|5873.66|5873.66|5877.21|5877.21|5877.21|5877.21|5873.66|5873.66|0
1652948070000|2022-05-19 08:14:30|5875.72|5875.72|5875.72|5875.72|5875.72|5875.72|5875.72|5875.72|0
1652948080000|2022-05-19 08:14:40|5876.47|5876.47|5874.48|5874.48|5876.47|5876.47|5874.48|5874.48|0
1652948090000|2022-05-19 08:14:50|5874.98|5874.98|5875.48|5875.48|5875.48|5875.48|5874.98|5874.98|0
1652948100000|2022-05-19 08:15:00|5875.85|5875.85|5876.23|5876.23|5876.23|5876.23|5875.85|5875.85|0
1652948110000|2022-05-19 08:15:10|5877.66|5877.66|5880.9|5880.9|5880.9|5880.9|5877.66|5877.66|0
1652948120000|2022-05-19 08:15:20|5879.91|5879.91|5879.91|5879.91|5879.91|5879.91|5879.91|5879.91|0
1652948130000|2022-05-19 08:15:30|5878.84|5878.84|5879.2|5879.2|5879.2|5879.2|5878.84|5878.84|0
1652948140000|2022-05-19 08:15:40|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|5878.88|0
1652948150000|2022-05-19 08:15:50|5879.52|5879.52|5879.13|5879.13|5879.52|5879.52|5879.13|5879.13|0
1652948170000|2022-05-19 08:16:10|5879.52|5879.52|5880.23|5880.23|5880.23|5880.23|5879.52|5879.52|0
1652948210000|2022-05-19 08:16:50|5880.44|5880.44|5880.65|5880.65|5880.65|5880.65|5880.44|5880.44|0
1652948220000|2022-05-19 08:17:00|5881.04|5881.04|5880.65|5880.65|5881.04|5881.04|5880.65|5880.65|0
1652948230000|2022-05-19 08:17:10|5880.47|5880.47|5880.47|5880.47|5880.47|5880.47|5880.47|5880.47|0
1652948240000|2022-05-19 08:17:20|5880.11|5880.11|5880.82|5880.82|5881.31|5881.31|5880.11|5880.11|0
1652948250000|2022-05-19 08:17:30|5881.03|5881.03|5878.69|5878.69|5881.03|5881.03|5878.69|5878.69|0
1652948270000|2022-05-19 08:17:50|5879.18|5879.18|5877.91|5877.91|5879.4|5879.4|5877.91|5877.91|0
1652948280000|2022-05-19 08:18:00|5878.29|5878.29|5878.48|5878.48|5879.24|5879.24|5878.29|5878.29|0
1652948290000|2022-05-19 08:18:10|5878.86|5878.86|5882.24|5882.24|5882.24|5882.24|5878.86|5878.86|0
1652948340000|2022-05-19 08:19:00|5880.71|5880.71|5877.54|5877.54|5880.71|5880.71|5877.54|5877.54|0
1652948350000|2022-05-19 08:19:10|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|0
1652948360000|2022-05-19 08:19:20|5877.75|5877.75|5875.76|5875.76|5877.75|5877.75|5875.76|5875.76|0
1652948370000|2022-05-19 08:19:30|5875.38|5875.38|5873.47|5873.47|5875.38|5875.38|5873.47|5873.47|0
1652948380000|2022-05-19 08:19:40|5872.98|5872.98|5873.97|5873.97|5873.97|5873.97|5872.98|5872.98|0
1652948390000|2022-05-19 08:19:50|5874.29|5874.29|5873.79|5873.79|5874.29|5874.29|5873.79|5873.79|0
1652948400000|2022-05-19 08:20:00|5874.15|5874.15|5875.14|5875.14|5875.14|5875.14|5874.15|5874.15|0
1652948410000|2022-05-19 08:20:10|5875.33|5875.33|5874.65|5874.65|5875.33|5875.33|5874.65|5874.65|0
1652948420000|2022-05-19 08:20:20|5874.16|5874.16|5874.16|5874.16|5874.16|5874.16|5874.16|5874.16|0
1652948450000|2022-05-19 08:20:50|5873.97|5873.97|5874.35|5874.35|5874.35|5874.35|5873.97|5873.97|0
1652948460000|2022-05-19 08:21:00|5872.36|5872.36|5870.09|5870.09|5872.36|5872.36|5870.09|5870.09|0
1652948470000|2022-05-19 08:21:10|5869.53|5869.53|5869.9|5869.9|5869.9|5869.9|5869.53|5869.53|0
1652948490000|2022-05-19 08:21:30|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|0
1652948510000|2022-05-19 08:21:50|5867.47|5867.47|5869.18|5869.18|5869.18|5869.18|5867.47|5867.47|0
1652948530000|2022-05-19 08:22:10|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|0
1652948550000|2022-05-19 08:22:30|5867.92|5867.92|5868.24|5868.24|5868.24|5868.24|5867.92|5867.92|0
1652948590000|2022-05-19 08:23:10|5868.74|5868.74|5868.74|5868.74|5868.74|5868.74|5868.74|5868.74|0
1652948600000|2022-05-19 08:23:20|5867.97|5867.97|5867.97|5867.97|5867.97|5867.97|5867.97|5867.97|0
1652948610000|2022-05-19 08:23:30|5866.94|5866.94|5866.75|5866.75|5866.94|5866.94|5866.75|5866.75|0
1652948650000|2022-05-19 08:24:10|5867.49|5867.49|5867.49|5867.49|5867.49|5867.49|5867.49|5867.49|0
1652948660000|2022-05-19 08:24:20|5866.99|5866.99|5866.99|5866.99|5866.99|5866.99|5866.99|5866.99|0
1652948670000|2022-05-19 08:24:30|5867.75|5867.75|5867.75|5867.75|5867.75|5867.75|5867.75|5867.75|0
1652948700000|2022-05-19 08:25:00|5867.04|5867.04|5867.33|5867.33|5867.33|5867.33|5867.04|5867.04|0
1652948710000|2022-05-19 08:25:10|5867.61|5867.61|5867.61|5867.61|5867.61|5867.61|5867.61|5867.61|0
1652948720000|2022-05-19 08:25:20|5867.12|5867.12|5867.62|5867.62|5867.62|5867.62|5867.12|5867.12|0
1652948730000|2022-05-19 08:25:30|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|0
1652948750000|2022-05-19 08:25:50|5866.63|5866.63|5866.63|5866.63|5866.63|5866.63|5866.63|5866.63|0
1652948760000|2022-05-19 08:26:00|5865.92|5865.92|5866.3|5866.3|5866.3|5866.3|5865.92|5865.92|0
1652948770000|2022-05-19 08:26:10|5867.44|5867.44|5866.31|5866.31|5867.44|5867.44|5865.58|5865.58|0
1652948780000|2022-05-19 08:26:20|5866.67|5866.67|5867.03|5867.03|5867.03|5867.03|5866.67|5866.67|0
1652948800000|2022-05-19 08:26:40|5868.55|5868.55|5870.96|5870.96|5871.46|5871.46|5868.55|5868.55|0
1652948810000|2022-05-19 08:26:50|5870.64|5870.64|5866.9|5866.9|5870.64|5870.64|5866.9|5866.9|0
1652948830000|2022-05-19 08:27:10|5865.94|5865.94|5865.09|5865.09|5865.94|5865.94|5865.09|5865.09|0
1652948860000|2022-05-19 08:27:40|5864.53|5864.53|5863.56|5863.56|5864.53|5864.53|5863.56|5863.56|0
1652948870000|2022-05-19 08:27:50|5863.38|5863.38|5861.62|5861.62|5863.38|5863.38|5861.62|5861.62|0
1652948880000|2022-05-19 08:28:00|5861.26|5861.26|5859.93|5859.93|5861.26|5861.26|5859.93|5859.93|0
1652948910000|2022-05-19 08:28:30|5860.3|5860.3|5859.27|5859.27|5860.3|5860.3|5859.27|5859.27|0
1652948940000|2022-05-19 08:29:00|5860.76|5860.76|5861.37|5861.37|5861.37|5861.37|5860.19|5860.19|0
1652948950000|2022-05-19 08:29:10|5861.86|5861.86|5862.36|5862.36|5862.36|5862.36|5861.86|5861.86|0
1652948960000|2022-05-19 08:29:20|5862.17|5862.17|5860.26|5860.26|5862.17|5862.17|5860.26|5860.26|0
1652948970000|2022-05-19 08:29:30|5860.07|5860.07|5858.92|5858.92|5860.07|5860.07|5858.92|5858.92|0
1652948980000|2022-05-19 08:29:40|5859.56|5859.56|5859.56|5859.56|5859.56|5859.56|5859.56|5859.56|0
1652948990000|2022-05-19 08:29:50|5859.75|5859.75|5859.75|5859.75|5859.75|5859.75|5859.75|5859.75|0
1652949000000|2022-05-19 08:30:00|5860.04|5860.04|5860.32|5860.32|5860.32|5860.32|5860.04|5860.04|0
1652949010000|2022-05-19 08:30:10|5860|5860|5862.2|5862.2|5862.2|5862.2|5860|5860|0
1652949040000|2022-05-19 08:30:40|5861.82|5861.82|5861.82|5861.82|5861.82|5861.82|5861.82|5861.82|0
1652949060000|2022-05-19 08:31:00|5861.32|5861.32|5861.44|5861.44|5861.82|5861.82|5861.32|5861.32|0
1652949070000|2022-05-19 08:31:10|5860.72|5860.72|5860.18|5860.18|5860.72|5860.72|5860.18|5860.18|0
1652949080000|2022-05-19 08:31:20|5859.89|5859.89|5859.89|5859.89|5859.89|5859.89|5859.89|5859.89|0
1652949090000|2022-05-19 08:31:30|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|5859.53|0
1652949120000|2022-05-19 08:32:00|5859.11|5859.11|5857.62|5857.62|5859.11|5859.11|5857.62|5857.62|0
1652949130000|2022-05-19 08:32:10|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|0
1652949150000|2022-05-19 08:32:30|5858.31|5858.31|5858.31|5858.31|5858.31|5858.31|5858.31|5858.31|0
1652949160000|2022-05-19 08:32:40|5857.59|5857.59|5857.4|5857.4|5857.59|5857.59|5857.4|5857.4|0
1652949190000|2022-05-19 08:33:10|5857.76|5857.76|5857.76|5857.76|5857.76|5857.76|5857.76|5857.76|0
1652949200000|2022-05-19 08:33:20|5858.12|5858.12|5858.49|5858.49|5858.49|5858.49|5858.12|5858.12|0
1652949230000|2022-05-19 08:33:50|5858.81|5858.81|5858.81|5858.81|5858.81|5858.81|5858.81|5858.81|0
1652949240000|2022-05-19 08:34:00|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|0
1652949250000|2022-05-19 08:34:10|5860.3|5860.3|5860.39|5860.39|5862.03|5862.03|5860.3|5860.3|0
1652949260000|2022-05-19 08:34:20|5861.38|5861.38|5861.38|5861.38|5861.38|5861.38|5861.38|5861.38|0
1652949270000|2022-05-19 08:34:30|5860.24|5860.24|5860.24|5860.24|5860.24|5860.24|5860.24|5860.24|0
1652949290000|2022-05-19 08:34:50|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|0
1652949300000|2022-05-19 08:35:00|5860.26|5860.26|5860.4|5860.4|5860.4|5860.4|5859.91|5859.91|0
1652949310000|2022-05-19 08:35:10|5859.91|5859.91|5859.2|5859.2|5860.19|5860.19|5859.2|5859.2|0
1652949330000|2022-05-19 08:35:30|5858.82|5858.82|5858.82|5858.82|5859.03|5859.03|5858.6|5858.6|0
1652949350000|2022-05-19 08:35:50|5858.63|5858.63|5857.64|5857.64|5858.63|5858.63|5857.64|5857.64|0
1652949390000|2022-05-19 08:36:30|5857.26|5857.26|5856.02|5856.02|5857.45|5857.45|5856.02|5856.02|0
1652949400000|2022-05-19 08:36:40|5854.87|5854.87|5854.49|5854.49|5854.87|5854.87|5854.49|5854.49|0
1652949420000|2022-05-19 08:37:00|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|0
1652949450000|2022-05-19 08:37:30|5852.81|5852.81|5852.81|5852.81|5852.81|5852.81|5852.81|5852.81|0
1652949480000|2022-05-19 08:38:00|5852.44|5852.44|5851.62|5851.62|5852.44|5852.44|5850.89|5850.89|0
1652949510000|2022-05-19 08:38:30|5852.12|5852.12|5852.12|5852.12|5852.12|5852.12|5852.12|5852.12|0
1652949530000|2022-05-19 08:38:50|5852.83|5852.83|5852.83|5852.83|5852.83|5852.83|5852.83|5852.83|0
1652949570000|2022-05-19 08:39:30|5851.5|5851.5|5850.7|5850.7|5851.69|5851.69|5850.7|5850.7|0
1652949590000|2022-05-19 08:39:50|5850.98|5850.98|5851.97|5851.97|5851.97|5851.97|5850.98|5850.98|0
1652949610000|2022-05-19 08:40:10|5851.02|5851.02|5850.52|5850.52|5851.02|5851.02|5850.52|5850.52|0
1652949620000|2022-05-19 08:40:20|5850.9|5850.9|5850.84|5850.84|5850.9|5850.9|5850.26|5850.26|0
1652949630000|2022-05-19 08:40:30|5850.55|5850.55|5850.55|5850.55|5850.55|5850.55|5850.55|5850.55|0
1652949650000|2022-05-19 08:40:50|5850.26|5850.26|5849.77|5849.77|5850.26|5850.26|5849.77|5849.77|0
1652949660000|2022-05-19 08:41:00|5849.27|5849.27|5849.27|5849.27|5849.27|5849.27|5849.27|5849.27|0
1652949680000|2022-05-19 08:41:20|5848.51|5848.51|5848.51|5848.51|5848.51|5848.51|5848.51|5848.51|0
1652949690000|2022-05-19 08:41:30|5847.74|5847.74|5843.45|5843.45|5847.74|5847.74|5843.45|5843.45|0
1652949710000|2022-05-19 08:41:50|5842.95|5842.95|5843.45|5843.45|5843.45|5843.45|5842.95|5842.95|0
1652949720000|2022-05-19 08:42:00|5844.21|5844.21|5844.21|5844.21|5844.21|5844.21|5844.21|5844.21|0
1652949740000|2022-05-19 08:42:20|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|0
1652949780000|2022-05-19 08:43:00|5844.72|5844.72|5843.23|5843.23|5844.72|5844.72|5843.23|5843.23|0
1652949800000|2022-05-19 08:43:20|5842.24|5842.24|5843.73|5843.73|5843.73|5843.73|5842.24|5842.24|0
1652949820000|2022-05-19 08:43:40|5843.01|5843.01|5842.64|5842.64|5843.01|5843.01|5842.64|5842.64|0
1652949830000|2022-05-19 08:43:50|5842.25|5842.25|5842.64|5842.64|5842.64|5842.64|5842.25|5842.25|0
1652949840000|2022-05-19 08:44:00|5843.13|5843.13|5843.52|5843.52|5844.23|5844.23|5843.13|5843.13|0
1652949850000|2022-05-19 08:44:10|5842.75|5842.75|5842.75|5842.75|5842.75|5842.75|5842.75|5842.75|0
1652949870000|2022-05-19 08:44:30|5843.13|5843.13|5843.13|5843.13|5843.13|5843.13|5843.13|5843.13|0
1652949890000|2022-05-19 08:44:50|5842.13|5842.13|5842.13|5842.13|5842.13|5842.13|5842.13|5842.13|0
1652949900000|2022-05-19 08:45:00|5841.64|5841.64|5841.64|5841.64|5841.64|5841.64|5841.64|5841.64|0
1652949930000|2022-05-19 08:45:30|5841.92|5841.92|5844.06|5844.06|5844.06|5844.06|5841.92|5841.92|0
1652949960000|2022-05-19 08:46:00|5844.56|5844.56|5845.38|5845.38|5845.38|5845.38|5844.56|5844.56|0
1652949970000|2022-05-19 08:46:10|5844.88|5844.88|5844.88|5844.88|5844.88|5844.88|5844.88|5844.88|0
1652950000000|2022-05-19 08:46:40|5846.37|5846.37|5847.15|5847.15|5848.3|5848.3|5846.37|5846.37|0
1652950010000|2022-05-19 08:46:50|5847.92|5847.92|5847.92|5847.92|5847.92|5847.92|5847.92|5847.92|0
1652950020000|2022-05-19 08:47:00|5848.1|5848.1|5848.1|5848.1|5848.1|5848.1|5848.1|5848.1|0
1652950030000|2022-05-19 08:47:10|5847.11|5847.11|5847.11|5847.11|5847.11|5847.11|5847.11|5847.11|0
1652950040000|2022-05-19 08:47:20|5847.68|5847.68|5848.18|5848.18|5848.18|5848.18|5847.68|5847.68|0
1652950060000|2022-05-19 08:47:40|5848.82|5848.82|5848.82|5848.82|5848.82|5848.82|5848.82|5848.82|0
1652950080000|2022-05-19 08:48:00|5850.73|5850.73|5852.18|5852.18|5852.18|5852.18|5850.73|5850.73|0
1652950090000|2022-05-19 08:48:10|5853.17|5853.17|5855.77|5855.77|5855.77|5855.77|5853.17|5853.17|0
1652950100000|2022-05-19 08:48:20|5856.27|5856.27|5856.45|5856.45|5856.45|5856.45|5856.27|5856.27|0
1652950110000|2022-05-19 08:48:30|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|0
1652950120000|2022-05-19 08:48:40|5855.36|5855.36|5855.74|5855.74|5855.74|5855.74|5855.36|5855.36|0
1652950140000|2022-05-19 08:49:00|5854.08|5854.08|5853.58|5853.58|5854.08|5854.08|5853.58|5853.58|0
1652950150000|2022-05-19 08:49:10|5853.9|5853.9|5854.62|5854.62|5854.62|5854.62|5853.9|5853.9|0
1652950160000|2022-05-19 08:49:20|5854.26|5854.26|5854.26|5854.26|5854.26|5854.26|5854.26|5854.26|0
1652950180000|2022-05-19 08:49:40|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|5854.05|0
1652950190000|2022-05-19 08:49:50|5854.23|5854.23|5855.85|5855.85|5855.85|5855.85|5854.23|5854.23|0
1652950230000|2022-05-19 08:50:30|5856.49|5856.49|5856.78|5856.78|5856.78|5856.78|5856.49|5856.49|0
1652950260000|2022-05-19 08:51:00|5857.92|5857.92|5857.92|5857.92|5857.92|5857.92|5857.92|5857.92|0
1652950270000|2022-05-19 08:51:10|5858.3|5858.3|5857.31|5857.31|5858.3|5858.3|5857.31|5857.31|0
1652950280000|2022-05-19 08:51:20|5857.12|5857.12|5855.26|5855.26|5857.12|5857.12|5855.26|5855.26|0
1652950290000|2022-05-19 08:51:30|5854.9|5854.9|5854.71|5854.71|5854.9|5854.9|5854.71|5854.71|0
1652950300000|2022-05-19 08:51:40|5853.95|5853.95|5853.95|5853.95|5853.95|5853.95|5853.95|5853.95|0
1652950310000|2022-05-19 08:51:50|5854.14|5854.14|5854.14|5854.14|5854.14|5854.14|5854.14|5854.14|0
1652950330000|2022-05-19 08:52:10|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|5854.63|0
1652950340000|2022-05-19 08:52:20|5854.82|5854.82|5854.82|5854.82|5854.82|5854.82|5854.82|5854.82|0
1652950360000|2022-05-19 08:52:40|5855.2|5855.2|5855.2|5855.2|5855.2|5855.2|5855.2|5855.2|0
1652950370000|2022-05-19 08:52:50|5854.88|5854.88|5855.07|5855.07|5855.07|5855.07|5854.88|5854.88|0
1652950390000|2022-05-19 08:53:10|5854.78|5854.78|5856.65|5856.65|5856.65|5856.65|5854.78|5854.78|0
1652950460000|2022-05-19 08:54:20|5855.88|5855.88|5856.46|5856.46|5856.84|5856.84|5855.88|5855.88|0
1652950490000|2022-05-19 08:54:50|5856.1|5856.1|5854.98|5854.98|5856.1|5856.1|5854.98|5854.98|0
1652950500000|2022-05-19 08:55:00|5856.47|5856.47|5855.98|5855.98|5856.97|5856.97|5855.98|5855.98|0
1652950510000|2022-05-19 08:55:10|5854.73|5854.73|5854.17|5854.17|5854.73|5854.73|5854.17|5854.17|0
1652950520000|2022-05-19 08:55:20|5853.09|5853.09|5851.79|5851.79|5853.67|5853.67|5851.79|5851.79|0
1652950530000|2022-05-19 08:55:30|5851.41|5851.41|5850.41|5850.41|5851.41|5851.41|5850.41|5850.41|0
1652950540000|2022-05-19 08:55:40|5849.42|5849.42|5849.1|5849.1|5849.42|5849.42|5849.1|5849.1|0
1652950550000|2022-05-19 08:55:50|5848.34|5848.34|5848.34|5848.34|5848.34|5848.34|5847.99|5847.99|0
1652950560000|2022-05-19 08:56:00|5848.53|5848.53|5849.53|5849.53|5849.53|5849.53|5848.53|5848.53|0
1652950570000|2022-05-19 08:56:10|5849.15|5849.15|5848.96|5848.96|5849.15|5849.15|5848.96|5848.96|0
1652950580000|2022-05-19 08:56:20|5849.34|5849.34|5849.34|5849.34|5849.34|5849.34|5849.34|5849.34|0
1652950590000|2022-05-19 08:56:30|5848.77|5848.77|5848.77|5848.77|5848.77|5848.77|5848.77|5848.77|0
1652950600000|2022-05-19 08:56:40|5844.96|5844.96|5843.89|5843.89|5844.96|5844.96|5843.89|5843.89|0
1652950610000|2022-05-19 08:56:50|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|0
1652950620000|2022-05-19 08:57:00|5841.64|5841.64|5842.03|5842.03|5842.03|5842.03|5841.64|5841.64|0
1652950640000|2022-05-19 08:57:20|5841.53|5841.53|5838.53|5838.53|5841.53|5841.53|5838.53|5838.53|0
1652950650000|2022-05-19 08:57:30|5837.78|5837.78|5838.34|5838.34|5838.34|5838.34|5837.78|5837.78|0
1652950660000|2022-05-19 08:57:40|5837.96|5837.96|5837.96|5837.96|5837.96|5837.96|5837.96|5837.96|0
1652950690000|2022-05-19 08:58:10|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|0
1652950700000|2022-05-19 08:58:20|5836.44|5836.44|5836.94|5836.94|5836.94|5836.94|5836.44|5836.44|0
1652950710000|2022-05-19 08:58:30|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|0
1652950730000|2022-05-19 08:58:50|5836.61|5836.61|5836.61|5836.61|5836.61|5836.61|5836.61|5836.61|0
1652950760000|2022-05-19 08:59:20|5835.89|5835.89|5836.25|5836.25|5836.25|5836.25|5835.89|5835.89|0
1652950770000|2022-05-19 08:59:30|5835.97|5835.97|5832.72|5832.72|5835.97|5835.97|5832.72|5832.72|0
1652950780000|2022-05-19 08:59:40|5831.01|5831.01|5830.02|5830.02|5831.01|5831.01|5829.64|5829.64|0
1652950790000|2022-05-19 08:59:50|5829.45|5829.45|5827.82|5827.82|5829.45|5829.45|5827.45|5827.45|0
1652950800000|2022-05-19 09:00:00|5826.87|5826.87|5826.37|5826.37|5826.87|5826.87|5826.37|5826.37|0
1652950820000|2022-05-19 09:00:20|5825.95|5825.95|5826.94|5826.94|5827.15|5827.15|5825.95|5825.95|0
1652950830000|2022-05-19 09:00:30|5826.44|5826.44|5826.02|5826.02|5826.65|5826.65|5826.02|5826.02|0
1652950840000|2022-05-19 09:00:40|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|0
1652950870000|2022-05-19 09:01:10|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1652950880000|2022-05-19 09:01:20|5826.78|5826.78|5826.78|5826.78|5826.78|5826.78|5826.78|5826.78|0
1652950900000|2022-05-19 09:01:40|5826.59|5826.59|5826.59|5826.59|5826.59|5826.59|5826.59|5826.59|0
1652950920000|2022-05-19 09:02:00|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|0
1652950930000|2022-05-19 09:02:10|5826.32|5826.32|5825.47|5825.47|5826.32|5826.32|5825.47|5825.47|0
1652950940000|2022-05-19 09:02:20|5826.62|5826.62|5826.62|5826.62|5826.62|5826.62|5826.62|5826.62|0
1652950950000|2022-05-19 09:02:30|5826.81|5826.81|5826.99|5826.99|5826.99|5826.99|5826.81|5826.81|0
1652950960000|2022-05-19 09:02:40|5826.61|5826.61|5827.47|5827.47|5827.47|5827.47|5826.4|5826.4|0
1652950970000|2022-05-19 09:02:50|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|0
1652950980000|2022-05-19 09:03:00|5828.21|5828.21|5828.21|5828.21|5828.21|5828.21|5828.21|5828.21|0
1652951000000|2022-05-19 09:03:20|5828.71|5828.71|5828.71|5828.71|5828.71|5828.71|5828.71|5828.71|0
1652951010000|2022-05-19 09:03:30|5829.66|5829.66|5830.11|5830.11|5830.11|5830.11|5829.34|5829.34|0
1652951030000|2022-05-19 09:03:50|5830.3|5830.3|5830.3|5830.3|5830.3|5830.3|5830.3|5830.3|0
1652951040000|2022-05-19 09:04:00|5831.01|5831.01|5831.01|5831.01|5831.01|5831.01|5831.01|5831.01|0
1652951060000|2022-05-19 09:04:20|5831.73|5831.73|5833.06|5833.06|5833.06|5833.06|5831.73|5831.73|0
1652951070000|2022-05-19 09:04:30|5834.2|5834.2|5834.87|5834.87|5835.63|5835.63|5834.2|5834.2|0
1652951080000|2022-05-19 09:04:40|5835.62|5835.62|5834.47|5834.47|5835.62|5835.62|5834.47|5834.47|0
1652951100000|2022-05-19 09:05:00|5834.18|5834.18|5834.54|5834.54|5835.61|5835.61|5834.18|5834.18|0
1652951110000|2022-05-19 09:05:10|5835.29|5835.29|5835.29|5835.29|5835.29|5835.29|5835.29|5835.29|0
1652951120000|2022-05-19 09:05:20|5835.79|5835.79|5836.15|5836.15|5836.15|5836.15|5835.79|5835.79|0
1652951140000|2022-05-19 09:05:40|5836.64|5836.64|5836.64|5836.64|5836.64|5836.64|5836.64|5836.64|0
1652951160000|2022-05-19 09:06:00|5834.66|5834.66|5834.16|5834.16|5834.66|5834.66|5834.16|5834.16|0
1652951180000|2022-05-19 09:06:20|5835.15|5835.15|5834.96|5834.96|5836.11|5836.11|5834.96|5834.96|0
1652951190000|2022-05-19 09:06:30|5835.46|5835.46|5835.46|5835.46|5835.46|5835.46|5835.46|5835.46|0
1652951200000|2022-05-19 09:06:40|5835.96|5835.96|5835.58|5835.58|5835.96|5835.96|5835.58|5835.58|0
1652951210000|2022-05-19 09:06:50|5836.08|5836.08|5836.08|5836.08|5836.08|5836.08|5836.08|5836.08|0
1652951220000|2022-05-19 09:07:00|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|0
1652951240000|2022-05-19 09:07:20|5835.27|5835.27|5835.56|5835.56|5835.56|5835.56|5835.27|5835.27|0
1652951260000|2022-05-19 09:07:40|5835.93|5835.93|5835.93|5835.93|5835.93|5835.93|5835.93|5835.93|0
1652951280000|2022-05-19 09:08:00|5836.29|5836.29|5835.93|5835.93|5836.29|5836.29|5835.93|5835.93|0
1652951300000|2022-05-19 09:08:20|5835.75|5835.75|5835.56|5835.56|5835.75|5835.75|5835.56|5835.56|0
1652951310000|2022-05-19 09:08:30|5835.88|5835.88|5837.37|5837.37|5837.37|5837.37|5835.88|5835.88|0
1652951330000|2022-05-19 09:08:50|5837.01|5837.01|5837.01|5837.01|5837.01|5837.01|5837.01|5837.01|0
1652951340000|2022-05-19 09:09:00|5836.8|5836.8|5836.8|5836.8|5836.8|5836.8|5836.8|5836.8|0
1652951360000|2022-05-19 09:09:20|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|0
1652951370000|2022-05-19 09:09:30|5836.49|5836.49|5836.49|5836.49|5836.49|5836.49|5836.49|5836.49|0
1652951390000|2022-05-19 09:09:50|5836.2|5836.2|5836.59|5836.59|5836.59|5836.59|5836.02|5836.02|0
1652951400000|2022-05-19 09:10:00|5836.78|5836.78|5835.47|5835.47|5836.96|5836.96|5835.47|5835.47|0
1652951410000|2022-05-19 09:10:10|5834.98|5834.98|5830.22|5830.22|5835.68|5835.68|5830.22|5830.22|0
1652951420000|2022-05-19 09:10:20|5831.22|5831.22|5830.01|5830.01|5831.22|5831.22|5830.01|5830.01|0
1652951430000|2022-05-19 09:10:30|5830.5|5830.5|5829.41|5829.41|5830.5|5830.5|5828.69|5828.69|0
1652951440000|2022-05-19 09:10:40|5828.41|5828.41|5827.29|5827.29|5828.41|5828.41|5827.29|5827.29|0
1652951450000|2022-05-19 09:10:50|5826.91|5826.91|5826.89|5826.89|5826.91|5826.91|5826.53|5826.53|0
1652951460000|2022-05-19 09:11:00|5827.08|5827.08|5826.58|5826.58|5827.58|5827.58|5826.58|5826.58|0
1652951470000|2022-05-19 09:11:10|5826.3|5826.3|5825.8|5825.8|5826.3|5826.3|5825.8|5825.8|0
1652951500000|2022-05-19 09:11:40|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|0
1652951530000|2022-05-19 09:12:10|5823.7|5823.7|5823.41|5823.41|5823.7|5823.7|5823.41|5823.41|0
1652951540000|2022-05-19 09:12:20|5823.04|5823.04|5822.72|5822.72|5823.04|5823.04|5822.72|5822.72|0
1652951550000|2022-05-19 09:12:30|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|5821.23|5821.23|0
1652951560000|2022-05-19 09:12:40|5822.22|5822.22|5823.21|5823.21|5823.21|5823.21|5822.22|5822.22|0
1652951570000|2022-05-19 09:12:50|5823.02|5823.02|5820.44|5820.44|5823.02|5823.02|5820.44|5820.44|0
1652951580000|2022-05-19 09:13:00|5819.72|5819.72|5819.72|5819.72|5819.72|5819.72|5819.72|5819.72|0
1652951590000|2022-05-19 09:13:10|5819.36|5819.36|5818.79|5818.79|5819.36|5819.36|5818.79|5818.79|0
1652951600000|2022-05-19 09:13:20|5817.85|5817.85|5817.85|5817.85|5817.85|5817.85|5817.85|5817.85|0
1652951630000|2022-05-19 09:13:50|5818.35|5818.35|5818.76|5818.76|5818.76|5818.76|5817.2|5817.2|0
1652951640000|2022-05-19 09:14:00|5819.4|5819.4|5819.01|5819.01|5819.72|5819.72|5819.01|5819.01|0
1652951670000|2022-05-19 09:14:30|5819.33|5819.33|5818.83|5818.83|5819.33|5819.33|5818.83|5818.83|0
1652951690000|2022-05-19 09:14:50|5819.15|5819.15|5819.15|5819.15|5819.15|5819.15|5819.15|5819.15|0
1652951700000|2022-05-19 09:15:00|5818.16|5818.16|5817.77|5817.77|5818.16|5818.16|5817.77|5817.77|0
1652951710000|2022-05-19 09:15:10|5817.28|5817.28|5817.28|5817.28|5817.28|5817.28|5817.28|5817.28|0
1652951720000|2022-05-19 09:15:20|5817.64|5817.64|5819|5819|5819|5819|5816.78|5816.78|0
1652951730000|2022-05-19 09:15:30|5817.85|5817.85|5817.85|5817.85|5817.85|5817.85|5817.85|5817.85|0
1652951760000|2022-05-19 09:16:00|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|0
1652951770000|2022-05-19 09:16:10|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|0
1652951790000|2022-05-19 09:16:30|5815.87|5815.87|5812.8|5812.8|5815.87|5815.87|5812.8|5812.8|0
1652951810000|2022-05-19 09:16:50|5812.44|5812.44|5812.44|5812.44|5812.44|5812.44|5812.44|5812.44|0
1652951830000|2022-05-19 09:17:10|5811.45|5811.45|5810.95|5810.95|5811.45|5811.45|5810.95|5810.95|0
1652951840000|2022-05-19 09:17:20|5809.96|5809.96|5809.96|5809.96|5809.96|5809.96|5808.96|5808.96|0
1652951870000|2022-05-19 09:17:50|5809.67|5809.67|5807.38|5807.38|5809.67|5809.67|5807.38|5807.38|0
1652951890000|2022-05-19 09:18:10|5805.39|5805.39|5804.72|5804.72|5805.39|5805.39|5804.4|5804.4|0
1652951900000|2022-05-19 09:18:20|5804.43|5804.43|5803.29|5803.29|5804.43|5804.43|5803.29|5803.29|0
1652951910000|2022-05-19 09:18:30|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|0
1652951920000|2022-05-19 09:18:40|5801.96|5801.96|5801.46|5801.46|5801.96|5801.96|5801.46|5801.46|0
1652951940000|2022-05-19 09:19:00|5801.09|5801.09|5802.42|5802.42|5802.42|5802.42|5801.09|5801.09|0
1652951950000|2022-05-19 09:19:10|5802.8|5802.8|5802.49|5802.49|5802.8|5802.8|5802.49|5802.49|0
1652951960000|2022-05-19 09:19:20|5803.48|5803.48|5802.76|5802.76|5803.48|5803.48|5802.76|5802.76|0
1652951970000|2022-05-19 09:19:30|5803.15|5803.15|5804.33|5804.33|5804.33|5804.33|5803.15|5803.15|0
1652951990000|2022-05-19 09:19:50|5804.61|5804.61|5803.85|5803.85|5804.61|5804.61|5803.85|5803.85|0
1652952000000|2022-05-19 09:20:00|5802.86|5802.86|5801.86|5801.86|5802.86|5802.86|5801.86|5801.86|0
1652952030000|2022-05-19 09:20:30|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|0
1652952050000|2022-05-19 09:20:50|5802.51|5802.51|5802.51|5802.51|5802.51|5802.51|5802.51|5802.51|0
1652952060000|2022-05-19 09:21:00|5803|5803|5801.51|5801.51|5803|5803|5801.51|5801.51|0
1652952070000|2022-05-19 09:21:10|5800.02|5800.02|5800.25|5800.25|5801.51|5801.51|5800.02|5800.02|0
1652952100000|2022-05-19 09:21:40|5799.88|5799.88|5799.88|5799.88|5799.88|5799.88|5799.88|5799.88|0
1652952120000|2022-05-19 09:22:00|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|0
1652952130000|2022-05-19 09:22:10|5798.03|5798.03|5797.54|5797.54|5798.03|5798.03|5797.54|5797.54|0
1652952140000|2022-05-19 09:22:20|5797.04|5797.04|5797.04|5797.04|5797.04|5797.04|5797.04|5797.04|0
1652952150000|2022-05-19 09:22:30|5797.23|5797.23|5797.73|5797.73|5797.73|5797.73|5797.23|5797.23|0
1652952170000|2022-05-19 09:22:50|5798.22|5798.22|5796.73|5796.73|5798.22|5798.22|5796.73|5796.73|0
1652952190000|2022-05-19 09:23:10|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|0
1652952200000|2022-05-19 09:23:20|5795.93|5795.93|5795.93|5795.93|5795.93|5795.93|5795.93|5795.93|0
1652952210000|2022-05-19 09:23:30|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|5796.92|0
1652952240000|2022-05-19 09:24:00|5797.91|5797.91|5797.15|5797.15|5797.91|5797.91|5797.15|5797.15|0
1652952260000|2022-05-19 09:24:20|5796.96|5796.96|5797.46|5797.46|5799.94|5799.94|5796.96|5796.96|0
1652952270000|2022-05-19 09:24:30|5798.45|5798.45|5798.45|5798.45|5798.45|5798.45|5798.45|5798.45|0
1652952280000|2022-05-19 09:24:40|5797.46|5797.46|5794.58|5794.58|5797.46|5797.46|5794.58|5794.58|0
1652952290000|2022-05-19 09:24:50|5795.22|5795.22|5795.22|5795.22|5795.22|5795.22|5795.22|5795.22|0
1652952300000|2022-05-19 09:25:00|5795.54|5795.54|5796.11|5796.11|5796.11|5796.11|5795.54|5795.54|0
1652952340000|2022-05-19 09:25:40|5795.55|5795.55|5795.74|5795.74|5795.74|5795.74|5795.55|5795.55|0
1652952370000|2022-05-19 09:26:10|5796.23|5796.23|5794.86|5794.86|5796.23|5796.23|5794.86|5794.86|0
1652952380000|2022-05-19 09:26:20|5794.37|5794.37|5792.91|5792.91|5794.37|5794.37|5792.59|5792.59|0
1652952390000|2022-05-19 09:26:30|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|0
1652952400000|2022-05-19 09:26:40|5792.06|5792.06|5791.39|5791.39|5792.06|5792.06|5790.01|5790.01|0
1652952410000|2022-05-19 09:26:50|5790.63|5790.63|5790.82|5790.82|5790.82|5790.82|5790.63|5790.63|0
1652952420000|2022-05-19 09:27:00|5791.2|5791.2|5791.08|5791.08|5791.2|5791.2|5789.71|5789.71|0
1652952440000|2022-05-19 09:27:20|5790.09|5790.09|5789.09|5789.09|5790.09|5790.09|5788.6|5788.6|0
1652952450000|2022-05-19 09:27:30|5789.47|5789.47|5790.19|5790.19|5790.19|5790.19|5789.47|5789.47|0
1652952460000|2022-05-19 09:27:40|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|5790.38|0
1652952470000|2022-05-19 09:27:50|5790.73|5790.73|5790.73|5790.73|5790.73|5790.73|5790.73|5790.73|0
1652952500000|2022-05-19 09:28:20|5789.2|5789.2|5789.2|5789.2|5789.2|5789.2|5789.2|5789.2|0
1652952520000|2022-05-19 09:28:40|5789.42|5789.42|5789.42|5789.42|5789.42|5789.42|5789.42|5789.42|0
1652952530000|2022-05-19 09:28:50|5789.04|5789.04|5791.03|5791.03|5791.03|5791.03|5789.04|5789.04|0
1652952540000|2022-05-19 09:29:00|5790.71|5790.71|5790.71|5790.71|5790.71|5790.71|5790.71|5790.71|0
1652952550000|2022-05-19 09:29:10|5790.35|5790.35|5790.73|5790.73|5790.73|5790.73|5790.35|5790.35|0
1652952570000|2022-05-19 09:29:30|5790.38|5790.38|5791.01|5791.01|5791.01|5791.01|5790.38|5790.38|0
1652952590000|2022-05-19 09:29:50|5791.33|5791.33|5791.62|5791.62|5791.62|5791.62|5791.33|5791.33|0
1652952600000|2022-05-19 09:30:00|5791.06|5791.06|5790.7|5790.7|5791.06|5791.06|5790.7|5790.7|0
1652952610000|2022-05-19 09:30:10|5790.32|5790.32|5790.68|5790.68|5790.68|5790.68|5789.68|5789.68|0
1652952620000|2022-05-19 09:30:20|5791.67|5791.67|5792.92|5792.92|5793.66|5793.66|5791.67|5791.67|0
1652952630000|2022-05-19 09:30:30|5793.41|5793.41|5791.89|5791.89|5793.91|5793.91|5791.35|5791.35|0
1652952640000|2022-05-19 09:30:40|5792.89|5792.89|5792.39|5792.39|5792.89|5792.89|5792.2|5792.2|0
1652952650000|2022-05-19 09:30:50|5792.71|5792.71|5791.53|5791.53|5792.71|5792.71|5791.53|5791.53|0
1652952660000|2022-05-19 09:31:00|5792.1|5792.1|5792.72|5792.72|5793.77|5793.77|5792.1|5792.1|0
1652952670000|2022-05-19 09:31:10|5792.54|5792.54|5791.82|5791.82|5792.54|5792.54|5791.82|5791.82|0
1652952680000|2022-05-19 09:31:20|5791.5|5791.5|5791.99|5791.99|5792|5792|5791.49|5791.49|0
1652952690000|2022-05-19 09:31:30|5792.18|5792.18|5791.99|5791.99|5792.18|5792.18|5791.99|5791.99|0
1652952700000|2022-05-19 09:31:40|5791.8|5791.8|5791.8|5791.8|5791.8|5791.8|5791.42|5791.42|0
1652952710000|2022-05-19 09:31:50|5792.18|5792.18|5791.99|5791.99|5792.36|5792.36|5791.99|5791.99|0
1652952720000|2022-05-19 09:32:00|5792.36|5792.36|5792.68|5792.68|5792.68|5792.68|5791.99|5791.99|0
1652952730000|2022-05-19 09:32:10|5792.87|5792.87|5792.87|5792.87|5793.06|5793.06|5792.5|5792.5|0
1652952740000|2022-05-19 09:32:20|5792.68|5792.68|5790.45|5790.45|5792.87|5792.87|5790.45|5790.45|0
1652952750000|2022-05-19 09:32:30|5789.95|5789.95|5788.64|5788.64|5789.95|5789.95|5788.64|5788.64|0
1652952770000|2022-05-19 09:32:50|5788.14|5788.14|5788.14|5788.14|5788.14|5788.14|5788.14|5788.14|0
1652952800000|2022-05-19 09:33:20|5788.46|5788.46|5787.9|5787.9|5788.46|5788.46|5787.9|5787.9|0
1652952810000|2022-05-19 09:33:30|5787.58|5787.58|5788.14|5788.14|5788.14|5788.14|5787.58|5787.58|0
1652952820000|2022-05-19 09:33:40|5787|5787|5788.8|5788.8|5788.8|5788.8|5787|5787|0
1652952840000|2022-05-19 09:34:00|5789.18|5789.18|5789.74|5789.74|5789.74|5789.74|5789.18|5789.18|0
1652952870000|2022-05-19 09:34:30|5789.42|5789.42|5789.42|5789.42|5789.42|5789.42|5789.42|5789.42|0
1652952880000|2022-05-19 09:34:40|5789.81|5789.81|5789.81|5789.81|5789.81|5789.81|5789.81|5789.81|0
1652952890000|2022-05-19 09:34:50|5790.3|5790.3|5789.73|5789.73|5790.3|5790.3|5789.34|5789.34|0
1652952900000|2022-05-19 09:35:00|5789.54|5789.54|5788.26|5788.26|5789.54|5789.54|5787.76|5787.76|0
1652952910000|2022-05-19 09:35:10|5787.54|5787.54|5786.26|5786.26|5787.54|5787.54|5786.26|5786.26|0
1652952920000|2022-05-19 09:35:20|5786.45|5786.45|5786.45|5786.45|5786.45|5786.45|5786.45|5786.45|0
1652952930000|2022-05-19 09:35:30|5785.8|5785.8|5785.8|5785.8|5785.8|5785.8|5785.8|5785.8|0
1652952940000|2022-05-19 09:35:40|5785.99|5785.99|5786.06|5786.06|5786.35|5786.35|5785.99|5785.99|0
1652952950000|2022-05-19 09:35:50|5785.85|5785.85|5784.93|5784.93|5785.85|5785.85|5784.93|5784.93|0
1652952960000|2022-05-19 09:36:00|5785.31|5785.31|5785.52|5785.52|5785.52|5785.52|5785.31|5785.31|0
1652952970000|2022-05-19 09:36:10|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|0
1652952980000|2022-05-19 09:36:20|5784.4|5784.4|5784.4|5784.4|5784.4|5784.4|5784.4|5784.4|0
1652952990000|2022-05-19 09:36:30|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|0
1652953020000|2022-05-19 09:37:00|5784.89|5784.89|5784.89|5784.89|5784.89|5784.89|5784.89|5784.89|0
1652953030000|2022-05-19 09:37:10|5785.75|5785.75|5785.18|5785.18|5785.75|5785.75|5785.18|5785.18|0
1652953070000|2022-05-19 09:37:50|5783.58|5783.58|5783.3|5783.3|5783.58|5783.58|5783.3|5783.3|0
1652953080000|2022-05-19 09:38:00|5782.92|5782.92|5780.97|5780.97|5782.92|5782.92|5780.97|5780.97|0
1652953090000|2022-05-19 09:38:10|5780.76|5780.76|5780.76|5780.76|5780.76|5780.76|5780.76|5780.76|0
1652953110000|2022-05-19 09:38:30|5780.04|5780.04|5780.04|5780.04|5780.04|5780.04|5780.04|5780.04|0
1652953120000|2022-05-19 09:38:40|5781.53|5781.53|5780.22|5780.22|5781.53|5781.53|5780.22|5780.22|0
1652953130000|2022-05-19 09:38:50|5780.03|5780.03|5777.24|5777.24|5780.03|5780.03|5777.24|5777.24|0
1652953140000|2022-05-19 09:39:00|5776.48|5776.48|5775.33|5775.33|5776.48|5776.48|5775.33|5775.33|0
1652953150000|2022-05-19 09:39:10|5774.26|5774.26|5774.45|5774.45|5774.45|5774.45|5773.89|5773.89|0
1652953170000|2022-05-19 09:39:30|5774.83|5774.83|5776.32|5776.32|5776.32|5776.32|5774.83|5774.83|0
1652953190000|2022-05-19 09:39:50|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|0
1652953200000|2022-05-19 09:40:00|5777.03|5777.03|5777.03|5777.03|5777.03|5777.03|5777.03|5777.03|0
1652953210000|2022-05-19 09:40:10|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|5775.96|0
1652953220000|2022-05-19 09:40:20|5778.71|5778.71|5779.42|5779.42|5779.42|5779.42|5778.71|5778.71|0
1652953230000|2022-05-19 09:40:30|5780.41|5780.41|5780.72|5780.72|5780.72|5780.72|5780.23|5780.23|0
1652953240000|2022-05-19 09:40:40|5780.23|5780.23|5777.31|5777.31|5780.23|5780.23|5776.81|5776.81|0
1652953250000|2022-05-19 09:40:50|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|5775.82|0
1652953260000|2022-05-19 09:41:00|5776.38|5776.38|5776.94|5776.94|5776.94|5776.94|5776.38|5776.38|0
1652953270000|2022-05-19 09:41:10|5776.76|5776.76|5774.27|5774.27|5776.76|5776.76|5774.27|5774.27|0
1652953280000|2022-05-19 09:41:20|5773.78|5773.78|5774.27|5774.27|5774.27|5774.27|5773.78|5773.78|0
1652953290000|2022-05-19 09:41:30|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|0
1652953300000|2022-05-19 09:41:40|5773.89|5773.89|5773.89|5773.89|5773.89|5773.89|5773.89|5773.89|0
1652953320000|2022-05-19 09:42:00|5773.13|5773.13|5772.63|5772.63|5773.13|5773.13|5772.63|5772.63|0
1652953330000|2022-05-19 09:42:10|5772.06|5772.06|5772.06|5772.06|5772.06|5772.06|5772.06|5772.06|0
1652953350000|2022-05-19 09:42:30|5771.56|5771.56|5771.56|5771.56|5771.56|5771.56|5771.56|5771.56|0
1652953370000|2022-05-19 09:42:50|5770.8|5770.8|5770.87|5770.87|5770.87|5770.87|5770.8|5770.8|0
1652953380000|2022-05-19 09:43:00|5771.06|5771.06|5771.41|5771.41|5771.41|5771.41|5771.06|5771.06|0
1652953390000|2022-05-19 09:43:10|5770.77|5770.77|5770.46|5770.46|5770.77|5770.77|5770.14|5770.14|0
1652953420000|2022-05-19 09:43:40|5770.1|5770.1|5770.1|5770.1|5770.1|5770.1|5770.1|5770.1|0
1652953440000|2022-05-19 09:44:00|5769.6|5769.6|5768.25|5768.25|5769.6|5769.6|5768.25|5768.25|0
1652953450000|2022-05-19 09:44:10|5768.06|5768.06|5768.06|5768.06|5768.06|5768.06|5768.06|5768.06|0
1652953480000|2022-05-19 09:44:40|5766.57|5766.57|5765.58|5765.58|5766.57|5766.57|5765.58|5765.58|0
1652953490000|2022-05-19 09:44:50|5763.59|5763.59|5764.09|5764.09|5764.09|5764.09|5763.59|5763.59|0
1652953500000|2022-05-19 09:45:00|5764.38|5764.38|5764.38|5764.38|5764.38|5764.38|5764.38|5764.38|0
1652953510000|2022-05-19 09:45:10|5764.7|5764.7|5766.33|5766.33|5766.33|5766.33|5764.7|5764.7|0
1652953520000|2022-05-19 09:45:20|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|0
1652953530000|2022-05-19 09:45:30|5766.48|5766.48|5766.48|5766.48|5766.48|5766.48|5766.48|5766.48|0
1652953540000|2022-05-19 09:45:40|5767.47|5767.47|5768.82|5768.82|5768.82|5768.82|5767.47|5767.47|0
1652953550000|2022-05-19 09:45:50|5769.32|5769.32|5770.63|5770.63|5770.63|5770.63|5769.32|5769.32|0
1652953570000|2022-05-19 09:46:10|5771.62|5771.62|5771.62|5771.62|5771.62|5771.62|5771.62|5771.62|0
1652953580000|2022-05-19 09:46:20|5773.61|5773.61|5775.14|5775.14|5775.14|5775.14|5773.61|5773.61|0
1652953590000|2022-05-19 09:46:30|5775.32|5775.32|5775.2|5775.2|5775.7|5775.7|5774.21|5774.21|0
1652953600000|2022-05-19 09:46:40|5775.7|5775.7|5776.75|5776.75|5776.75|5776.75|5775.41|5775.41|0
1652953610000|2022-05-19 09:46:50|5777.46|5777.46|5777.46|5777.46|5777.46|5777.46|5777.46|5777.46|0
1652953620000|2022-05-19 09:47:00|5777.65|5777.65|5777.84|5777.84|5777.84|5777.84|5777.65|5777.65|0
1652953630000|2022-05-19 09:47:10|5778.99|5778.99|5779.27|5779.27|5779.27|5779.27|5778.99|5778.99|0
1652953650000|2022-05-19 09:47:30|5779.99|5779.99|5779.99|5779.99|5779.99|5779.99|5779.99|5779.99|0
1652953660000|2022-05-19 09:47:40|5780.34|5780.34|5780.34|5780.34|5780.34|5780.34|5780.34|5780.34|0
1652953670000|2022-05-19 09:47:50|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|0
1652953680000|2022-05-19 09:48:00|5779.73|5779.73|5779.73|5779.73|5779.73|5779.73|5779.73|5779.73|0
1652953690000|2022-05-19 09:48:10|5780.22|5780.22|5780.22|5780.22|5780.22|5780.22|5780.22|5780.22|0
1652953700000|2022-05-19 09:48:20|5780.58|5780.58|5781.5|5781.5|5781.5|5781.5|5780.58|5780.58|0
1652953720000|2022-05-19 09:48:40|5782|5782|5782|5782|5782|5782|5782|5782|0
1652953730000|2022-05-19 09:48:50|5782.5|5782.5|5782.5|5782.5|5782.5|5782.5|5782.5|5782.5|0
1652953740000|2022-05-19 09:49:00|5782.69|5782.69|5783.04|5783.04|5783.04|5783.04|5782.69|5782.69|0
1652953750000|2022-05-19 09:49:10|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|0
1652953760000|2022-05-19 09:49:20|5783.18|5783.18|5783.18|5783.18|5783.18|5783.18|5783.18|5783.18|0
1652953790000|2022-05-19 09:49:50|5782.82|5782.82|5782.82|5782.82|5782.82|5782.82|5782.82|5782.82|0
1652953810000|2022-05-19 09:50:10|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|5781.68|0
1652953820000|2022-05-19 09:50:20|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|0
1652953830000|2022-05-19 09:50:30|5783.31|5783.31|5783.73|5783.73|5783.73|5783.73|5783.31|5783.31|0
1652953840000|2022-05-19 09:50:40|5784.59|5784.59|5784.88|5784.88|5784.88|5784.88|5784.59|5784.59|0
1652953860000|2022-05-19 09:51:00|5786.37|5786.37|5785.87|5785.87|5786.37|5786.37|5785.87|5785.87|0
1652953890000|2022-05-19 09:51:30|5786.86|5786.86|5786.86|5786.86|5786.86|5786.86|5786.86|5786.86|0
1652953900000|2022-05-19 09:51:40|5787.15|5787.15|5788.5|5788.5|5788.5|5788.5|5787.15|5787.15|0
1652953910000|2022-05-19 09:51:50|5788.31|5788.31|5789.93|5789.93|5789.93|5789.93|5788.31|5788.31|0
1652953920000|2022-05-19 09:52:00|5790.57|5790.57|5790.57|5790.57|5790.57|5790.57|5790.57|5790.57|0
1652953960000|2022-05-19 09:52:40|5789.58|5789.58|5791.78|5791.78|5791.78|5791.78|5789.58|5789.58|0
1652953970000|2022-05-19 09:52:50|5792.16|5792.16|5791.81|5791.81|5792.16|5792.16|5791.42|5791.42|0
1652953980000|2022-05-19 09:53:00|5792|5792|5792.76|5792.76|5792.76|5792.76|5792|5792|0
1652954000000|2022-05-19 09:53:20|5793.26|5793.26|5794.25|5794.25|5794.25|5794.25|5793.26|5793.26|0
1652954010000|2022-05-19 09:53:30|5793.75|5793.75|5794.53|5794.53|5795.24|5795.24|5793.75|5793.75|0
1652954020000|2022-05-19 09:53:40|5793.53|5793.53|5793.04|5793.04|5793.53|5793.53|5793.04|5793.04|0
1652954030000|2022-05-19 09:53:50|5793.53|5793.53|5793.89|5793.89|5793.89|5793.89|5793.53|5793.53|0
1652954040000|2022-05-19 09:54:00|5794.39|5794.39|5794.39|5794.39|5794.39|5794.39|5794.39|5794.39|0
1652954050000|2022-05-19 09:54:10|5794.58|5794.58|5795.07|5795.07|5795.07|5795.07|5794.58|5794.58|0
1652954060000|2022-05-19 09:54:20|5795.5|5795.5|5797.39|5797.39|5797.39|5797.39|5795.5|5795.5|0
1652954080000|2022-05-19 09:54:40|5798.53|5798.53|5798.53|5798.53|5798.53|5798.53|5798.53|5798.53|0
1652954090000|2022-05-19 09:54:50|5799.25|5799.25|5799.22|5799.22|5799.25|5799.25|5799.22|5799.22|0
1652954100000|2022-05-19 09:55:00|5798.8|5798.8|5798.48|5798.48|5799.01|5799.01|5798.48|5798.48|0
1652954110000|2022-05-19 09:55:10|5798.8|5798.8|5798.69|5798.69|5798.8|5798.8|5798.48|5798.48|0
1652954120000|2022-05-19 09:55:20|5798.48|5798.48|5798.48|5798.48|5798.48|5798.48|5798.48|5798.48|0
1652954140000|2022-05-19 09:55:40|5798.97|5798.97|5800.34|5800.34|5800.34|5800.34|5798.97|5798.97|0
1652954160000|2022-05-19 09:56:00|5800.7|5800.7|5801.06|5801.06|5801.06|5801.06|5800.7|5800.7|0
1652954170000|2022-05-19 09:56:10|5803.04|5803.04|5803.54|5803.54|5804.53|5804.53|5803.04|5803.04|0
1652954180000|2022-05-19 09:56:20|5803.04|5803.04|5803.04|5803.04|5803.04|5803.04|5803.04|5803.04|0
1652954190000|2022-05-19 09:56:30|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|5804.53|0
1652954200000|2022-05-19 09:56:40|5805.03|5805.03|5805.53|5805.53|5805.53|5805.53|5805.03|5805.03|0
1652954210000|2022-05-19 09:56:50|5804.04|5804.04|5804.16|5804.16|5804.53|5804.53|5804.04|5804.04|0
1652954220000|2022-05-19 09:57:00|5803.44|5803.44|5803.94|5803.94|5803.94|5803.94|5803.44|5803.44|0
1652954230000|2022-05-19 09:57:10|5803.75|5803.75|5803.94|5803.94|5803.94|5803.94|5803.75|5803.75|0
1652954240000|2022-05-19 09:57:20|5803.65|5803.65|5803.94|5803.94|5803.94|5803.94|5803.65|5803.65|0
1652954270000|2022-05-19 09:57:50|5804.32|5804.32|5804.67|5804.67|5804.67|5804.67|5804.32|5804.32|0
1652954280000|2022-05-19 09:58:00|5804.86|5804.86|5804.86|5804.86|5804.86|5804.86|5804.86|5804.86|0
1652954300000|2022-05-19 09:58:20|5805.36|5805.36|5805.68|5805.68|5805.68|5805.68|5805.1|5805.1|0
1652954310000|2022-05-19 09:58:30|5805.96|5805.96|5808.09|5808.09|5808.09|5808.09|5805.96|5805.96|0
1652954320000|2022-05-19 09:58:40|5807.9|5807.9|5806.59|5806.59|5807.9|5807.9|5806.23|5806.23|0
1652954330000|2022-05-19 09:58:50|5805.44|5805.44|5805.82|5805.82|5805.82|5805.82|5805.12|5805.12|0
1652954340000|2022-05-19 09:59:00|5805.61|5805.61|5805.57|5805.57|5805.61|5805.61|5805.19|5805.19|0
1652954350000|2022-05-19 09:59:10|5805.38|5805.38|5805.38|5805.38|5805.38|5805.38|5805.38|5805.38|0
1652954380000|2022-05-19 09:59:40|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|0
1652954390000|2022-05-19 09:59:50|5804.67|5804.67|5803.68|5803.68|5804.67|5804.67|5803.68|5803.68|0
1652954400000|2022-05-19 10:00:00|5803.3|5803.3|5803.3|5803.3|5803.3|5803.3|5803.3|5803.3|0
1652954410000|2022-05-19 10:00:10|5802.56|5802.56|5804.05|5804.05|5804.05|5804.05|5802.56|5802.56|0
1652954430000|2022-05-19 10:00:30|5803.56|5803.56|5803.56|5803.56|5803.56|5803.56|5803.56|5803.56|0
1652954440000|2022-05-19 10:00:40|5803.17|5803.17|5803.17|5803.17|5803.17|5803.17|5803.17|5803.17|0
1652954460000|2022-05-19 10:01:00|5803.6|5803.6|5803.81|5803.81|5803.81|5803.81|5803.6|5803.6|0
1652954470000|2022-05-19 10:01:10|5803.6|5803.6|5804.74|5804.74|5804.74|5804.74|5803.6|5803.6|0
1652954480000|2022-05-19 10:01:20|5805.09|5805.09|5807.16|5807.16|5807.16|5807.16|5805.09|5805.09|0
1652954490000|2022-05-19 10:01:30|5807.73|5807.73|5807.95|5807.95|5808.44|5808.44|5807.73|5807.73|0
1652954510000|2022-05-19 10:01:50|5808.91|5808.91|5809.4|5809.4|5809.4|5809.4|5808.91|5808.91|0
1652954520000|2022-05-19 10:02:00|5810.53|5810.53|5816.65|5816.65|5817.07|5817.07|5810.53|5810.53|0
1652954540000|2022-05-19 10:02:20|5816.83|5816.83|5816.83|5816.83|5816.83|5816.83|5816.83|5816.83|0
1652954630000|2022-05-19 10:03:50|5817.33|5817.33|5817.83|5817.83|5817.83|5817.83|5817.33|5817.33|0
1652954640000|2022-05-19 10:04:00|5818.18|5818.18|5820.39|5820.39|5820.39|5820.39|5818.18|5818.18|0
1652954650000|2022-05-19 10:04:10|5819.39|5819.39|5819.22|5819.22|5819.71|5819.71|5819.22|5819.22|0
1652954660000|2022-05-19 10:04:20|5818.26|5818.26|5817.9|5817.9|5818.26|5818.26|5817.55|5817.55|0
1652954680000|2022-05-19 10:04:40|5817.33|5817.33|5815.26|5815.26|5817.33|5817.33|5815.26|5815.26|0
1652954700000|2022-05-19 10:05:00|5816.25|5816.25|5816.75|5816.75|5816.75|5816.75|5816.25|5816.25|0
1652954710000|2022-05-19 10:05:10|5816.11|5816.11|5816.11|5816.11|5816.11|5816.11|5816.11|5816.11|0
1652954720000|2022-05-19 10:05:20|5816.47|5816.47|5816.47|5816.47|5816.47|5816.47|5816.47|5816.47|0
1652954730000|2022-05-19 10:05:30|5817.04|5817.04|5817.04|5817.04|5817.04|5817.04|5817.04|5817.04|0
1652954740000|2022-05-19 10:05:40|5818.03|5818.03|5818.03|5818.03|5818.03|5818.03|5818.03|5818.03|0
1652954750000|2022-05-19 10:05:50|5818.53|5818.53|5816.54|5816.54|5818.53|5818.53|5816.54|5816.54|0
1652954760000|2022-05-19 10:06:00|5816.05|5816.05|5816.54|5816.54|5816.54|5816.54|5816.05|5816.05|0
1652954780000|2022-05-19 10:06:20|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|0
1652954790000|2022-05-19 10:06:30|5816.1|5816.1|5816.1|5816.1|5816.1|5816.1|5816.1|5816.1|0
1652954800000|2022-05-19 10:06:40|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|0
1652954810000|2022-05-19 10:06:50|5817.09|5817.09|5816.95|5816.95|5817.09|5817.09|5816.6|5816.6|0
1652954830000|2022-05-19 10:07:10|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|0
1652954850000|2022-05-19 10:07:30|5813.54|5813.54|5813.54|5813.54|5813.54|5813.54|5813.54|5813.54|0
1652954860000|2022-05-19 10:07:40|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|0
1652954890000|2022-05-19 10:08:10|5813.22|5813.22|5815.47|5815.47|5815.47|5815.47|5813.22|5813.22|0
1652954900000|2022-05-19 10:08:20|5815.29|5815.29|5815.29|5815.29|5815.66|5815.66|5815.29|5815.29|0
1652954910000|2022-05-19 10:08:30|5815.64|5815.64|5816.03|5816.03|5816.03|5816.03|5815.27|5815.27|0
1652954920000|2022-05-19 10:08:40|5815.45|5815.45|5815.45|5815.45|5815.45|5815.45|5815.45|5815.45|0
1652954930000|2022-05-19 10:08:50|5814.74|5814.74|5815.24|5815.24|5815.24|5815.24|5814.74|5814.74|0
1652954940000|2022-05-19 10:09:00|5815.05|5815.05|5815.05|5815.05|5815.05|5815.05|5815.05|5815.05|0
1652954950000|2022-05-19 10:09:10|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|0
1652954960000|2022-05-19 10:09:20|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|0
1652954980000|2022-05-19 10:09:40|5816.02|5816.02|5818.22|5818.22|5818.22|5818.22|5816.02|5816.02|0
1652954990000|2022-05-19 10:09:50|5819.21|5819.21|5819.4|5819.4|5819.4|5819.4|5819.21|5819.21|0
1652955000000|2022-05-19 10:10:00|5819.59|5819.59|5819.4|5819.4|5819.59|5819.59|5819.4|5819.4|0
1652955010000|2022-05-19 10:10:10|5819.59|5819.59|5819.59|5819.59|5819.96|5819.96|5819.4|5819.4|0
1652955020000|2022-05-19 10:10:20|5819.96|5819.96|5819.96|5819.96|5819.96|5819.96|5819.96|5819.96|0
1652955030000|2022-05-19 10:10:30|5824.47|5824.47|5824.12|5824.12|5824.47|5824.47|5824.12|5824.12|0
1652955040000|2022-05-19 10:10:40|5824.68|5824.68|5825.4|5825.4|5825.4|5825.4|5824.68|5824.68|0
1652955050000|2022-05-19 10:10:50|5825.11|5825.11|5825.11|5825.11|5825.11|5825.11|5825.11|5825.11|0
1652955070000|2022-05-19 10:11:10|5825.43|5825.43|5826.57|5826.57|5826.57|5826.57|5825.43|5825.43|0
1652955080000|2022-05-19 10:11:20|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|0
1652955100000|2022-05-19 10:11:40|5827.29|5827.29|5827.79|5827.79|5827.79|5827.79|5827.29|5827.29|0
1652955120000|2022-05-19 10:12:00|5827.43|5827.43|5827.79|5827.79|5827.79|5827.79|5827.43|5827.43|0
1652955130000|2022-05-19 10:12:10|5828.15|5828.15|5827.26|5827.26|5828.15|5828.15|5827.26|5827.26|0
1652955140000|2022-05-19 10:12:20|5826.98|5826.98|5827.47|5827.47|5827.47|5827.47|5826.91|5826.91|0
1652955160000|2022-05-19 10:12:40|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|5827.83|0
1652955180000|2022-05-19 10:13:00|5828.32|5828.32|5827.97|5827.97|5828.32|5828.32|5827.97|5827.97|0
1652955190000|2022-05-19 10:13:10|5828.32|5828.32|5828.7|5828.7|5828.7|5828.7|5828.32|5828.32|0
1652955200000|2022-05-19 10:13:20|5829.2|5829.2|5829.2|5829.2|5829.2|5829.2|5829.2|5829.2|0
1652955240000|2022-05-19 10:14:00|5829.41|5829.41|5829.62|5829.62|5829.62|5829.62|5829.41|5829.41|0
1652955290000|2022-05-19 10:14:50|5830.12|5830.12|5830.12|5830.12|5830.12|5830.12|5830.12|5830.12|0
1652955300000|2022-05-19 10:15:00|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|0
1652955350000|2022-05-19 10:15:50|5828.97|5828.97|5828.97|5828.97|5828.97|5828.97|5828.97|5828.97|0
1652955380000|2022-05-19 10:16:20|5828.48|5828.48|5827.98|5827.98|5828.48|5828.48|5827.98|5827.98|0
1652955460000|2022-05-19 10:17:40|5827.69|5827.69|5827.69|5827.69|5827.69|5827.69|5827.69|5827.69|0
1652955470000|2022-05-19 10:17:50|5828.01|5828.01|5828.58|5828.58|5828.58|5828.58|5828.01|5828.01|0
1652955480000|2022-05-19 10:18:00|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|0
1652955490000|2022-05-19 10:18:10|5829.35|5829.35|5830.34|5830.34|5830.34|5830.34|5829.35|5829.35|0
1652955520000|2022-05-19 10:18:40|5830.63|5830.63|5831.12|5831.12|5831.12|5831.12|5830.63|5830.63|0
1652955540000|2022-05-19 10:19:00|5829.63|5829.63|5828.41|5828.41|5829.63|5829.63|5827.65|5827.65|0
1652955550000|2022-05-19 10:19:10|5828.79|5828.79|5828.62|5828.62|5828.79|5828.79|5828.44|5828.44|0
1652955570000|2022-05-19 10:19:30|5829.62|5829.62|5827.81|5827.81|5829.62|5829.62|5827.81|5827.81|0
1652955590000|2022-05-19 10:19:50|5827.31|5827.31|5827.19|5827.19|5827.31|5827.31|5826.82|5826.82|0
1652955600000|2022-05-19 10:20:00|5826.62|5826.62|5826.62|5826.62|5826.62|5826.62|5826.62|5826.62|0
1652955630000|2022-05-19 10:20:30|5827.38|5827.38|5828.46|5828.46|5828.46|5828.46|5827.38|5827.38|0
1652955660000|2022-05-19 10:21:00|5828.74|5828.74|5828.74|5828.74|5828.74|5828.74|5828.74|5828.74|0
1652955680000|2022-05-19 10:21:20|5829.31|5829.31|5829.73|5829.73|5829.73|5829.73|5829.02|5829.02|0
1652955690000|2022-05-19 10:21:30|5830.88|5830.88|5830.88|5830.88|5830.88|5830.88|5830.88|5830.88|0
1652955710000|2022-05-19 10:21:50|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|5829.89|0
1652955730000|2022-05-19 10:22:10|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.39|5829.39|0
1652955760000|2022-05-19 10:22:40|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|0
1652955810000|2022-05-19 10:23:30|5828.47|5828.47|5828.47|5828.47|5828.47|5828.47|5828.47|5828.47|0
1652955840000|2022-05-19 10:24:00|5828.97|5828.97|5829.34|5829.34|5829.34|5829.34|5828.97|5828.97|0
1652955850000|2022-05-19 10:24:10|5828.85|5828.85|5828.35|5828.35|5828.85|5828.85|5828.35|5828.35|0
1652955860000|2022-05-19 10:24:20|5829.88|5829.88|5830.64|5830.64|5830.64|5830.64|5829.88|5829.88|0
1652955880000|2022-05-19 10:24:40|5829.65|5829.65|5830.64|5830.64|5830.64|5830.64|5829.65|5829.65|0
1652955890000|2022-05-19 10:24:50|5831.36|5831.36|5829.93|5829.93|5831.36|5831.36|5829.57|5829.57|0
1652955910000|2022-05-19 10:25:10|5829.72|5829.72|5830.26|5830.26|5830.64|5830.64|5829.72|5829.72|0
1652955920000|2022-05-19 10:25:20|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|0
1652955950000|2022-05-19 10:25:50|5831.22|5831.22|5831.22|5831.22|5831.22|5831.22|5831.22|5831.22|0
1652955980000|2022-05-19 10:26:20|5830.84|5830.84|5830.84|5830.84|5830.84|5830.84|5830.84|5830.84|0
1652956000000|2022-05-19 10:26:40|5831.34|5831.34|5831.66|5831.66|5831.66|5831.66|5831.34|5831.34|0
1652956010000|2022-05-19 10:26:50|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|0
1652956020000|2022-05-19 10:27:00|5831.44|5831.44|5831.44|5831.44|5831.44|5831.44|5831.44|5831.44|0
1652956030000|2022-05-19 10:27:10|5831.06|5831.06|5831.25|5831.25|5831.25|5831.25|5831.06|5831.06|0
1652956040000|2022-05-19 10:27:20|5831.89|5831.89|5831.89|5831.89|5831.89|5831.89|5831.89|5831.89|0
1652956050000|2022-05-19 10:27:30|5831.6|5831.6|5831.25|5831.25|5831.6|5831.6|5831.25|5831.25|0
1652956060000|2022-05-19 10:27:40|5831.74|5831.74|5831.74|5831.74|5831.74|5831.74|5831.74|5831.74|0
1652956070000|2022-05-19 10:27:50|5832.51|5832.51|5832.51|5832.51|5832.51|5832.51|5832.51|5832.51|0
1652956080000|2022-05-19 10:28:00|5832.7|5832.7|5832.88|5832.88|5832.88|5832.88|5832.7|5832.7|0
1652956100000|2022-05-19 10:28:20|5832.6|5832.6|5832.98|5832.98|5832.98|5832.98|5832.6|5832.6|0
1652956110000|2022-05-19 10:28:30|5833.17|5833.17|5833.71|5833.71|5833.71|5833.71|5833.17|5833.17|0
1652956120000|2022-05-19 10:28:40|5834.35|5834.35|5835.03|5835.03|5835.03|5835.03|5834.35|5834.35|0
1652956130000|2022-05-19 10:28:50|5836.02|5836.02|5836.38|5836.38|5836.38|5836.38|5836.02|5836.02|0
1652956140000|2022-05-19 10:29:00|5836.7|5836.7|5837.83|5837.83|5838.19|5838.19|5836.7|5836.7|0
1652956150000|2022-05-19 10:29:10|5837.33|5837.33|5837.97|5837.97|5837.97|5837.97|5837.33|5837.33|0
1652956170000|2022-05-19 10:29:30|5840.26|5840.26|5841|5841|5841|5841|5840.26|5840.26|0
1652956190000|2022-05-19 10:29:50|5840.5|5840.5|5839.22|5839.22|5840.5|5840.5|5839.22|5839.22|0
1652956200000|2022-05-19 10:30:00|5838.94|5838.94|5838.36|5838.36|5838.94|5838.94|5838.36|5838.36|0
1652956210000|2022-05-19 10:30:10|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|5838.94|0
1652956220000|2022-05-19 10:30:20|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|0
1652956240000|2022-05-19 10:30:40|5840.2|5840.2|5839.62|5839.62|5840.2|5840.2|5839.62|5839.62|0
1652956270000|2022-05-19 10:31:10|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|0
1652956280000|2022-05-19 10:31:20|5840.64|5840.64|5840.64|5840.64|5840.64|5840.64|5840.64|5840.64|0
1652956300000|2022-05-19 10:31:40|5839.91|5839.91|5838.84|5838.84|5839.91|5839.91|5838.84|5838.84|0
1652956310000|2022-05-19 10:31:50|5838.2|5838.2|5838.2|5838.2|5838.2|5838.2|5838.2|5838.2|0
1652956320000|2022-05-19 10:32:00|5837.43|5837.43|5837.63|5837.63|5837.63|5837.63|5836.87|5836.87|0
1652956350000|2022-05-19 10:32:30|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|5838.13|0
1652956360000|2022-05-19 10:32:40|5838.63|5838.63|5839.12|5839.12|5839.12|5839.12|5838.63|5838.63|0
1652956370000|2022-05-19 10:32:50|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|0
1652956380000|2022-05-19 10:33:00|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|0
1652956390000|2022-05-19 10:33:10|5838.07|5838.07|5838.07|5838.07|5838.07|5838.07|5838.07|5838.07|0
1652956440000|2022-05-19 10:34:00|5837.69|5837.69|5837.69|5837.69|5837.69|5837.69|5837.69|5837.69|0
1652956450000|2022-05-19 10:34:10|5836.95|5836.95|5836.1|5836.1|5836.95|5836.95|5836.1|5836.1|0
1652956480000|2022-05-19 10:34:40|5835.25|5835.25|5835.25|5835.25|5835.25|5835.25|5835.25|5835.25|0
1652956510000|2022-05-19 10:35:10|5835.57|5835.57|5835.57|5835.57|5835.57|5835.57|5835.57|5835.57|0
1652956520000|2022-05-19 10:35:20|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|0
1652956530000|2022-05-19 10:35:30|5836.37|5836.37|5836.02|5836.02|5836.37|5836.37|5836.02|5836.02|0
1652956540000|2022-05-19 10:35:40|5835.83|5835.83|5835.83|5835.83|5835.83|5835.83|5835.83|5835.83|0
1652956550000|2022-05-19 10:35:50|5835.33|5835.33|5834.83|5834.83|5835.33|5835.33|5834.83|5834.83|0
1652956560000|2022-05-19 10:36:00|5834.34|5834.34|5834.34|5834.34|5834.34|5834.34|5834.34|5834.34|0
1652956620000|2022-05-19 10:37:00|5834.13|5834.13|5834.13|5834.13|5834.13|5834.13|5834.13|5834.13|0
1652956670000|2022-05-19 10:37:50|5837.15|5837.15|5837.72|5837.72|5837.72|5837.72|5836.77|5836.77|0
1652956690000|2022-05-19 10:38:10|5836.58|5836.58|5836.58|5836.58|5836.58|5836.58|5836.58|5836.58|0
1652956730000|2022-05-19 10:38:50|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|0
1652956740000|2022-05-19 10:39:00|5837.08|5837.08|5837.08|5837.08|5837.08|5837.08|5837.08|5837.08|0
1652956760000|2022-05-19 10:39:20|5836.73|5836.73|5839.07|5839.07|5839.07|5839.07|5836.73|5836.73|0
1652956770000|2022-05-19 10:39:30|5839.29|5839.29|5838.13|5838.13|5839.5|5839.5|5838.13|5838.13|0
1652956780000|2022-05-19 10:39:40|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|0
1652956810000|2022-05-19 10:40:10|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|0
1652956820000|2022-05-19 10:40:20|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|0
1652956830000|2022-05-19 10:40:30|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|0
1652956840000|2022-05-19 10:40:40|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|0
1652956850000|2022-05-19 10:40:50|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|0
1652956860000|2022-05-19 10:41:00|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|0
1652956880000|2022-05-19 10:41:20|5837.75|5837.75|5837.75|5837.75|5837.75|5837.75|5837.75|5837.75|0
1652956950000|2022-05-19 10:42:30|5836.23|5836.23|5836.23|5836.23|5836.23|5836.23|5836.23|5836.23|0
1652956960000|2022-05-19 10:42:40|5835.91|5835.91|5835.91|5835.91|5835.91|5835.91|5835.91|5835.91|0
1652956970000|2022-05-19 10:42:50|5835.33|5835.33|5835.62|5835.62|5835.62|5835.62|5835.33|5835.33|0
1652957000000|2022-05-19 10:43:20|5835.12|5835.12|5835.12|5835.12|5835.12|5835.12|5835.12|5835.12|0
1652957010000|2022-05-19 10:43:30|5834.41|5834.41|5833.7|5833.7|5834.41|5834.41|5833.7|5833.7|0
1652957070000|2022-05-19 10:44:30|5834.69|5834.69|5834.69|5834.69|5834.69|5834.69|5834.69|5834.69|0
1652957090000|2022-05-19 10:44:50|5835.19|5835.19|5835.19|5835.19|5835.19|5835.19|5835.19|5835.19|0
1652957100000|2022-05-19 10:45:00|5835.68|5835.68|5835.68|5835.68|5835.68|5835.68|5835.68|5835.68|0
1652957110000|2022-05-19 10:45:10|5836.04|5836.04|5838.2|5838.2|5838.2|5838.2|5836.04|5836.04|0
1652957130000|2022-05-19 10:45:30|5839.28|5839.28|5841.37|5841.37|5841.37|5841.37|5839.28|5839.28|0
1652957140000|2022-05-19 10:45:40|5842.01|5842.01|5842.37|5842.37|5842.37|5842.37|5842.01|5842.01|0
1652957150000|2022-05-19 10:45:50|5842.05|5842.05|5842.37|5842.37|5842.37|5842.37|5842.05|5842.05|0
1652957180000|2022-05-19 10:46:20|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|5842.01|0
1652957200000|2022-05-19 10:46:40|5843.54|5843.54|5844.14|5844.14|5844.14|5844.14|5843.54|5843.54|0
1652957250000|2022-05-19 10:47:30|5844.33|5844.33|5844.83|5844.83|5844.83|5844.83|5844.33|5844.33|0
1652957270000|2022-05-19 10:47:50|5845.33|5845.33|5845.33|5845.33|5845.33|5845.33|5845.33|5845.33|0
1652957280000|2022-05-19 10:48:00|5843.84|5843.84|5843.34|5843.34|5843.84|5843.84|5843.34|5843.34|0
1652957300000|2022-05-19 10:48:20|5843.53|5843.53|5843.72|5843.72|5843.72|5843.72|5843.53|5843.53|0
1652957310000|2022-05-19 10:48:30|5843.53|5843.53|5843.53|5843.53|5843.53|5843.53|5843.53|5843.53|0
1652957330000|2022-05-19 10:48:50|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|0
1652957360000|2022-05-19 10:49:20|5844.67|5844.67|5844.67|5844.67|5844.67|5844.67|5844.67|5844.67|0
1652957390000|2022-05-19 10:49:50|5844.31|5844.31|5844.67|5844.67|5844.67|5844.67|5844.31|5844.31|0
1652957400000|2022-05-19 10:50:00|5844.96|5844.96|5844.96|5844.96|5844.96|5844.96|5844.96|5844.96|0
1652957410000|2022-05-19 10:50:10|5845.45|5845.45|5845.45|5845.45|5845.45|5845.45|5845.45|5845.45|0
1652957420000|2022-05-19 10:50:20|5845.17|5845.17|5845.17|5845.17|5845.17|5845.17|5845.17|5845.17|0
1652957430000|2022-05-19 10:50:30|5845.53|5845.53|5845.53|5845.53|5845.53|5845.53|5845.53|5845.53|0
1652957440000|2022-05-19 10:50:40|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|0
1652957460000|2022-05-19 10:51:00|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|0
1652957510000|2022-05-19 10:51:50|5844.92|5844.92|5844.54|5844.54|5844.92|5844.92|5844.54|5844.54|0
1652957520000|2022-05-19 10:52:00|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|0
1652957530000|2022-05-19 10:52:10|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|0
1652957550000|2022-05-19 10:52:30|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|5845.04|0
1652957560000|2022-05-19 10:52:40|5845.54|5845.54|5845.54|5845.54|5845.54|5845.54|5845.54|5845.54|0
1652957630000|2022-05-19 10:53:50|5846.03|5846.03|5846.03|5846.03|5846.03|5846.03|5846.03|5846.03|0
1652957670000|2022-05-19 10:54:30|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|0
1652957680000|2022-05-19 10:54:40|5846.2|5846.2|5847.73|5847.73|5848.08|5848.08|5846.2|5846.2|0
1652957690000|2022-05-19 10:54:50|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|0
1652957710000|2022-05-19 10:55:10|5849.06|5849.06|5849.92|5849.92|5849.92|5849.92|5849.06|5849.06|0
1652957720000|2022-05-19 10:55:20|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|0
1652957760000|2022-05-19 10:56:00|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|5849.95|0
1652957790000|2022-05-19 10:56:30|5850.72|5850.72|5851.04|5851.04|5851.04|5851.04|5850.72|5850.72|0
1652957810000|2022-05-19 10:56:50|5850.68|5850.68|5851.18|5851.18|5851.18|5851.18|5850.68|5850.68|0
1652957830000|2022-05-19 10:57:10|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|0
1652957840000|2022-05-19 10:57:20|5851.84|5851.84|5851.56|5851.56|5851.84|5851.84|5851.56|5851.56|0
1652957850000|2022-05-19 10:57:30|5851.92|5851.92|5852.2|5852.2|5852.2|5852.2|5851.92|5851.92|0
1652957860000|2022-05-19 10:57:40|5852.58|5852.58|5851.95|5851.95|5852.58|5852.58|5851.95|5851.95|0
1652957870000|2022-05-19 10:57:50|5852.32|5852.32|5853.27|5853.27|5853.27|5853.27|5852.32|5852.32|0
1652957890000|2022-05-19 10:58:10|5853.09|5853.09|5853.09|5853.09|5853.09|5853.09|5853.09|5853.09|0
1652957900000|2022-05-19 10:58:20|5853.37|5853.37|5853.66|5853.66|5853.66|5853.66|5853.37|5853.37|0
1652957910000|2022-05-19 10:58:30|5856.16|5856.16|5855.75|5855.75|5856.16|5856.16|5855.39|5855.39|0
1652957920000|2022-05-19 10:58:40|5856.11|5856.11|5857.64|5857.64|5859.55|5859.55|5856.11|5856.11|0
1652957930000|2022-05-19 10:58:50|5857.14|5857.14|5855.65|5855.65|5857.14|5857.14|5855.65|5855.65|0
1652957940000|2022-05-19 10:59:00|5856.64|5856.64|5857.4|5857.4|5857.4|5857.4|5856.64|5856.64|0
1652957950000|2022-05-19 10:59:10|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|0
1652957960000|2022-05-19 10:59:20|5858.85|5858.85|5859.78|5859.78|5859.78|5859.78|5858.85|5858.85|0
1652957970000|2022-05-19 10:59:30|5859.28|5859.28|5859.28|5859.28|5859.28|5859.28|5859.28|5859.28|0
1652958000000|2022-05-19 11:00:00|5859.09|5859.09|5859.09|5859.09|5859.09|5859.09|5859.09|5859.09|0
1652958030000|2022-05-19 11:00:30|5859.41|5859.41|5859.41|5859.41|5859.41|5859.41|5859.41|5859.41|0
1652958040000|2022-05-19 11:00:40|5858.91|5858.91|5858.91|5858.91|5858.91|5858.91|5858.91|5858.91|0
1652958120000|2022-05-19 11:02:00|5859.23|5859.23|5860.09|5860.09|5860.09|5860.09|5859.23|5859.23|0
1652958130000|2022-05-19 11:02:10|5859.81|5859.81|5860.28|5860.28|5860.28|5860.28|5859.77|5859.77|0
1652958180000|2022-05-19 11:03:00|5860.09|5860.09|5859.33|5859.33|5860.09|5860.09|5859.33|5859.33|0
1652958190000|2022-05-19 11:03:10|5858.11|5858.11|5857.04|5857.04|5858.11|5858.11|5857.04|5857.04|0
1652958220000|2022-05-19 11:03:40|5856.05|5856.05|5855.55|5855.55|5856.05|5856.05|5855.55|5855.55|0
1652958240000|2022-05-19 11:04:00|5855.23|5855.23|5855.23|5855.23|5855.23|5855.23|5855.23|5855.23|0
1652958260000|2022-05-19 11:04:20|5856.3|5856.3|5856.3|5856.3|5856.3|5856.3|5856.3|5856.3|0
1652958280000|2022-05-19 11:04:40|5855.95|5855.95|5853.27|5853.27|5855.95|5855.95|5853.27|5853.27|0
1652958290000|2022-05-19 11:04:50|5851.68|5851.68|5851.68|5851.68|5851.68|5851.68|5851.68|5851.68|0
1652958300000|2022-05-19 11:05:00|5850.73|5850.73|5850.73|5850.73|5850.73|5850.73|5850.73|5850.73|0
1652958310000|2022-05-19 11:05:10|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|0
1652958330000|2022-05-19 11:05:30|5849.88|5849.88|5849.17|5849.17|5849.88|5849.88|5849.17|5849.17|0
1652958340000|2022-05-19 11:05:40|5848.88|5848.88|5848.88|5848.88|5848.88|5848.88|5848.88|5848.88|0
1652958410000|2022-05-19 11:06:50|5848.52|5848.52|5848.52|5848.52|5848.52|5848.52|5848.52|5848.52|0
1652958420000|2022-05-19 11:07:00|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|0
1652958430000|2022-05-19 11:07:10|5847.17|5847.17|5845.68|5845.68|5847.17|5847.17|5845.68|5845.68|0
1652958450000|2022-05-19 11:07:30|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|5847.67|0
1652958460000|2022-05-19 11:07:40|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|5847.38|0
1652958480000|2022-05-19 11:08:00|5847.88|5847.88|5847.38|5847.38|5847.88|5847.88|5847.38|5847.38|0
1652958490000|2022-05-19 11:08:10|5846.74|5846.74|5846.74|5846.74|5846.74|5846.74|5846.74|5846.74|0
1652958540000|2022-05-19 11:09:00|5847.73|5847.73|5845.61|5845.61|5847.73|5847.73|5845.61|5845.61|0
1652958560000|2022-05-19 11:09:20|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1652958590000|2022-05-19 11:09:50|5842.76|5842.76|5842.1|5842.1|5842.76|5842.76|5842.1|5842.1|0
1652958600000|2022-05-19 11:10:00|5840.95|5840.95|5840.63|5840.63|5840.95|5840.95|5840.63|5840.63|0
1652958630000|2022-05-19 11:10:30|5841.13|5841.13|5841.13|5841.13|5841.13|5841.13|5841.13|5841.13|0
1652958650000|2022-05-19 11:10:50|5840.81|5840.81|5839.78|5839.78|5840.81|5840.81|5839.78|5839.78|0
1652958690000|2022-05-19 11:11:30|5840.1|5840.1|5840.1|5840.1|5840.1|5840.1|5840.1|5840.1|0
1652958750000|2022-05-19 11:12:30|5839.81|5839.81|5839.81|5839.81|5839.81|5839.81|5839.81|5839.81|0
1652958800000|2022-05-19 11:13:20|5839.31|5839.31|5837.01|5837.01|5839.31|5839.31|5837.01|5837.01|0
1652958810000|2022-05-19 11:13:30|5836.29|5836.29|5835.97|5835.97|5836.29|5836.29|5835.97|5835.97|0
1652958830000|2022-05-19 11:13:50|5835.48|5835.48|5835.48|5835.48|5835.48|5835.48|5835.48|5835.48|0
1652958840000|2022-05-19 11:14:00|5836.47|5836.47|5836.47|5836.47|5836.47|5836.47|5836.47|5836.47|0
1652958870000|2022-05-19 11:14:30|5836.19|5836.19|5837.25|5837.25|5837.25|5837.25|5836.19|5836.19|0
1652958880000|2022-05-19 11:14:40|5837.07|5837.07|5837.07|5837.07|5837.07|5837.07|5837.07|5837.07|0
1652958890000|2022-05-19 11:14:50|5837.78|5837.78|5837.78|5837.78|5837.78|5837.78|5837.78|5837.78|0
1652958910000|2022-05-19 11:15:10|5838.28|5838.28|5838.05|5838.05|5839.2|5839.2|5838.05|5838.05|0
1652958930000|2022-05-19 11:15:30|5838.55|5838.55|5838.55|5838.55|5838.55|5838.55|5838.55|5838.55|0
1652958940000|2022-05-19 11:15:40|5839.05|5839.05|5838.48|5838.48|5839.05|5839.05|5838.48|5838.48|0
1652958950000|2022-05-19 11:15:50|5837.91|5837.91|5837.91|5837.91|5837.91|5837.91|5837.91|5837.91|0
1652958970000|2022-05-19 11:16:10|5836.91|5836.91|5836.91|5836.91|5836.91|5836.91|5836.91|5836.91|0
1652958980000|2022-05-19 11:16:20|5837.1|5837.1|5836.91|5836.91|5837.1|5837.1|5836.91|5836.91|0
1652959020000|2022-05-19 11:17:00|5837.1|5837.1|5837.1|5837.1|5837.1|5837.1|5837.1|5837.1|0
1652959040000|2022-05-19 11:17:20|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|0
1652959070000|2022-05-19 11:17:50|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|0
1652959130000|2022-05-19 11:18:50|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|0
1652959150000|2022-05-19 11:19:10|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|0
1652959190000|2022-05-19 11:19:50|5838.87|5838.87|5839.37|5839.37|5839.37|5839.37|5838.87|5838.87|0
1652959240000|2022-05-19 11:20:40|5840.08|5840.08|5840.4|5840.4|5840.4|5840.4|5840.08|5840.08|0
1652959250000|2022-05-19 11:20:50|5839.69|5839.69|5839.33|5839.33|5839.69|5839.69|5839.33|5839.33|0
1652959260000|2022-05-19 11:21:00|5839.61|5839.61|5842.45|5842.45|5842.45|5842.45|5839.61|5839.61|0
1652959280000|2022-05-19 11:21:20|5842.66|5842.66|5842.66|5842.66|5842.66|5842.66|5842.66|5842.66|0
1652959290000|2022-05-19 11:21:30|5843.16|5843.16|5844.4|5844.4|5844.4|5844.4|5843.16|5843.16|0
1652959300000|2022-05-19 11:21:40|5844.59|5844.59|5844.8|5844.8|5844.8|5844.8|5844.59|5844.59|0
1652959310000|2022-05-19 11:21:50|5844.16|5844.16|5844.16|5844.16|5844.16|5844.16|5844.16|5844.16|0
1652959320000|2022-05-19 11:22:00|5844.66|5844.66|5845.26|5845.26|5845.26|5845.26|5844.34|5844.34|0
1652959330000|2022-05-19 11:22:10|5847.05|5847.05|5847.52|5847.52|5847.52|5847.52|5847.05|5847.05|0
1652959350000|2022-05-19 11:22:30|5847.71|5847.71|5848|5848|5848|5848|5847.71|5847.71|0
1652959360000|2022-05-19 11:22:40|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|0
1652959370000|2022-05-19 11:22:50|5849.71|5849.71|5849.71|5849.71|5849.71|5849.71|5849.71|5849.71|0
1652959380000|2022-05-19 11:23:00|5849.43|5849.43|5850.42|5850.42|5850.42|5850.42|5849.43|5849.43|0
1652959400000|2022-05-19 11:23:20|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|0
1652959410000|2022-05-19 11:23:30|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|0
1652959420000|2022-05-19 11:23:40|5854.2|5854.2|5854.9|5854.9|5854.9|5854.9|5854.2|5854.2|0
1652959450000|2022-05-19 11:24:10|5854.4|5854.4|5853.52|5853.52|5854.4|5854.4|5853.52|5853.52|0
1652959460000|2022-05-19 11:24:20|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|0
1652959480000|2022-05-19 11:24:40|5854.87|5854.87|5854.87|5854.87|5854.87|5854.87|5854.87|5854.87|0
1652959500000|2022-05-19 11:25:00|5854.52|5854.52|5854.16|5854.16|5854.52|5854.52|5854.16|5854.16|0
1652959510000|2022-05-19 11:25:10|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|0
1652959560000|2022-05-19 11:26:00|5853.56|5853.56|5853.56|5853.56|5853.56|5853.56|5853.56|5853.56|0
1652959600000|2022-05-19 11:26:40|5853.85|5853.85|5853.85|5853.85|5853.85|5853.85|5853.85|5853.85|0
1652959610000|2022-05-19 11:26:50|5854.2|5854.2|5856.06|5856.06|5856.06|5856.06|5853.71|5853.71|0
1652959620000|2022-05-19 11:27:00|5855.49|5855.49|5854.11|5854.11|5855.68|5855.68|5854.11|5854.11|0
1652959630000|2022-05-19 11:27:10|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|0
1652959640000|2022-05-19 11:27:20|5853.08|5853.08|5853.08|5853.08|5853.08|5853.08|5853.08|5853.08|0
1652959660000|2022-05-19 11:27:40|5853.27|5853.27|5853.98|5853.98|5853.98|5853.98|5853.27|5853.27|0
1652959670000|2022-05-19 11:27:50|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|0
1652959680000|2022-05-19 11:28:00|5855.36|5855.36|5857.51|5857.51|5857.51|5857.51|5855.36|5855.36|0
1652959700000|2022-05-19 11:28:20|5857.15|5857.15|5857.11|5857.11|5857.15|5857.15|5856.44|5856.44|0
1652959710000|2022-05-19 11:28:30|5856.79|5856.79|5856.79|5856.79|5856.79|5856.79|5856.79|5856.79|0
1652959730000|2022-05-19 11:28:50|5856.08|5856.08|5856.4|5856.4|5856.4|5856.4|5856.08|5856.08|0
1652959770000|2022-05-19 11:29:30|5856.76|5856.76|5856.76|5856.76|5856.76|5856.76|5856.76|5856.76|0
1652959790000|2022-05-19 11:29:50|5856.54|5856.54|5856.33|5856.33|5856.54|5856.54|5856.33|5856.33|0
1652959800000|2022-05-19 11:30:00|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|0
1652959820000|2022-05-19 11:30:20|5857.03|5857.03|5856.54|5856.54|5857.03|5857.03|5856.54|5856.54|0
1652959830000|2022-05-19 11:30:30|5856.25|5856.25|5856.25|5856.25|5856.25|5856.25|5856.25|5856.25|0
1652959840000|2022-05-19 11:30:40|5855.1|5855.1|5855.1|5855.1|5855.1|5855.1|5855.1|5855.1|0
1652959890000|2022-05-19 11:31:30|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|5855.87|0
1652959900000|2022-05-19 11:31:40|5856.36|5856.36|5855.87|5855.87|5856.36|5856.36|5855.87|5855.87|0
1652959930000|2022-05-19 11:32:10|5856.44|5856.44|5857.29|5857.29|5857.29|5857.29|5856.44|5856.44|0
1652959940000|2022-05-19 11:32:20|5857.48|5857.48|5857.67|5857.67|5857.67|5857.67|5857.48|5857.48|0
1652959950000|2022-05-19 11:32:30|5858.05|5858.05|5857.41|5857.41|5858.05|5858.05|5857.41|5857.41|0
1652959960000|2022-05-19 11:32:40|5857.91|5857.91|5857.91|5857.91|5857.91|5857.91|5857.91|5857.91|0
1652959990000|2022-05-19 11:33:10|5857.59|5857.59|5857|5857|5857.59|5857.59|5857|5857|0
1652960010000|2022-05-19 11:33:30|5856.72|5856.72|5855.07|5855.07|5856.93|5856.93|5855.07|5855.07|0
1652960030000|2022-05-19 11:33:50|5855.56|5855.56|5856.69|5856.69|5856.69|5856.69|5855.07|5855.07|0
1652960070000|2022-05-19 11:34:30|5856.37|5856.37|5856.37|5856.37|5856.37|5856.37|5856.37|5856.37|0
1652960100000|2022-05-19 11:35:00|5856.65|5856.65|5857.61|5857.61|5857.61|5857.61|5856.65|5856.65|0
1652960160000|2022-05-19 11:36:00|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|0
1652960170000|2022-05-19 11:36:10|5857.83|5857.83|5857.83|5857.83|5857.83|5857.83|5857.83|5857.83|0
1652960180000|2022-05-19 11:36:20|5856.83|5856.83|5856.83|5856.83|5856.83|5856.83|5856.83|5856.83|0
1652960230000|2022-05-19 11:37:10|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|0
1652960240000|2022-05-19 11:37:20|5856.97|5856.97|5856.97|5856.97|5856.97|5856.97|5856.97|5856.97|0
1652960250000|2022-05-19 11:37:30|5856.59|5856.59|5856.42|5856.42|5857.14|5857.14|5856.42|5856.42|0
1652960280000|2022-05-19 11:38:00|5856.07|5856.07|5856.07|5856.07|5856.07|5856.07|5856.07|5856.07|0
1652960320000|2022-05-19 11:38:40|5856.42|5856.42|5855.93|5855.93|5856.42|5856.42|5855.93|5855.93|0
1652960330000|2022-05-19 11:38:50|5854.93|5854.93|5854.93|5854.93|5854.93|5854.93|5854.93|5854.93|0
1652960370000|2022-05-19 11:39:30|5855.43|5855.43|5854.93|5854.93|5855.43|5855.43|5854.93|5854.93|0
1652960390000|2022-05-19 11:39:50|5854.61|5854.61|5856.53|5856.53|5856.91|5856.91|5854.61|5854.61|0
1652960400000|2022-05-19 11:40:00|5856.17|5856.17|5854.54|5854.54|5856.17|5856.17|5854.54|5854.54|0
1652960410000|2022-05-19 11:40:10|5854.35|5854.35|5853.99|5853.99|5854.35|5854.35|5853.99|5853.99|0
1652960420000|2022-05-19 11:40:20|5854.18|5854.18|5853.42|5853.42|5854.18|5854.18|5853.42|5853.42|0
1652960440000|2022-05-19 11:40:40|5854.91|5854.91|5854.91|5854.91|5854.91|5854.91|5854.91|5854.91|0
1652960450000|2022-05-19 11:40:50|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|0
1652960460000|2022-05-19 11:41:00|5854.53|5854.53|5854.53|5854.53|5854.53|5854.53|5854.53|5854.53|0
1652960470000|2022-05-19 11:41:10|5854.72|5854.72|5855.04|5855.04|5855.04|5855.04|5854.72|5854.72|0
1652960500000|2022-05-19 11:41:40|5855.53|5855.53|5855.53|5855.53|5855.53|5855.53|5855.53|5855.53|0
1652960510000|2022-05-19 11:41:50|5856.11|5856.11|5856.46|5856.46|5856.46|5856.46|5856.11|5856.11|0
1652960540000|2022-05-19 11:42:20|5856.78|5856.78|5857.07|5857.07|5857.07|5857.07|5856.78|5856.78|0
1652960550000|2022-05-19 11:42:30|5856.78|5856.78|5856.78|5856.78|5856.78|5856.78|5856.78|5856.78|0
1652960600000|2022-05-19 11:43:20|5857.14|5857.14|5857.5|5857.5|5857.5|5857.5|5857.14|5857.14|0
1652960610000|2022-05-19 11:43:30|5858.07|5858.07|5858.07|5858.07|5858.07|5858.07|5858.07|5858.07|0
1652960630000|2022-05-19 11:43:50|5859.27|5859.27|5860.69|5860.69|5860.69|5860.69|5859.27|5859.27|0
1652960650000|2022-05-19 11:44:10|5860.2|5860.2|5859.7|5859.7|5860.2|5860.2|5859.7|5859.7|0
1652960680000|2022-05-19 11:44:40|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|0
1652960750000|2022-05-19 11:45:50|5858.49|5858.49|5858.49|5858.49|5858.49|5858.49|5857.99|5857.99|0
1652960760000|2022-05-19 11:46:00|5858.2|5858.2|5858.49|5858.49|5858.49|5858.49|5858.2|5858.2|0
1652960770000|2022-05-19 11:46:10|5857.92|5857.92|5857.92|5857.92|5857.92|5857.92|5857.92|5857.92|0
1652960790000|2022-05-19 11:46:30|5857.56|5857.56|5857.56|5857.56|5857.56|5857.56|5857.56|5857.56|0
1652960820000|2022-05-19 11:47:00|5857.85|5857.85|5857.85|5857.85|5857.85|5857.85|5857.85|5857.85|0
1652960840000|2022-05-19 11:47:20|5859.76|5859.76|5859.76|5859.76|5859.76|5859.76|5859.76|5859.76|0
1652960860000|2022-05-19 11:47:40|5859.4|5859.4|5858.79|5858.79|5859.4|5859.4|5858.79|5858.79|0
1652960870000|2022-05-19 11:47:50|5858.44|5858.44|5858.25|5858.25|5858.44|5858.44|5858.25|5858.25|0
1652960930000|2022-05-19 11:48:50|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|0
1652960960000|2022-05-19 11:49:20|5857.37|5857.37|5857.37|5857.37|5857.37|5857.37|5857.37|5857.37|0
1652961010000|2022-05-19 11:50:10|5857.55|5857.55|5857.2|5857.2|5857.55|5857.55|5857.2|5857.2|0
1652961040000|2022-05-19 11:50:40|5857.69|5857.69|5857.2|5857.2|5857.69|5857.69|5857.2|5857.2|0
1652961050000|2022-05-19 11:50:50|5856.84|5856.84|5857.2|5857.2|5857.2|5857.2|5856.84|5856.84|0
1652961080000|2022-05-19 11:51:20|5857.69|5857.69|5858.27|5858.27|5858.27|5858.27|5857.69|5857.69|0
1652961090000|2022-05-19 11:51:30|5858.08|5858.08|5858.08|5858.08|5858.08|5858.08|5858.08|5858.08|0
1652961110000|2022-05-19 11:51:50|5857.44|5857.44|5857.44|5857.44|5857.44|5857.44|5857.44|5857.44|0
1652961130000|2022-05-19 11:52:10|5857.25|5857.25|5856.11|5856.11|5857.25|5857.25|5856.11|5856.11|0
1652961200000|2022-05-19 11:53:20|5852.67|5852.67|5852.67|5852.67|5852.67|5852.67|5852.67|5852.67|0
1652961220000|2022-05-19 11:53:40|5853.16|5853.16|5853.35|5853.35|5853.35|5853.35|5853.16|5853.16|0
1652961290000|2022-05-19 11:54:50|5854.09|5854.09|5854.73|5854.73|5855.05|5855.05|5854.09|5854.09|0
1652961330000|2022-05-19 11:55:30|5854.23|5854.23|5854.23|5854.23|5854.23|5854.23|5854.23|5854.23|0
1652961350000|2022-05-19 11:55:50|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|5854.73|0
1652961390000|2022-05-19 11:56:30|5855.05|5855.05|5857.07|5857.07|5857.07|5857.07|5855.05|5855.05|0
1652961410000|2022-05-19 11:56:50|5856.78|5856.78|5857.28|5857.28|5857.28|5857.28|5856.78|5856.78|0
1652961430000|2022-05-19 11:57:10|5858.43|5858.43|5858.43|5858.43|5858.43|5858.43|5858.43|5858.43|0
1652961470000|2022-05-19 11:57:50|5858.61|5858.61|5858.61|5858.61|5858.61|5858.61|5858.61|5858.61|0
1652961510000|2022-05-19 11:58:30|5858.93|5858.93|5859.22|5859.22|5859.22|5859.22|5858.93|5858.93|0
1652961520000|2022-05-19 11:58:40|5858.86|5858.86|5859.36|5859.36|5859.36|5859.36|5858.86|5858.86|0
1652961530000|2022-05-19 11:58:50|5859.07|5859.07|5859.07|5859.07|5859.07|5859.07|5859.07|5859.07|0
1652961540000|2022-05-19 11:59:00|5859.71|5859.71|5860.03|5860.03|5860.03|5860.03|5859.71|5859.71|0
1652961550000|2022-05-19 11:59:10|5860.53|5860.53|5860.03|5860.03|5860.53|5860.53|5860.03|5860.03|0
1652961560000|2022-05-19 11:59:20|5860.41|5860.41|5860.41|5860.41|5860.41|5860.41|5860.41|5860.41|0
1652961570000|2022-05-19 11:59:30|5859.32|5859.32|5859|5859|5859.32|5859.32|5859|5859|0
1652961590000|2022-05-19 11:59:50|5859.49|5859.49|5858.37|5858.37|5859.49|5859.49|5858.37|5858.37|0
1652961600000|2022-05-19 12:00:00|5857.38|5857.38|5856.51|5856.51|5857.38|5857.38|5856.51|5856.51|0
1652961640000|2022-05-19 12:00:40|5857.08|5857.08|5857.72|5857.72|5857.72|5857.72|5857.08|5857.08|0
1652961690000|2022-05-19 12:01:30|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|0
1652961700000|2022-05-19 12:01:40|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|0
1652961730000|2022-05-19 12:02:10|5857.72|5857.72|5857.72|5857.72|5857.72|5857.72|5857.72|5857.72|0
1652961790000|2022-05-19 12:03:10|5857.36|5857.36|5857.36|5857.36|5857.36|5857.36|5857.36|5857.36|0
1652961800000|2022-05-19 12:03:20|5857|5857|5857|5857|5857|5857|5857|5857|0
1652961810000|2022-05-19 12:03:30|5856.64|5856.64|5856.36|5856.36|5856.64|5856.64|5856.36|5856.36|0
1652961830000|2022-05-19 12:03:50|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|0
1652961850000|2022-05-19 12:04:10|5856.92|5856.92|5856.92|5856.92|5856.92|5856.92|5856.92|5856.92|0
1652961880000|2022-05-19 12:04:40|5855.78|5855.78|5855.21|5855.21|5855.78|5855.78|5855.02|5855.02|0
1652961910000|2022-05-19 12:05:10|5856.06|5856.06|5855.74|5855.74|5856.06|5856.06|5855.74|5855.74|0
1652961920000|2022-05-19 12:05:20|5856.38|5856.38|5856.38|5856.38|5856.38|5856.38|5856.38|5856.38|0
1652961930000|2022-05-19 12:05:30|5856.88|5856.88|5856.88|5856.88|5856.88|5856.88|5856.88|5856.88|0
1652961970000|2022-05-19 12:06:10|5857.24|5857.24|5860.08|5860.08|5860.08|5860.08|5857.24|5857.24|0
1652961980000|2022-05-19 12:06:20|5860.39|5860.39|5861.89|5861.89|5861.89|5861.89|5860.39|5860.39|0
1652962010000|2022-05-19 12:06:50|5862.25|5862.25|5862.25|5862.25|5862.25|5862.25|5862.25|5862.25|0
1652962030000|2022-05-19 12:07:10|5861.53|5861.53|5861.91|5861.91|5861.91|5861.91|5861.53|5861.53|0
1652962040000|2022-05-19 12:07:20|5862.41|5862.41|5862.41|5862.41|5862.41|5862.41|5862.41|5862.41|0
1652962060000|2022-05-19 12:07:40|5861.91|5861.91|5863.9|5863.9|5863.9|5863.9|5861.91|5861.91|0
1652962070000|2022-05-19 12:07:50|5864.39|5864.39|5864.39|5864.39|5864.39|5864.39|5864.39|5864.39|0
1652962080000|2022-05-19 12:08:00|5865.39|5865.39|5864.89|5864.89|5865.39|5865.39|5864.89|5864.89|0
1652962100000|2022-05-19 12:08:20|5864.39|5864.39|5864.39|5864.39|5864.39|5864.39|5864.39|5864.39|0
1652962120000|2022-05-19 12:08:40|5865.11|5865.11|5865.11|5865.11|5865.11|5865.11|5865.11|5865.11|0
1652962130000|2022-05-19 12:08:50|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|0
1652962140000|2022-05-19 12:09:00|5868.47|5868.47|5868.47|5868.47|5868.47|5868.47|5868.47|5868.47|0
1652962150000|2022-05-19 12:09:10|5868.79|5868.79|5870.12|5870.12|5870.12|5870.12|5868.79|5868.79|0
1652962160000|2022-05-19 12:09:20|5869.74|5869.74|5869.74|5869.74|5869.74|5869.74|5869.74|5869.74|0
1652962190000|2022-05-19 12:09:50|5869.45|5869.45|5869.13|5869.13|5869.45|5869.45|5869.13|5869.13|0
1652962200000|2022-05-19 12:10:00|5869.77|5869.77|5870.92|5870.92|5870.92|5870.92|5869.77|5869.77|0
1652962230000|2022-05-19 12:10:30|5871.1|5871.1|5871.1|5871.1|5871.1|5871.1|5871.1|5871.1|0
1652962240000|2022-05-19 12:10:40|5871.74|5871.74|5871.74|5871.74|5871.74|5871.74|5871.74|5871.74|0
1652962260000|2022-05-19 12:11:00|5871.1|5871.1|5871.74|5871.74|5871.74|5871.74|5871.1|5871.1|0
1652962280000|2022-05-19 12:11:20|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|0
1652962290000|2022-05-19 12:11:30|5871.08|5871.08|5871.08|5871.08|5871.08|5871.08|5871.08|5871.08|0
1652962320000|2022-05-19 12:12:00|5871.78|5871.78|5871.78|5871.78|5871.78|5871.78|5871.78|5871.78|0
1652962350000|2022-05-19 12:12:30|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|5872.28|0
1652962360000|2022-05-19 12:12:40|5871.51|5871.51|5871.51|5871.51|5871.51|5871.51|5871.51|5871.51|0
1652962370000|2022-05-19 12:12:50|5871.33|5871.33|5870.75|5870.75|5871.33|5871.33|5870.75|5870.75|0
1652962400000|2022-05-19 12:13:20|5870.4|5870.4|5870.68|5870.68|5870.68|5870.68|5870.4|5870.4|0
1652962410000|2022-05-19 12:13:30|5870.4|5870.4|5870.4|5870.4|5870.4|5870.4|5870.4|5870.4|0
1652962420000|2022-05-19 12:13:40|5870.04|5870.04|5869.85|5869.85|5870.04|5870.04|5869.85|5869.85|0
1652962440000|2022-05-19 12:14:00|5869.54|5869.54|5869.54|5869.54|5869.54|5869.54|5869.54|5869.54|0
1652962460000|2022-05-19 12:14:20|5869.35|5869.35|5869.35|5869.35|5869.35|5869.35|5869.35|5869.35|0
1652962490000|2022-05-19 12:14:50|5869.85|5869.85|5869.85|5869.85|5869.85|5869.85|5869.85|5869.85|0
1652962500000|2022-05-19 12:15:00|5868.7|5868.7|5868.52|5868.52|5868.7|5868.7|5868.52|5868.52|0
1652962510000|2022-05-19 12:15:10|5868.16|5868.16|5867.8|5867.8|5868.16|5868.16|5867.8|5867.8|0
1652962520000|2022-05-19 12:15:20|5867.43|5867.43|5867.43|5867.43|5867.43|5867.43|5867.43|5867.43|0
1652962530000|2022-05-19 12:15:30|5866.95|5866.95|5865.18|5865.18|5866.95|5866.95|5865.18|5865.18|0
1652962540000|2022-05-19 12:15:40|5864.86|5864.86|5864.86|5864.86|5864.86|5864.86|5864.86|5864.86|0
1652962570000|2022-05-19 12:16:10|5865.36|5865.36|5864.57|5864.57|5865.36|5865.36|5864.57|5864.57|0
1652962600000|2022-05-19 12:16:40|5863.5|5863.5|5863.5|5863.5|5863.5|5863.5|5863.5|5863.5|0
1652962610000|2022-05-19 12:16:50|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|0
1652962620000|2022-05-19 12:17:00|5862.49|5862.49|5863.13|5863.13|5863.13|5863.13|5862.49|5862.49|0
1652962630000|2022-05-19 12:17:10|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|0
1652962640000|2022-05-19 12:17:20|5864.19|5864.19|5864.19|5864.19|5864.19|5864.19|5864.19|5864.19|0
1652962670000|2022-05-19 12:17:50|5862.67|5862.67|5862.67|5862.67|5862.67|5862.67|5862.67|5862.67|0
1652962690000|2022-05-19 12:18:10|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|0
1652962710000|2022-05-19 12:18:30|5862.6|5862.6|5862.6|5862.6|5862.6|5862.6|5862.6|5862.6|0
1652962740000|2022-05-19 12:19:00|5862.11|5862.11|5862.11|5862.11|5862.11|5862.11|5862.11|5862.11|0
1652962760000|2022-05-19 12:19:20|5861.61|5861.61|5862.6|5862.6|5862.6|5862.6|5861.61|5861.61|0
1652962770000|2022-05-19 12:19:30|5863.1|5863.1|5862.32|5862.32|5863.1|5863.1|5862.32|5862.32|0
1652962780000|2022-05-19 12:19:40|5862.03|5862.03|5862.03|5862.03|5862.03|5862.03|5862.03|5862.03|0
1652962820000|2022-05-19 12:20:20|5862.22|5862.22|5862.93|5862.93|5862.93|5862.93|5862.22|5862.22|0
1652962830000|2022-05-19 12:20:30|5863.43|5863.43|5863.93|5863.93|5863.93|5863.93|5863.43|5863.43|0
1652962840000|2022-05-19 12:20:40|5863.61|5863.61|5863.29|5863.29|5863.61|5863.61|5863.29|5863.29|0
1652962850000|2022-05-19 12:20:50|5863.78|5863.78|5864.28|5864.28|5864.28|5864.28|5863.36|5863.36|0
1652962880000|2022-05-19 12:21:20|5863.9|5863.9|5863.9|5863.9|5863.9|5863.9|5863.9|5863.9|0
1652962900000|2022-05-19 12:21:40|5865.88|5865.88|5867.87|5867.87|5867.87|5867.87|5865.88|5865.88|0
1652962910000|2022-05-19 12:21:50|5866.88|5866.88|5867.37|5867.37|5867.37|5867.37|5866.88|5866.88|0
1652962950000|2022-05-19 12:22:30|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|0
1652962970000|2022-05-19 12:22:50|5867.3|5867.3|5867.3|5867.3|5867.3|5867.3|5867.3|5867.3|0
1652962980000|2022-05-19 12:23:00|5867.09|5867.09|5867.8|5867.8|5867.8|5867.8|5867.09|5867.09|0
1652963010000|2022-05-19 12:23:30|5868.3|5868.3|5868.3|5868.3|5868.3|5868.3|5868.3|5868.3|0
1652963020000|2022-05-19 12:23:40|5868.11|5868.11|5867.54|5867.54|5868.11|5868.11|5867.54|5867.54|0
1652963030000|2022-05-19 12:23:50|5866.55|5866.55|5865.56|5865.56|5866.55|5866.55|5865.56|5865.56|0
1652963040000|2022-05-19 12:24:00|5865.74|5865.74|5865.74|5865.74|5865.74|5865.74|5865.74|5865.74|0
1652963050000|2022-05-19 12:24:10|5864.25|5864.25|5864.07|5864.07|5864.25|5864.25|5863.88|5863.88|0
1652963080000|2022-05-19 12:24:40|5863.68|5863.68|5863.5|5863.5|5863.68|5863.68|5863.5|5863.5|0
1652963100000|2022-05-19 12:25:00|5863.21|5863.21|5863.02|5863.02|5863.21|5863.21|5863.02|5863.02|0
1652963110000|2022-05-19 12:25:10|5863.52|5863.52|5863.52|5863.52|5863.52|5863.52|5863.52|5863.52|0
1652963160000|2022-05-19 12:26:00|5863.84|5863.84|5863.45|5863.45|5863.84|5863.84|5863.45|5863.45|0
1652963190000|2022-05-19 12:26:30|5864.09|5864.09|5864.09|5864.09|5864.09|5864.09|5864.09|5864.09|0
1652963200000|2022-05-19 12:26:40|5864.31|5864.31|5864.31|5864.31|5864.31|5864.31|5864.31|5864.31|0
1652963220000|2022-05-19 12:27:00|5864.12|5864.12|5863.76|5863.76|5864.12|5864.12|5863.76|5863.76|0
1652963250000|2022-05-19 12:27:30|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|0
1652963310000|2022-05-19 12:28:30|5863.05|5863.05|5863.05|5863.05|5863.05|5863.05|5863.05|5863.05|0
1652963320000|2022-05-19 12:28:40|5862.76|5862.76|5862.76|5862.76|5862.76|5862.76|5862.76|5862.76|0
1652963330000|2022-05-19 12:28:50|5862.57|5862.57|5862.57|5862.57|5862.57|5862.57|5862.57|5862.57|0
1652963340000|2022-05-19 12:29:00|5862.93|5862.93|5862.93|5862.93|5862.93|5862.93|5862.93|5862.93|0
1652963360000|2022-05-19 12:29:20|5862.57|5862.57|5862.57|5862.57|5862.57|5862.57|5862.57|5862.57|0
1652963370000|2022-05-19 12:29:30|5863.29|5863.29|5863.1|5863.1|5863.29|5863.29|5863.1|5863.1|0
1652963380000|2022-05-19 12:29:40|5863.59|5863.59|5864.07|5864.07|5864.07|5864.07|5863.59|5863.59|0
1652963390000|2022-05-19 12:29:50|5863.78|5863.78|5863.99|5863.99|5863.99|5863.99|5863.5|5863.5|0
1652963400000|2022-05-19 12:30:00|5864.35|5864.35|5864.73|5864.73|5864.73|5864.73|5864.35|5864.35|0
1652963410000|2022-05-19 12:30:10|5864.54|5864.54|5864.54|5864.54|5864.54|5864.54|5864.54|5864.54|0
1652963420000|2022-05-19 12:30:20|5863.97|5863.97|5863.97|5863.97|5863.97|5863.97|5863.97|5863.97|0
1652963430000|2022-05-19 12:30:30|5863.21|5863.21|5863.21|5863.21|5863.21|5863.21|5863.21|5863.21|0
1652963440000|2022-05-19 12:30:40|5863.02|5863.02|5862.62|5862.62|5863.02|5863.02|5862.31|5862.31|0
1652963470000|2022-05-19 12:31:10|5863.62|5863.62|5864.11|5864.11|5864.11|5864.11|5863.62|5863.62|0
1652963480000|2022-05-19 12:31:20|5863.79|5863.79|5863.3|5863.3|5863.79|5863.79|5863.3|5863.3|0
1652963490000|2022-05-19 12:31:30|5862.8|5862.8|5862.23|5862.23|5862.8|5862.8|5862.23|5862.23|0
1652963510000|2022-05-19 12:31:50|5862.52|5862.52|5862.52|5862.52|5862.52|5862.52|5862.52|5862.52|0
1652963520000|2022-05-19 12:32:00|5862.16|5862.16|5860.98|5860.98|5862.16|5862.16|5860.98|5860.98|0
1652963530000|2022-05-19 12:32:10|5861.97|5861.97|5861.96|5861.96|5862.15|5862.15|5861.65|5861.65|0
1652963540000|2022-05-19 12:32:20|5862.25|5862.25|5862.74|5862.74|5862.74|5862.74|5862.25|5862.25|0
1652963560000|2022-05-19 12:32:40|5862.03|5862.03|5862.03|5862.03|5862.03|5862.03|5862.03|5862.03|0
1652963580000|2022-05-19 12:33:00|5861.67|5861.67|5863.16|5863.16|5863.16|5863.16|5861.67|5861.67|0
1652963590000|2022-05-19 12:33:10|5864.15|5864.15|5861.84|5861.84|5864.15|5864.15|5861.84|5861.84|0
1652963600000|2022-05-19 12:33:20|5861.07|5861.07|5860.71|5860.71|5861.07|5861.07|5860.71|5860.71|0
1652963620000|2022-05-19 12:33:40|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|0
1652963630000|2022-05-19 12:33:50|5858.19|5858.19|5858.19|5858.19|5858.19|5858.19|5858.19|5858.19|0
1652963640000|2022-05-19 12:34:00|5858.51|5858.51|5858.51|5858.51|5858.51|5858.51|5858.51|5858.51|0
1652963650000|2022-05-19 12:34:10|5859.01|5859.01|5859.01|5859.01|5859.01|5859.01|5859.01|5859.01|0
1652963660000|2022-05-19 12:34:20|5860|5860|5859.64|5859.64|5860|5860|5859.64|5859.64|0
1652963680000|2022-05-19 12:34:40|5860.64|5860.64|5860.64|5860.64|5860.64|5860.64|5860.64|5860.64|0
1652963710000|2022-05-19 12:35:10|5859.32|5859.32|5859.32|5859.32|5859.32|5859.32|5859.32|5859.32|0
1652963730000|2022-05-19 12:35:30|5858.96|5858.96|5858.61|5858.61|5858.96|5858.96|5858.61|5858.61|0
1652963740000|2022-05-19 12:35:40|5858.23|5858.23|5858.23|5858.23|5858.23|5858.23|5858.23|5858.23|0
1652963750000|2022-05-19 12:35:50|5857.52|5857.52|5857.16|5857.16|5857.52|5857.52|5857.16|5857.16|0
1652963760000|2022-05-19 12:36:00|5856.87|5856.87|5856.3|5856.3|5856.87|5856.87|5856.3|5856.3|0
1652963770000|2022-05-19 12:36:10|5855.98|5855.98|5853.85|5853.85|5855.98|5855.98|5853.85|5853.85|0
1652963780000|2022-05-19 12:36:20|5852.86|5852.86|5852.21|5852.21|5852.86|5852.86|5850.57|5850.57|0
1652963810000|2022-05-19 12:36:50|5851.71|5851.71|5851.67|5851.67|5851.71|5851.71|5851.36|5851.36|0
1652963820000|2022-05-19 12:37:00|5851.18|5851.18|5850.68|5850.68|5851.18|5851.18|5850.68|5850.68|0
1652963850000|2022-05-19 12:37:30|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|0
1652963860000|2022-05-19 12:37:40|5850.82|5850.82|5850.82|5850.82|5850.82|5850.82|5850.82|5850.82|0
1652963870000|2022-05-19 12:37:50|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|5850.44|0
1652963920000|2022-05-19 12:38:40|5850.8|5850.8|5850.8|5850.8|5850.99|5850.99|5850.8|5850.8|0
1652963930000|2022-05-19 12:38:50|5850.99|5850.99|5850.99|5850.99|5850.99|5850.99|5850.99|5850.99|0
1652963950000|2022-05-19 12:39:10|5850.7|5850.7|5850.7|5850.7|5850.7|5850.7|5850.7|5850.7|0
1652963990000|2022-05-19 12:39:50|5850.06|5850.06|5850.06|5850.06|5850.06|5850.06|5850.06|5850.06|0
1652964020000|2022-05-19 12:40:20|5849.78|5849.78|5849.78|5849.78|5849.78|5849.78|5849.78|5849.78|0
1652964030000|2022-05-19 12:40:30|5850.35|5850.35|5850.35|5850.35|5850.35|5850.35|5850.35|5850.35|0
1652964060000|2022-05-19 12:41:00|5849.36|5849.36|5847.37|5847.37|5849.36|5849.36|5847.37|5847.37|0
1652964070000|2022-05-19 12:41:10|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|0
1652964080000|2022-05-19 12:41:20|5845.74|5845.74|5846.38|5846.38|5846.38|5846.38|5845.74|5845.74|0
1652964090000|2022-05-19 12:41:30|5846.87|5846.87|5845.97|5845.97|5846.87|5846.87|5845.97|5845.97|0
1652964100000|2022-05-19 12:41:40|5846.47|5846.47|5845.43|5845.43|5846.58|5846.58|5845.43|5845.43|0
1652964120000|2022-05-19 12:42:00|5844.44|5844.44|5844.82|5844.82|5844.82|5844.82|5844.44|5844.44|0
1652964180000|2022-05-19 12:43:00|5845.14|5845.14|5845.91|5845.91|5845.91|5845.91|5845.14|5845.14|0
1652964200000|2022-05-19 12:43:20|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|5846.4|0
1652964210000|2022-05-19 12:43:30|5846.72|5846.72|5848.6|5848.6|5848.6|5848.6|5846.72|5846.72|0
1652964220000|2022-05-19 12:43:40|5847.61|5847.61|5847.33|5847.33|5847.61|5847.61|5846.61|5846.61|0
1652964230000|2022-05-19 12:43:50|5846.83|5846.83|5846.33|5846.33|5846.83|5846.83|5846.33|5846.33|0
1652964240000|2022-05-19 12:44:00|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|5847.33|0
1652964250000|2022-05-19 12:44:10|5847.51|5847.51|5848.01|5848.01|5848.01|5848.01|5847.51|5847.51|0
1652964260000|2022-05-19 12:44:20|5847.82|5847.82|5848.18|5848.18|5848.18|5848.18|5847.82|5847.82|0
1652964270000|2022-05-19 12:44:30|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|0
1652964280000|2022-05-19 12:44:40|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|0
1652964300000|2022-05-19 12:45:00|5849.44|5849.44|5849.63|5849.63|5849.63|5849.63|5849.44|5849.44|0
1652964310000|2022-05-19 12:45:10|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|0
1652964330000|2022-05-19 12:45:30|5851.84|5851.84|5851.84|5851.84|5851.84|5851.84|5851.84|5851.84|0
1652964350000|2022-05-19 12:45:50|5851.65|5851.65|5852.1|5852.1|5852.42|5852.42|5851.46|5851.46|0
1652964380000|2022-05-19 12:46:20|5852.39|5852.39|5852.57|5852.57|5852.57|5852.57|5852.39|5852.39|0
1652964420000|2022-05-19 12:47:00|5852.2|5852.2|5851.56|5851.56|5852.2|5852.2|5851.27|5851.27|0
1652964430000|2022-05-19 12:47:10|5851.74|5851.74|5852.85|5852.85|5853.23|5853.23|5851.74|5851.74|0
1652964470000|2022-05-19 12:47:50|5853.23|5853.23|5853.23|5853.23|5853.59|5853.59|5853.23|5853.23|0
1652964480000|2022-05-19 12:48:00|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|0
1652964490000|2022-05-19 12:48:10|5853.06|5853.06|5852.35|5852.35|5853.06|5853.06|5852.35|5852.35|0
1652964500000|2022-05-19 12:48:20|5851.79|5851.79|5851.79|5851.79|5851.79|5851.79|5851.79|5851.79|0
1652964510000|2022-05-19 12:48:30|5852.28|5852.28|5852.09|5852.09|5852.28|5852.28|5852.09|5852.09|0
1652964520000|2022-05-19 12:48:40|5851.74|5851.74|5851.74|5851.74|5851.74|5851.74|5851.74|5851.74|0
1652964530000|2022-05-19 12:48:50|5851.92|5851.92|5851.92|5851.92|5851.92|5851.92|5851.92|5851.92|0
1652964540000|2022-05-19 12:49:00|5851.74|5851.74|5852.23|5852.23|5852.23|5852.23|5851.74|5851.74|0
1652964550000|2022-05-19 12:49:10|5851.88|5851.88|5851.88|5851.88|5851.88|5851.88|5851.88|5851.88|0
1652964570000|2022-05-19 12:49:30|5849.2|5849.2|5850.69|5850.69|5850.69|5850.69|5849.2|5849.2|0
1652964580000|2022-05-19 12:49:40|5850.88|5850.88|5850.38|5850.38|5850.88|5850.88|5850.38|5850.38|0
1652964590000|2022-05-19 12:49:50|5850.7|5850.7|5851.27|5851.27|5851.27|5851.27|5850.7|5850.7|0
1652964600000|2022-05-19 12:50:00|5850.99|5850.99|5850.99|5850.99|5850.99|5850.99|5850.99|5850.99|0
1652964610000|2022-05-19 12:50:10|5849.99|5849.99|5849.99|5849.99|5849.99|5849.99|5849.99|5849.99|0
1652964620000|2022-05-19 12:50:20|5850.99|5850.99|5850.99|5850.99|5850.99|5850.99|5850.99|5850.99|0
1652964630000|2022-05-19 12:50:30|5851.34|5851.34|5851.7|5851.7|5851.7|5851.7|5851.34|5851.34|0
1652964680000|2022-05-19 12:51:20|5853.61|5853.61|5853.61|5853.61|5853.61|5853.61|5853.61|5853.61|0
1652964690000|2022-05-19 12:51:30|5853.26|5853.26|5853.26|5853.26|5853.26|5853.26|5853.26|5853.26|0
1652964700000|2022-05-19 12:51:40|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|0
1652964710000|2022-05-19 12:51:50|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|0
1652964750000|2022-05-19 12:52:30|5854.49|5854.49|5854.49|5854.49|5854.49|5854.49|5854.49|5854.49|0
1652964770000|2022-05-19 12:52:50|5853.99|5853.99|5853.5|5853.5|5853.99|5853.99|5853.5|5853.5|0
1652964840000|2022-05-19 12:54:00|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|5853.21|0
1652964850000|2022-05-19 12:54:10|5854.07|5854.07|5855.06|5855.06|5855.06|5855.06|5854.07|5854.07|0
1652964860000|2022-05-19 12:54:20|5854.57|5854.57|5854.07|5854.07|5854.57|5854.57|5854.07|5854.07|0
1652964900000|2022-05-19 12:55:00|5853.88|5853.88|5853.5|5853.5|5853.88|5853.88|5853.5|5853.5|0
1652964940000|2022-05-19 12:55:40|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|0
1652965010000|2022-05-19 12:56:50|5853.68|5853.68|5853.68|5853.68|5853.68|5853.68|5853.68|5853.68|0
1652965020000|2022-05-19 12:57:00|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|0
1652965080000|2022-05-19 12:58:00|5853.3|5853.3|5853.3|5853.3|5853.3|5853.3|5853.3|5853.3|0
1652965090000|2022-05-19 12:58:10|5853.58|5853.58|5853.58|5853.58|5853.58|5853.58|5853.58|5853.58|0
1652965120000|2022-05-19 12:58:40|5853.3|5853.3|5853.3|5853.3|5853.3|5853.3|5853.3|5853.3|0
1652965130000|2022-05-19 12:58:50|5853.79|5853.79|5854.65|5854.65|5854.65|5854.65|5853.79|5853.79|0
1652965140000|2022-05-19 12:59:00|5855.41|5855.41|5855.41|5855.41|5855.41|5855.41|5855.41|5855.41|0
1652965150000|2022-05-19 12:59:10|5855.22|5855.22|5855.51|5855.51|5855.51|5855.51|5855.22|5855.22|0
1652965160000|2022-05-19 12:59:20|5855.79|5855.79|5855.18|5855.18|5856.18|5856.18|5855.18|5855.18|0
1652965170000|2022-05-19 12:59:30|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|0
1652965220000|2022-05-19 13:00:20|5855.73|5855.73|5856.11|5856.11|5856.11|5856.11|5855.73|5855.73|0
1652965230000|2022-05-19 13:00:30|5857.18|5857.18|5857.14|5857.14|5858|5858|5857.14|5857.14|0
1652965240000|2022-05-19 13:00:40|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|5857.33|0
1652965270000|2022-05-19 13:01:10|5858.28|5858.28|5858.28|5858.28|5858.28|5858.28|5858.28|5858.28|0
1652965280000|2022-05-19 13:01:20|5858.64|5858.64|5858.64|5858.64|5858.64|5858.64|5858.64|5858.64|0
1652965300000|2022-05-19 13:01:40|5859.63|5859.63|5859.63|5859.63|5859.63|5859.63|5859.63|5859.63|0
1652965310000|2022-05-19 13:01:50|5859.14|5859.14|5859.9|5859.9|5859.9|5859.9|5859.14|5859.14|0
1652965330000|2022-05-19 13:02:10|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|0
1652965360000|2022-05-19 13:02:40|5860.76|5860.76|5860.05|5860.05|5860.76|5860.76|5860.05|5860.05|0
1652965380000|2022-05-19 13:03:00|5860.33|5860.33|5860.62|5860.62|5860.62|5860.62|5860.33|5860.33|0
1652965390000|2022-05-19 13:03:10|5861.12|5861.12|5861.5|5861.5|5861.5|5861.5|5861.12|5861.12|0
1652965410000|2022-05-19 13:03:30|5861|5861|5860.64|5860.64|5861|5861|5860.64|5860.64|0
1652965420000|2022-05-19 13:03:40|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|0
1652965430000|2022-05-19 13:03:50|5860.84|5860.84|5860.84|5860.84|5860.84|5860.84|5860.84|5860.84|0
1652965440000|2022-05-19 13:04:00|5861.34|5861.34|5861.9|5861.9|5861.9|5861.9|5861.34|5861.34|0
1652965460000|2022-05-19 13:04:20|5862.4|5862.4|5862.78|5862.78|5862.78|5862.78|5862.4|5862.4|0
1652965480000|2022-05-19 13:04:40|5862.46|5862.46|5862.96|5862.96|5862.96|5862.96|5862.46|5862.46|0
1652965500000|2022-05-19 13:05:00|5863.31|5863.31|5862.96|5862.96|5863.31|5863.31|5862.96|5862.96|0
1652965510000|2022-05-19 13:05:10|5863.31|5863.31|5863.31|5863.31|5863.31|5863.31|5863.31|5863.31|0
1652965520000|2022-05-19 13:05:20|5863.67|5863.67|5863.67|5863.67|5863.67|5863.67|5863.67|5863.67|0
1652965580000|2022-05-19 13:06:20|5864.43|5864.43|5864.62|5864.62|5864.62|5864.62|5864.43|5864.43|0
1652965590000|2022-05-19 13:06:30|5864.94|5864.94|5865.44|5865.44|5865.44|5865.44|5864.94|5864.94|0
1652965600000|2022-05-19 13:06:40|5865.15|5865.15|5865.15|5865.15|5865.15|5865.15|5865.15|5865.15|0
1652965620000|2022-05-19 13:07:00|5865.44|5865.44|5865.44|5865.44|5865.44|5865.44|5865.44|5865.44|0
1652965670000|2022-05-19 13:07:50|5865.93|5865.93|5865.75|5865.75|5865.93|5865.93|5865.75|5865.75|0
1652965680000|2022-05-19 13:08:00|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|0
1652965690000|2022-05-19 13:08:10|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|0
1652965710000|2022-05-19 13:08:30|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|5865.96|0
1652965750000|2022-05-19 13:09:10|5865.65|5865.65|5863.87|5863.87|5865.65|5865.65|5863.87|5863.87|0
1652965760000|2022-05-19 13:09:20|5864.23|5864.23|5864.27|5864.27|5864.65|5864.65|5864.23|5864.23|0
1652965790000|2022-05-19 13:09:50|5864.98|5864.98|5864.91|5864.91|5864.98|5864.98|5864.63|5864.63|0
1652965800000|2022-05-19 13:10:00|5864.42|5864.42|5863.92|5863.92|5864.42|5864.42|5863.92|5863.92|0
1652965820000|2022-05-19 13:10:20|5864.24|5864.24|5864.24|5864.24|5864.24|5864.24|5864.24|5864.24|0
1652965860000|2022-05-19 13:11:00|5863.88|5863.88|5863.88|5863.88|5863.88|5863.88|5863.88|5863.88|0
1652965890000|2022-05-19 13:11:30|5863.39|5863.39|5863.39|5863.39|5863.39|5863.39|5863.39|5863.39|0
1652965910000|2022-05-19 13:11:50|5864.1|5864.1|5863.74|5863.74|5864.1|5864.1|5863.74|5863.74|0
1652965930000|2022-05-19 13:12:10|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|0
1652965940000|2022-05-19 13:12:20|5863.17|5863.17|5862.98|5862.98|5863.17|5863.17|5862.98|5862.98|0
1652965960000|2022-05-19 13:12:40|5862.7|5862.7|5862.7|5862.7|5862.7|5862.7|5862.7|5862.7|0
1652965970000|2022-05-19 13:12:50|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|5863.02|0
1652965980000|2022-05-19 13:13:00|5862.02|5862.02|5862.41|5862.41|5862.41|5862.41|5862.02|5862.02|0
1652965990000|2022-05-19 13:13:10|5862.69|5862.69|5862.2|5862.2|5862.69|5862.69|5862.2|5862.2|0
1652966000000|2022-05-19 13:13:20|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|0
1652966020000|2022-05-19 13:13:40|5861.84|5861.84|5861.48|5861.48|5861.84|5861.84|5861.48|5861.48|0
1652966030000|2022-05-19 13:13:50|5862.47|5862.47|5862.47|5862.47|5862.47|5862.47|5862.47|5862.47|0
1652966040000|2022-05-19 13:14:00|5861.98|5861.98|5861.48|5861.48|5861.98|5861.98|5861.48|5861.48|0
1652966050000|2022-05-19 13:14:10|5861.84|5861.84|5862.2|5862.2|5862.2|5862.2|5861.84|5861.84|0
1652966060000|2022-05-19 13:14:20|5861.7|5861.7|5862|5862|5862.12|5862.12|5861.63|5861.63|0
1652966090000|2022-05-19 13:14:50|5861.62|5861.62|5861.62|5861.62|5861.62|5861.62|5861.62|5861.62|0
1652966110000|2022-05-19 13:15:10|5861.3|5861.3|5861.3|5861.3|5861.3|5861.3|5861.3|5861.3|0
1652966120000|2022-05-19 13:15:20|5861.02|5861.02|5861.83|5861.83|5861.83|5861.83|5861.02|5861.02|0
1652966130000|2022-05-19 13:15:30|5861.64|5861.64|5861.64|5861.64|5861.64|5861.64|5861.64|5861.64|0
1652966140000|2022-05-19 13:15:40|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|0
1652966150000|2022-05-19 13:15:50|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|5860.55|0
1652966160000|2022-05-19 13:16:00|5860.23|5860.23|5860.53|5860.53|5860.72|5860.72|5860.23|5860.23|0
1652966170000|2022-05-19 13:16:10|5859.03|5859.03|5859.03|5859.03|5859.03|5859.03|5859.03|5859.03|0
1652966180000|2022-05-19 13:16:20|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|0
1652966190000|2022-05-19 13:16:30|5858.04|5858.04|5857.14|5857.14|5858.04|5858.04|5857.14|5857.14|0
1652966200000|2022-05-19 13:16:40|5857.42|5857.42|5857.42|5857.42|5857.42|5857.42|5857.42|5857.42|0
1652966210000|2022-05-19 13:16:50|5857.71|5857.71|5857.02|5857.02|5857.71|5857.71|5856.94|5856.94|0
1652966220000|2022-05-19 13:17:00|5857|5857|5857.03|5857.03|5857.38|5857.38|5857|5857|0
1652966230000|2022-05-19 13:17:10|5856.26|5856.26|5856.62|5856.62|5856.62|5856.62|5856.26|5856.26|0
1652966250000|2022-05-19 13:17:30|5856.05|5856.05|5855.28|5855.28|5856.33|5856.33|5855.28|5855.28|0
1652966260000|2022-05-19 13:17:40|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|0
1652966280000|2022-05-19 13:18:00|5856.81|5856.81|5858.5|5858.5|5858.5|5858.5|5856.81|5856.81|0
1652966290000|2022-05-19 13:18:10|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|0
1652966350000|2022-05-19 13:19:10|5857.45|5857.45|5856.3|5856.3|5857.45|5857.45|5856.3|5856.3|0
1652966360000|2022-05-19 13:19:20|5856.8|5856.8|5856.8|5856.8|5856.8|5856.8|5856.8|5856.8|0
1652966370000|2022-05-19 13:19:30|5856.44|5856.44|5856.06|5856.06|5856.44|5856.44|5856.06|5856.06|0
1652966380000|2022-05-19 13:19:40|5855.68|5855.68|5854.53|5854.53|5855.68|5855.68|5854.53|5854.53|0
1652966390000|2022-05-19 13:19:50|5854.85|5854.85|5854.85|5854.85|5854.85|5854.85|5854.85|5854.85|0
1652966410000|2022-05-19 13:20:10|5855.03|5855.03|5855.53|5855.53|5855.53|5855.53|5855.03|5855.03|0
1652966430000|2022-05-19 13:20:30|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|5856.03|0
1652966440000|2022-05-19 13:20:40|5856.38|5856.38|5856.38|5856.38|5856.38|5856.38|5856.38|5856.38|0
1652966450000|2022-05-19 13:20:50|5856.7|5856.7|5857.27|5857.27|5857.27|5857.27|5856.7|5856.7|0
1652966460000|2022-05-19 13:21:00|5857.46|5857.46|5858.72|5858.72|5858.72|5858.72|5857.46|5857.46|0
1652966490000|2022-05-19 13:21:30|5858.37|5858.37|5859.22|5859.22|5859.22|5859.22|5858.37|5858.37|0
1652966510000|2022-05-19 13:21:50|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|5858.84|0
1652966520000|2022-05-19 13:22:00|5858.49|5858.49|5858.49|5858.49|5858.49|5858.49|5858.49|5858.49|0
1652966540000|2022-05-19 13:22:20|5857.34|5857.34|5857.34|5857.34|5857.34|5857.34|5857.34|5857.34|0
1652966560000|2022-05-19 13:22:40|5857.84|5857.84|5857.84|5857.84|5857.84|5857.84|5857.84|5857.84|0
1652966570000|2022-05-19 13:22:50|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|0
1652966590000|2022-05-19 13:23:10|5855.96|5855.96|5855.96|5855.96|5855.96|5855.96|5855.96|5855.96|0
1652966610000|2022-05-19 13:23:30|5856.96|5856.96|5856.96|5856.96|5857.53|5857.53|5856.67|5856.67|0
1652966620000|2022-05-19 13:23:40|5857.34|5857.34|5857.84|5857.84|5857.84|5857.84|5857.34|5857.34|0
1652966630000|2022-05-19 13:23:50|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|5857.27|0
1652966650000|2022-05-19 13:24:10|5857.66|5857.66|5856.7|5856.7|5857.66|5857.66|5856.7|5856.7|0
1652966690000|2022-05-19 13:24:50|5857.02|5857.02|5855.71|5855.71|5857.02|5857.02|5855.71|5855.71|0
1652966700000|2022-05-19 13:25:00|5855.35|5855.35|5855.43|5855.43|5855.43|5855.43|5854|5854|0
1652966710000|2022-05-19 13:25:10|5855.81|5855.81|5854.72|5854.72|5855.81|5855.81|5854.72|5854.72|0
1652966720000|2022-05-19 13:25:20|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|0
1652966730000|2022-05-19 13:25:30|5856.18|5856.18|5856.44|5856.44|5856.82|5856.82|5856.18|5856.18|0
1652966740000|2022-05-19 13:25:40|5856.06|5856.06|5857.08|5857.08|5857.08|5857.08|5855.87|5855.87|0
1652966750000|2022-05-19 13:25:50|5857.57|5857.57|5858.36|5858.36|5858.36|5858.36|5857.57|5857.57|0
1652966770000|2022-05-19 13:26:10|5858.64|5858.64|5859.36|5859.36|5859.36|5859.36|5858.64|5858.64|0
1652966790000|2022-05-19 13:26:30|5859.55|5859.55|5859.55|5859.55|5859.55|5859.55|5859.55|5859.55|0
1652966810000|2022-05-19 13:26:50|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|0
1652966820000|2022-05-19 13:27:00|5860.09|5860.09|5860.09|5860.09|5860.09|5860.09|5860.09|5860.09|0
1652966830000|2022-05-19 13:27:10|5860.81|5860.81|5860.81|5860.81|5860.81|5860.81|5860.81|5860.81|0
1652966840000|2022-05-19 13:27:20|5861.95|5861.95|5861.95|5861.95|5861.95|5861.95|5861.95|5861.95|0
1652966850000|2022-05-19 13:27:30|5861.76|5861.76|5861.76|5861.76|5861.76|5861.76|5861.76|5861.76|0
1652966860000|2022-05-19 13:27:40|5862.08|5862.08|5862.08|5862.08|5862.08|5862.08|5862.08|5862.08|0
1652966880000|2022-05-19 13:28:00|5861.72|5861.72|5861.72|5861.72|5861.72|5861.72|5861.72|5861.72|0
1652966890000|2022-05-19 13:28:10|5861.4|5861.4|5861.11|5861.11|5861.69|5861.69|5861.11|5861.11|0
1652966900000|2022-05-19 13:28:20|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|0
1652966920000|2022-05-19 13:28:40|5861.19|5861.19|5861.28|5861.28|5861.28|5861.28|5861|5861|0
1652966930000|2022-05-19 13:28:50|5861.78|5861.78|5862.28|5862.28|5862.28|5862.28|5861.78|5861.78|0
1652966940000|2022-05-19 13:29:00|5861.78|5861.78|5860.34|5860.34|5861.78|5861.78|5860.34|5860.34|0
1652966960000|2022-05-19 13:29:20|5859.84|5859.84|5859.46|5859.46|5859.84|5859.84|5859.46|5859.46|0
1652966970000|2022-05-19 13:29:30|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|0
1652966980000|2022-05-19 13:29:40|5859.6|5859.6|5859.6|5859.6|5859.6|5859.6|5859.24|5859.24|0
1652966990000|2022-05-19 13:29:50|5859.98|5859.98|5859.98|5859.98|5859.98|5859.98|5859.98|5859.98|0
1652967000000|2022-05-19 13:30:00|5860.17|5860.17|5860.89|5860.89|5860.89|5860.89|5860.17|5860.17|0
1652967010000|2022-05-19 13:30:10|5861.46|5861.46|5861|5861|5861.83|5861.83|5861|5861|0
1652967020000|2022-05-19 13:30:20|5860.65|5860.65|5861.79|5861.79|5861.79|5861.79|5860.65|5860.65|0
1652967030000|2022-05-19 13:30:30|5862.36|5862.36|5865.32|5865.32|5865.32|5865.32|5862.36|5862.36|0
1652967040000|2022-05-19 13:30:40|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|0
1652967050000|2022-05-19 13:30:50|5865.46|5865.46|5865.27|5865.27|5865.46|5865.46|5865.27|5865.27|0
1652967060000|2022-05-19 13:31:00|5865.46|5865.46|5868.45|5868.45|5868.45|5868.45|5865.46|5865.46|0
1652967070000|2022-05-19 13:31:10|5869.21|5869.21|5869.97|5869.97|5870.18|5870.18|5869.21|5869.21|0
1652967080000|2022-05-19 13:31:20|5870.69|5870.69|5869.77|5869.77|5871.74|5871.74|5869.77|5869.77|0
1652967090000|2022-05-19 13:31:30|5870.48|5870.48|5870.1|5870.1|5870.48|5870.48|5870.1|5870.1|0
1652967100000|2022-05-19 13:31:40|5869.74|5869.74|5868.75|5868.75|5869.74|5869.74|5868.56|5868.56|0
1652967110000|2022-05-19 13:31:50|5868.56|5868.56|5868.17|5868.17|5869.16|5869.16|5868.17|5868.17|0
1652967120000|2022-05-19 13:32:00|5869.48|5869.48|5870.44|5870.44|5870.44|5870.44|5869.41|5869.41|0
1652967130000|2022-05-19 13:32:10|5870.63|5870.63|5874.71|5874.71|5874.71|5874.71|5870.63|5870.63|0
1652967140000|2022-05-19 13:32:20|5874.99|5874.99|5874.99|5874.99|5874.99|5874.99|5874.99|5874.99|0
1652967150000|2022-05-19 13:32:30|5874.71|5874.71|5872.69|5872.69|5874.8|5874.8|5872.69|5872.69|0
1652967160000|2022-05-19 13:32:40|5872.41|5872.41|5870.96|5870.96|5872.41|5872.41|5870.6|5870.6|0
1652967180000|2022-05-19 13:33:00|5870.6|5870.6|5871.65|5871.65|5871.65|5871.65|5870.6|5870.6|0
1652967190000|2022-05-19 13:33:10|5871.47|5871.47|5872.49|5872.49|5873.25|5873.25|5871.47|5871.47|0
1652967200000|2022-05-19 13:33:20|5873.24|5873.24|5875.49|5875.49|5875.49|5875.49|5873.24|5873.24|0
1652967210000|2022-05-19 13:33:30|5876.05|5876.05|5875.77|5875.77|5876.05|5876.05|5875.77|5875.77|0
1652967220000|2022-05-19 13:33:40|5877.29|5877.29|5878.18|5878.18|5878.18|5878.18|5877.26|5877.26|0
1652967230000|2022-05-19 13:33:50|5878.54|5878.54|5878.01|5878.01|5879.25|5879.25|5878.01|5878.01|0
1652967240000|2022-05-19 13:34:00|5878.51|5878.51|5880.34|5880.34|5880.34|5880.34|5878.51|5878.51|0
1652967250000|2022-05-19 13:34:10|5879.19|5879.19|5879.29|5879.29|5879.76|5879.76|5879.19|5879.19|0
1652967260000|2022-05-19 13:34:20|5878.93|5878.93|5877.47|5877.47|5878.93|5878.93|5877.47|5877.47|0
1652967270000|2022-05-19 13:34:30|5877.79|5877.79|5878.21|5878.21|5878.21|5878.21|5877.47|5877.47|0
1652967280000|2022-05-19 13:34:40|5878.59|5878.59|5879.68|5879.68|5879.68|5879.68|5878.59|5878.59|0
1652967290000|2022-05-19 13:34:50|5880|5880|5881.46|5881.46|5881.46|5881.46|5880|5880|0
1652967300000|2022-05-19 13:35:00|5881.84|5881.84|5883.32|5883.32|5883.32|5883.32|5881.84|5881.84|0
1652967310000|2022-05-19 13:35:10|5882.82|5882.82|5881.25|5881.25|5883.46|5883.46|5881.25|5881.25|0
1652967320000|2022-05-19 13:35:20|5880.9|5880.9|5881.53|5881.53|5881.75|5881.75|5880.9|5880.9|0
1652967330000|2022-05-19 13:35:30|5881.85|5881.85|5883.53|5883.53|5883.53|5883.53|5881.85|5881.85|0
1652967340000|2022-05-19 13:35:40|5882.53|5882.53|5881.54|5881.54|5882.53|5882.53|5881.54|5881.54|0
1652967350000|2022-05-19 13:35:50|5881.04|5881.04|5880.43|5880.43|5881.04|5881.04|5880.05|5880.05|0
1652967360000|2022-05-19 13:36:00|5880.75|5880.75|5882.23|5882.23|5882.95|5882.95|5880.75|5880.75|0
1652967370000|2022-05-19 13:36:10|5881.24|5881.24|5880.76|5880.76|5881.43|5881.43|5880.38|5880.38|0
1652967380000|2022-05-19 13:36:20|5880.26|5880.26|5885.01|5885.01|5885.72|5885.72|5880.26|5880.26|0
1652967390000|2022-05-19 13:36:30|5885.37|5885.37|5885.71|5885.71|5886.03|5886.03|5885.01|5885.01|0
1652967400000|2022-05-19 13:36:40|5886.21|5886.21|5885.06|5885.06|5886.21|5886.21|5885.06|5885.06|0
1652967410000|2022-05-19 13:36:50|5884.68|5884.68|5885.42|5885.42|5885.42|5885.42|5884.68|5884.68|0
1652967420000|2022-05-19 13:37:00|5884.35|5884.35|5883.49|5883.49|5884.7|5884.7|5883.2|5883.2|0
1652967430000|2022-05-19 13:37:10|5883.87|5883.87|5884.77|5884.77|5884.77|5884.77|5883.87|5883.87|0
1652967440000|2022-05-19 13:37:20|5885.13|5885.13|5886.56|5886.56|5886.75|5886.75|5885.13|5885.13|0
1652967450000|2022-05-19 13:37:30|5886.06|5886.06|5886.06|5886.06|5886.06|5886.06|5886.06|5886.06|0
1652967460000|2022-05-19 13:37:40|5887.06|5887.06|5886.2|5886.2|5887.06|5887.06|5886.2|5886.2|0
1652967470000|2022-05-19 13:37:50|5886.39|5886.39|5886.39|5886.39|5886.39|5886.39|5886.39|5886.39|0
1652967480000|2022-05-19 13:38:00|5887.88|5887.88|5887.88|5887.88|5887.88|5887.88|5887.88|5887.88|0
1652967490000|2022-05-19 13:38:10|5888.38|5888.38|5890.28|5890.28|5890.28|5890.28|5888.38|5888.38|0
1652967500000|2022-05-19 13:38:20|5890.09|5890.09|5889.92|5889.92|5890.09|5890.09|5889.35|5889.35|0
1652967510000|2022-05-19 13:38:30|5890.11|5890.11|5890.44|5890.44|5890.94|5890.94|5890.11|5890.11|0
1652967520000|2022-05-19 13:38:40|5890.63|5890.63|5890.69|5890.69|5891|5891|5890.44|5890.44|0
1652967530000|2022-05-19 13:38:50|5891.4|5891.4|5891.57|5891.57|5891.76|5891.76|5891.4|5891.4|0
1652967540000|2022-05-19 13:39:00|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|0
1652967550000|2022-05-19 13:39:10|5892.25|5892.25|5892.16|5892.16|5892.82|5892.82|5892.16|5892.16|0
1652967560000|2022-05-19 13:39:20|5892.87|5892.87|5892.16|5892.16|5892.87|5892.87|5892.16|5892.16|0
1652967570000|2022-05-19 13:39:30|5892.34|5892.34|5890.68|5890.68|5892.34|5892.34|5890.68|5890.68|0
1652967580000|2022-05-19 13:39:40|5889.96|5889.96|5889.39|5889.39|5889.96|5889.96|5889.39|5889.39|0
1652967590000|2022-05-19 13:39:50|5888.9|5888.9|5888.9|5888.9|5888.9|5888.9|5888.9|5888.9|0
1652967600000|2022-05-19 13:40:00|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|5889.27|0
1652967610000|2022-05-19 13:40:10|5889.91|5889.91|5889.55|5889.55|5889.91|5889.91|5889.55|5889.55|0
1652967630000|2022-05-19 13:40:30|5888.46|5888.46|5887.08|5887.08|5888.46|5888.46|5887.08|5887.08|0
1652967640000|2022-05-19 13:40:40|5887.44|5887.44|5887.16|5887.16|5887.44|5887.44|5887.16|5887.16|0
1652967650000|2022-05-19 13:40:50|5887.65|5887.65|5887.65|5887.65|5887.65|5887.65|5887.65|5887.65|0
1652967660000|2022-05-19 13:41:00|5888.01|5888.01|5888.2|5888.2|5888.39|5888.39|5888.01|5888.01|0
1652967670000|2022-05-19 13:41:10|5887.24|5887.24|5887.56|5887.56|5887.56|5887.56|5887.24|5887.24|0
1652967690000|2022-05-19 13:41:30|5887.94|5887.94|5887.52|5887.52|5887.94|5887.94|5886.95|5886.95|0
1652967700000|2022-05-19 13:41:40|5887.23|5887.23|5886.17|5886.17|5887.23|5887.23|5886.17|5886.17|0
1652967710000|2022-05-19 13:41:50|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|5886.45|0
1652967720000|2022-05-19 13:42:00|5887.17|5887.17|5886.45|5886.45|5887.17|5887.17|5886.45|5886.45|0
1652967730000|2022-05-19 13:42:10|5886.81|5886.81|5886.56|5886.56|5887|5887|5886.17|5886.17|0
1652967740000|2022-05-19 13:42:20|5885.99|5885.99|5884.68|5884.68|5885.99|5885.99|5884.68|5884.68|0
1652967750000|2022-05-19 13:42:30|5885.06|5885.06|5885.06|5885.06|5885.06|5885.06|5884.07|5884.07|0
1652967760000|2022-05-19 13:42:40|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|0
1652967770000|2022-05-19 13:42:50|5884.18|5884.18|5883.45|5883.45|5884.18|5884.18|5882.57|5882.57|0
1652967780000|2022-05-19 13:43:00|5883.49|5883.49|5882.99|5882.99|5883.49|5883.49|5882.99|5882.99|0
1652967790000|2022-05-19 13:43:10|5881.49|5881.49|5879.07|5879.07|5881.49|5881.49|5879.07|5879.07|0
1652967800000|2022-05-19 13:43:20|5878.78|5878.78|5878.28|5878.28|5878.78|5878.78|5878.28|5878.28|0
1652967810000|2022-05-19 13:43:30|5877.9|5877.9|5875.6|5875.6|5877.9|5877.9|5875.6|5875.6|0
1652967820000|2022-05-19 13:43:40|5876.1|5876.1|5872.43|5872.43|5876.1|5876.1|5872.43|5872.43|0
1652967830000|2022-05-19 13:43:50|5871.86|5871.86|5870.72|5870.72|5871.86|5871.86|5870.72|5870.72|0
1652967840000|2022-05-19 13:44:00|5871.21|5871.21|5870.52|5870.52|5871.5|5871.5|5870.44|5870.44|0
1652967850000|2022-05-19 13:44:10|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|5870.02|0
1652967860000|2022-05-19 13:44:20|5870.52|5870.52|5870.52|5870.52|5870.52|5870.52|5870.52|5870.52|0
1652967870000|2022-05-19 13:44:30|5870.13|5870.13|5865.82|5865.82|5870.13|5870.13|5865.82|5865.82|0
1652967880000|2022-05-19 13:44:40|5865.53|5865.53|5862.65|5862.65|5865.53|5865.53|5861.65|5861.65|0
1652967890000|2022-05-19 13:44:50|5861.93|5861.93|5859.87|5859.87|5861.93|5861.93|5859.87|5859.87|0
1652967900000|2022-05-19 13:45:00|5860.51|5860.51|5859.44|5859.44|5860.51|5860.51|5859.44|5859.44|0
1652967910000|2022-05-19 13:45:10|5859.73|5859.73|5858.38|5858.38|5859.73|5859.73|5858.38|5858.38|0
1652967920000|2022-05-19 13:45:20|5858.87|5858.87|5859.27|5859.27|5859.59|5859.59|5858.87|5858.87|0
1652967930000|2022-05-19 13:45:30|5858.7|5858.7|5857.32|5857.32|5858.7|5858.7|5857.32|5857.32|0
1652967940000|2022-05-19 13:45:40|5857.82|5857.82|5857.61|5857.61|5857.82|5857.82|5857.32|5857.32|0
1652967950000|2022-05-19 13:45:50|5857.04|5857.04|5857.04|5857.04|5857.04|5857.04|5857.04|5857.04|0
1652967960000|2022-05-19 13:46:00|5856.69|5856.69|5855.19|5855.19|5856.69|5856.69|5855.19|5855.19|0
1652967970000|2022-05-19 13:46:10|5855.55|5855.55|5855.93|5855.93|5855.93|5855.93|5855.55|5855.55|0
1652967980000|2022-05-19 13:46:20|5856.12|5856.12|5857.4|5857.4|5857.4|5857.4|5855.7|5855.7|0
1652967990000|2022-05-19 13:46:30|5856.69|5856.69|5855.32|5855.32|5856.69|5856.69|5854.33|5854.33|0
1652968010000|2022-05-19 13:46:50|5855|5855|5852.85|5852.85|5855|5855|5852.85|5852.85|0
1652968020000|2022-05-19 13:47:00|5852.49|5852.49|5850.66|5850.66|5852.49|5852.49|5850.66|5850.66|0
1652968030000|2022-05-19 13:47:10|5849.9|5849.9|5846.87|5846.87|5849.9|5849.9|5846.48|5846.48|0
1652968040000|2022-05-19 13:47:20|5847.58|5847.58|5846.94|5846.94|5847.58|5847.58|5846.65|5846.65|0
1652968050000|2022-05-19 13:47:30|5847.44|5847.44|5846.87|5846.87|5847.44|5847.44|5846.87|5846.87|0
1652968060000|2022-05-19 13:47:40|5847.25|5847.25|5849.93|5849.93|5849.93|5849.93|5847.06|5847.06|0
1652968070000|2022-05-19 13:47:50|5850.42|5850.42|5853.21|5853.21|5853.21|5853.21|5850.42|5850.42|0
1652968080000|2022-05-19 13:48:00|5853.71|5853.71|5853.71|5853.71|5853.71|5853.71|5853.71|5853.71|0
1652968090000|2022-05-19 13:48:10|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|0
1652968100000|2022-05-19 13:48:20|5854.22|5854.22|5855.22|5855.22|5855.22|5855.22|5854.22|5854.22|0
1652968110000|2022-05-19 13:48:30|5854.93|5854.93|5852.75|5852.75|5854.93|5854.93|5852.75|5852.75|0
1652968130000|2022-05-19 13:48:50|5853.24|5853.24|5853.24|5853.24|5853.24|5853.24|5853.24|5853.24|0
1652968150000|2022-05-19 13:49:10|5852.92|5852.92|5851.89|5851.89|5852.92|5852.92|5851.89|5851.89|0
1652968160000|2022-05-19 13:49:20|5851.13|5851.13|5850.94|5850.94|5851.13|5851.13|5850.94|5850.94|0
1652968170000|2022-05-19 13:49:30|5851.32|5851.32|5852.7|5852.7|5852.7|5852.7|5851.32|5851.32|0
1652968180000|2022-05-19 13:49:40|5852.13|5852.13|5854.59|5854.59|5854.59|5854.59|5851.74|5851.74|0
1652968190000|2022-05-19 13:49:50|5855.58|5855.58|5855.58|5855.58|5855.58|5855.58|5855.58|5855.58|0
1652968200000|2022-05-19 13:50:00|5856.22|5856.22|5855.87|5855.87|5856.57|5856.57|5855.58|5855.58|0
1652968210000|2022-05-19 13:50:10|5856.06|5856.06|5856.53|5856.53|5856.53|5856.53|5856.06|5856.06|0
1652968220000|2022-05-19 13:50:20|5856.03|5856.03|5854.68|5854.68|5856.03|5856.03|5854.68|5854.68|0
1652968230000|2022-05-19 13:50:30|5853.29|5853.29|5854.5|5854.5|5854.5|5854.5|5852.57|5852.57|0
1652968240000|2022-05-19 13:50:40|5854.15|5854.15|5852.05|5852.05|5854.15|5854.15|5852.05|5852.05|0
1652968250000|2022-05-19 13:50:50|5852.43|5852.43|5852.62|5852.62|5852.62|5852.62|5852.43|5852.43|0
1652968260000|2022-05-19 13:51:00|5853|5853|5854.06|5854.06|5854.06|5854.06|5853|5853|0
1652968270000|2022-05-19 13:51:10|5853.87|5853.87|5853.38|5853.38|5853.87|5853.87|5853.38|5853.38|0
1652968290000|2022-05-19 13:51:30|5853.19|5853.19|5853.19|5853.19|5853.19|5853.19|5853.19|5853.19|0
1652968300000|2022-05-19 13:51:40|5853.47|5853.47|5853.47|5853.47|5853.47|5853.47|5853.47|5853.47|0
1652968310000|2022-05-19 13:51:50|5853.86|5853.86|5853.86|5853.86|5853.86|5853.86|5853.86|5853.86|0
1652968320000|2022-05-19 13:52:00|5854.76|5854.76|5856.39|5856.39|5856.39|5856.39|5854.76|5854.76|0
1652968330000|2022-05-19 13:52:10|5856.77|5856.77|5857.09|5857.09|5857.09|5857.09|5856.77|5856.77|0
1652968340000|2022-05-19 13:52:20|5857.38|5857.38|5858.06|5858.06|5858.06|5858.06|5857.38|5857.38|0
1652968350000|2022-05-19 13:52:30|5858.35|5858.35|5859.42|5859.42|5859.71|5859.71|5858.35|5858.35|0
1652968360000|2022-05-19 13:52:40|5860.18|5860.18|5860.18|5860.18|5860.18|5860.18|5860.18|5860.18|0
1652968370000|2022-05-19 13:52:50|5859.06|5859.06|5856.5|5856.5|5859.06|5859.06|5856.31|5856.31|0
1652968380000|2022-05-19 13:53:00|5857|5857|5857|5857|5857|5857|5857|5857|0
1652968390000|2022-05-19 13:53:10|5857.63|5857.63|5857.63|5857.63|5857.63|5857.63|5857.63|5857.63|0
1652968400000|2022-05-19 13:53:20|5856.78|5856.78|5856.14|5856.14|5856.78|5856.78|5855.93|5855.93|0
1652968410000|2022-05-19 13:53:30|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|5856.42|0
1652968420000|2022-05-19 13:53:40|5855.93|5855.93|5855.93|5855.93|5855.93|5855.93|5855.93|5855.93|0
1652968430000|2022-05-19 13:53:50|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|0
1652968440000|2022-05-19 13:54:00|5856.06|5856.06|5854.91|5854.91|5856.06|5856.06|5854.91|5854.91|0
1652968460000|2022-05-19 13:54:20|5854.52|5854.52|5855.41|5855.41|5855.41|5855.41|5854.52|5854.52|0
1652968470000|2022-05-19 13:54:30|5855.6|5855.6|5857.06|5857.06|5857.06|5857.06|5855.6|5855.6|0
1652968480000|2022-05-19 13:54:40|5856.87|5856.87|5857.01|5857.01|5857.19|5857.19|5856.87|5856.87|0
1652968490000|2022-05-19 13:54:50|5857.58|5857.58|5857.6|5857.6|5857.95|5857.95|5857.22|5857.22|0
1652968500000|2022-05-19 13:55:00|5857.41|5857.41|5858.62|5858.62|5858.62|5858.62|5857.41|5857.41|0
1652968510000|2022-05-19 13:55:10|5858.26|5858.26|5859.03|5859.03|5859.03|5859.03|5857.77|5857.77|0
1652968520000|2022-05-19 13:55:20|5859.52|5859.52|5859.52|5859.52|5859.52|5859.52|5859.52|5859.52|0
1652968530000|2022-05-19 13:55:30|5859.95|5859.95|5859.76|5859.76|5859.95|5859.95|5859.76|5859.76|0
1652968540000|2022-05-19 13:55:40|5859.97|5859.97|5859.97|5859.97|5859.97|5859.97|5859.97|5859.97|0
1652968550000|2022-05-19 13:55:50|5861.88|5861.88|5862.38|5862.38|5862.38|5862.38|5861.88|5861.88|0
1652968560000|2022-05-19 13:56:00|5862.57|5862.57|5863.94|5863.94|5863.94|5863.94|5862.57|5862.57|0
1652968570000|2022-05-19 13:56:10|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|0
1652968580000|2022-05-19 13:56:20|5864.63|5864.63|5865.13|5865.13|5865.49|5865.49|5864.63|5864.63|0
1652968590000|2022-05-19 13:56:30|5864.75|5864.75|5863.63|5863.63|5864.75|5864.75|5863.63|5863.63|0
1652968600000|2022-05-19 13:56:40|5863.25|5863.25|5863.61|5863.61|5863.61|5863.61|5863.25|5863.25|0
1652968610000|2022-05-19 13:56:50|5863.9|5863.9|5863.9|5863.9|5863.9|5863.9|5863.9|5863.9|0
1652968620000|2022-05-19 13:57:00|5864.21|5864.21|5865.77|5865.77|5865.77|5865.77|5864.21|5864.21|0
1652968630000|2022-05-19 13:57:10|5865.58|5865.58|5865.58|5865.58|5865.58|5865.58|5865.58|5865.58|0
1652968640000|2022-05-19 13:57:20|5866.08|5866.08|5864.88|5864.88|5866.08|5866.08|5864.88|5864.88|0
1652968660000|2022-05-19 13:57:40|5864.69|5864.69|5864.69|5864.69|5864.69|5864.69|5864.69|5864.69|0
1652968700000|2022-05-19 13:58:20|5863.54|5863.54|5863.04|5863.04|5863.54|5863.54|5863.04|5863.04|0
1652968710000|2022-05-19 13:58:30|5862.86|5862.86|5861.78|5861.78|5862.86|5862.86|5861.78|5861.78|0
1652968750000|2022-05-19 13:59:10|5861.29|5861.29|5861.29|5861.29|5861.29|5861.29|5861.29|5861.29|0
1652968760000|2022-05-19 13:59:20|5861.65|5861.65|5861.65|5861.65|5861.65|5861.65|5861.65|5861.65|0
1652968770000|2022-05-19 13:59:30|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|0
1652968780000|2022-05-19 13:59:40|5860.02|5860.02|5859.83|5859.83|5860.02|5860.02|5859.73|5859.73|0
1652968790000|2022-05-19 13:59:50|5859.07|5859.07|5860.82|5860.82|5860.82|5860.82|5859.07|5859.07|0
1652968800000|2022-05-19 14:00:00|5861.01|5861.01|5861.01|5861.01|5861.01|5861.01|5861.01|5861.01|0
1652968820000|2022-05-19 14:00:20|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|0
1652968830000|2022-05-19 14:00:30|5862.25|5862.25|5863.27|5863.27|5863.27|5863.27|5861.53|5861.53|0
1652968840000|2022-05-19 14:00:40|5863.46|5863.46|5863.18|5863.18|5863.46|5863.46|5863.18|5863.18|0
1652968870000|2022-05-19 14:01:10|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|0
1652968880000|2022-05-19 14:01:20|5863.65|5863.65|5863.65|5863.65|5863.65|5863.65|5863.65|5863.65|0
1652968890000|2022-05-19 14:01:30|5864.03|5864.03|5867.11|5867.11|5867.11|5867.11|5864.03|5864.03|0
1652968900000|2022-05-19 14:01:40|5867.29|5867.29|5867.46|5867.46|5867.46|5867.46|5867.11|5867.11|0
1652968910000|2022-05-19 14:01:50|5867.82|5867.82|5868.01|5868.01|5868.01|5868.01|5867.82|5867.82|0
1652968920000|2022-05-19 14:02:00|5868.39|5868.39|5868.27|5868.27|5869.4|5869.4|5868.27|5868.27|0
1652968930000|2022-05-19 14:02:10|5868.56|5868.56|5869.76|5869.76|5869.76|5869.76|5868.56|5868.56|0
1652968940000|2022-05-19 14:02:20|5869.41|5869.41|5872.21|5872.21|5872.21|5872.21|5869.41|5869.41|0
1652968950000|2022-05-19 14:02:30|5871.89|5871.89|5869.64|5869.64|5871.89|5871.89|5869.14|5869.14|0
1652968960000|2022-05-19 14:02:40|5869.32|5869.32|5868.15|5868.15|5869.51|5869.51|5867.76|5867.76|0
1652968970000|2022-05-19 14:02:50|5869|5869|5869.28|5869.28|5869.28|5869.28|5868.64|5868.64|0
1652968980000|2022-05-19 14:03:00|5871.42|5871.42|5872.12|5872.12|5872.12|5872.12|5871.38|5871.38|0
1652968990000|2022-05-19 14:03:10|5871.74|5871.74|5871.74|5871.74|5871.74|5871.74|5871.74|5871.74|0
1652969000000|2022-05-19 14:03:20|5871.36|5871.36|5871.36|5871.36|5871.36|5871.36|5871.36|5871.36|0
1652969010000|2022-05-19 14:03:30|5871.86|5871.86|5872.23|5872.23|5872.23|5872.23|5871.86|5871.86|0
1652969040000|2022-05-19 14:04:00|5872.42|5872.42|5874.32|5874.32|5874.32|5874.32|5872.42|5872.42|0
1652969050000|2022-05-19 14:04:10|5875.65|5875.65|5877.7|5877.7|5878.06|5878.06|5875.65|5875.65|0
1652969060000|2022-05-19 14:04:20|5877.13|5877.13|5877.66|5877.66|5877.66|5877.66|5876.81|5876.81|0
1652969070000|2022-05-19 14:04:30|5878.04|5878.04|5877.54|5877.54|5878.04|5878.04|5877.54|5877.54|0
1652969080000|2022-05-19 14:04:40|5877.35|5877.35|5877.35|5877.35|5877.35|5877.35|5877.35|5877.35|0
1652969090000|2022-05-19 14:04:50|5877.73|5877.73|5880.12|5880.12|5880.12|5880.12|5877.73|5877.73|0
1652969100000|2022-05-19 14:05:00|5880.62|5880.62|5880.21|5880.21|5880.62|5880.62|5879.93|5879.93|0
1652969110000|2022-05-19 14:05:10|5880.5|5880.5|5880.5|5880.5|5880.5|5880.5|5880.5|5880.5|0
1652969120000|2022-05-19 14:05:20|5881.49|5881.49|5882.24|5882.24|5882.24|5882.24|5881.49|5881.49|0
1652969130000|2022-05-19 14:05:30|5882.05|5882.05|5882.37|5882.37|5882.37|5882.37|5882.05|5882.05|0
1652969150000|2022-05-19 14:05:50|5882.02|5882.02|5883.16|5883.16|5883.16|5883.16|5882.02|5882.02|0
1652969160000|2022-05-19 14:06:00|5882.67|5882.67|5882.35|5882.35|5882.67|5882.67|5882.35|5882.35|0
1652969170000|2022-05-19 14:06:10|5882.56|5882.56|5882.06|5882.06|5882.56|5882.56|5882.06|5882.06|0
1652969200000|2022-05-19 14:06:40|5881.68|5881.68|5879.49|5879.49|5881.68|5881.68|5879.49|5879.49|0
1652969210000|2022-05-19 14:06:50|5879.31|5879.31|5879.31|5879.31|5879.31|5879.31|5879.12|5879.12|0
1652969220000|2022-05-19 14:07:00|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|5877.4|0
1652969230000|2022-05-19 14:07:10|5877.96|5877.96|5877.96|5877.96|5877.96|5877.96|5877.96|5877.96|0
1652969240000|2022-05-19 14:07:20|5879.11|5879.11|5878.75|5878.75|5879.11|5879.11|5878.75|5878.75|0
1652969250000|2022-05-19 14:07:30|5878.37|5878.37|5877.84|5877.84|5878.37|5878.37|5877.34|5877.34|0
1652969260000|2022-05-19 14:07:40|5878.2|5878.2|5878.2|5878.2|5878.2|5878.2|5878.2|5878.2|0
1652969270000|2022-05-19 14:07:50|5878.58|5878.58|5879.08|5879.08|5879.08|5879.08|5878.58|5878.58|0
1652969280000|2022-05-19 14:08:00|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|0
1652969290000|2022-05-19 14:08:10|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|0
1652969310000|2022-05-19 14:08:30|5879.27|5879.27|5879.59|5879.59|5879.77|5879.77|5879.27|5879.27|0
1652969320000|2022-05-19 14:08:40|5881.07|5881.07|5880.91|5880.91|5881.26|5881.26|5880.91|5880.91|0
1652969330000|2022-05-19 14:08:50|5879.63|5879.63|5879.31|5879.31|5879.63|5879.63|5879.12|5879.12|0
1652969360000|2022-05-19 14:09:20|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|0
1652969370000|2022-05-19 14:09:30|5878.53|5878.53|5878.53|5878.53|5878.53|5878.53|5878.53|5878.53|0
1652969380000|2022-05-19 14:09:40|5878.91|5878.91|5875.55|5875.55|5878.91|5878.91|5874.59|5874.59|0
1652969390000|2022-05-19 14:09:50|5876.05|5876.05|5876.37|5876.37|5876.69|5876.69|5876.05|5876.05|0
1652969400000|2022-05-19 14:10:00|5877.23|5877.23|5878.37|5878.37|5878.37|5878.37|5877.23|5877.23|0
1652969410000|2022-05-19 14:10:10|5878.93|5878.93|5879.78|5879.78|5879.78|5879.78|5878.93|5878.93|0
1652969420000|2022-05-19 14:10:20|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|5880.63|0
1652969430000|2022-05-19 14:10:30|5881.63|5881.63|5881.63|5881.63|5881.63|5881.63|5881.63|5881.63|0
1652969440000|2022-05-19 14:10:40|5882.62|5882.62|5882.62|5882.62|5882.62|5882.62|5882.62|5882.62|0
1652969450000|2022-05-19 14:10:50|5883.12|5883.12|5883.12|5883.12|5883.12|5883.12|5883.12|5883.12|0
1652969460000|2022-05-19 14:11:00|5882.62|5882.62|5883.54|5883.54|5883.54|5883.54|5882.12|5882.12|0
1652969470000|2022-05-19 14:11:10|5885.07|5885.07|5885.57|5885.57|5885.57|5885.57|5885.07|5885.07|0
1652969480000|2022-05-19 14:11:20|5886.14|5886.14|5887.58|5887.58|5887.58|5887.58|5885.85|5885.85|0
1652969490000|2022-05-19 14:11:30|5889|5889|5888.65|5888.65|5889|5889|5888.65|5888.65|0
1652969500000|2022-05-19 14:11:40|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|5889.02|0
1652969520000|2022-05-19 14:12:00|5888.74|5888.74|5888.74|5888.74|5888.74|5888.74|5888.74|5888.74|0
1652969530000|2022-05-19 14:12:10|5888.38|5888.38|5886.68|5886.68|5888.38|5888.38|5886.32|5886.32|0
1652969540000|2022-05-19 14:12:20|5886.04|5886.04|5886.04|5886.04|5886.04|5886.04|5885.69|5885.69|0
1652969560000|2022-05-19 14:12:40|5886.23|5886.23|5886.84|5886.84|5886.84|5886.84|5886.23|5886.23|0
1652969570000|2022-05-19 14:12:50|5887.33|5887.33|5887.62|5887.62|5887.62|5887.62|5887.33|5887.33|0
1652969590000|2022-05-19 14:13:10|5887.9|5887.9|5887.9|5887.9|5888.29|5888.29|5887.52|5887.52|0
1652969610000|2022-05-19 14:13:30|5887.52|5887.52|5883.18|5883.18|5887.52|5887.52|5883.18|5883.18|0
1652969620000|2022-05-19 14:13:40|5883.56|5883.56|5883.87|5883.87|5884.44|5884.44|5883.56|5883.56|0
1652969630000|2022-05-19 14:13:50|5883.52|5883.52|5883.02|5883.02|5883.52|5883.52|5883.02|5883.02|0
1652969640000|2022-05-19 14:14:00|5882.73|5882.73|5882.05|5882.05|5882.73|5882.73|5882.05|5882.05|0
1652969650000|2022-05-19 14:14:10|5882.55|5882.55|5882.9|5882.9|5882.9|5882.9|5882.55|5882.55|0
1652969660000|2022-05-19 14:14:20|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|0
1652969670000|2022-05-19 14:14:30|5881.69|5881.69|5881.29|5881.29|5881.69|5881.69|5880.93|5880.93|0
1652969680000|2022-05-19 14:14:40|5881.67|5881.67|5881.67|5881.67|5881.67|5881.67|5881.67|5881.67|0
1652969690000|2022-05-19 14:14:50|5882.04|5882.04|5882.04|5882.04|5882.04|5882.04|5882.04|5882.04|0
1652969700000|2022-05-19 14:15:00|5882.54|5882.54|5883.15|5883.15|5883.15|5883.15|5882.54|5882.54|0
1652969710000|2022-05-19 14:15:10|5882.51|5882.51|5882.83|5882.83|5882.83|5882.83|5882.51|5882.51|0
1652969720000|2022-05-19 14:15:20|5883.18|5883.18|5882.45|5882.45|5883.18|5883.18|5882.45|5882.45|0
1652969730000|2022-05-19 14:15:30|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|0
1652969740000|2022-05-19 14:15:40|5881.87|5881.87|5882.09|5882.09|5882.09|5882.09|5881.87|5881.87|0
1652969750000|2022-05-19 14:15:50|5882.58|5882.58|5883.08|5883.08|5883.08|5883.08|5882.58|5882.58|0
1652969760000|2022-05-19 14:16:00|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|5883.4|0
1652969770000|2022-05-19 14:16:10|5882.76|5882.76|5881.31|5881.31|5882.76|5882.76|5881.31|5881.31|0
1652969780000|2022-05-19 14:16:20|5880.99|5880.99|5882.37|5882.37|5882.37|5882.37|5880.99|5880.99|0
1652969790000|2022-05-19 14:16:30|5882.69|5882.69|5885.4|5885.4|5885.75|5885.75|5882.69|5882.69|0
1652969800000|2022-05-19 14:16:40|5886.25|5886.25|5886.71|5886.71|5886.9|5886.9|5886.25|5886.25|0
1652969810000|2022-05-19 14:16:50|5886.33|5886.33|5886.33|5886.33|5886.33|5886.33|5886.33|5886.33|0
1652969820000|2022-05-19 14:17:00|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|0
1652969830000|2022-05-19 14:17:10|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|5887.21|0
1652969840000|2022-05-19 14:17:20|5887.39|5887.39|5886.76|5886.76|5887.39|5887.39|5886.76|5886.76|0
1652969850000|2022-05-19 14:17:30|5887.25|5887.25|5888.32|5888.32|5888.82|5888.82|5887.25|5887.25|0
1652969860000|2022-05-19 14:17:40|5888.89|5888.89|5888.98|5888.98|5888.98|5888.98|5888.61|5888.61|0
1652969870000|2022-05-19 14:17:50|5889.37|5889.37|5891.22|5891.22|5891.41|5891.41|5889.37|5889.37|0
1652969880000|2022-05-19 14:18:00|5891.03|5891.03|5890.94|5890.94|5891.03|5891.03|5890.65|5890.65|0
1652969890000|2022-05-19 14:18:10|5891.12|5891.12|5891.69|5891.69|5891.69|5891.69|5891.12|5891.12|0
1652969900000|2022-05-19 14:18:20|5891.32|5891.32|5890.82|5890.82|5891.32|5891.32|5890.82|5890.82|0
1652969910000|2022-05-19 14:18:30|5890.11|5890.11|5890.11|5890.11|5890.11|5890.11|5890.11|5890.11|0
1652969920000|2022-05-19 14:18:40|5889.53|5889.53|5889.23|5889.23|5889.72|5889.72|5889.23|5889.23|0
1652969930000|2022-05-19 14:18:50|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|0
1652969940000|2022-05-19 14:19:00|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|0
1652969950000|2022-05-19 14:19:10|5889.99|5889.99|5889.99|5889.99|5889.99|5889.99|5889.99|5889.99|0
1652969960000|2022-05-19 14:19:20|5890.35|5890.35|5890.95|5890.95|5891.24|5891.24|5890.35|5890.35|0
1652969970000|2022-05-19 14:19:30|5891.31|5891.31|5890.95|5890.95|5891.31|5891.31|5890.95|5890.95|0
1652969980000|2022-05-19 14:19:40|5891.73|5891.73|5891.28|5891.28|5891.75|5891.75|5891.28|5891.28|0
1652969990000|2022-05-19 14:19:50|5890.96|5890.96|5890.58|5890.58|5890.96|5890.96|5890.58|5890.58|0
1652970000000|2022-05-19 14:20:00|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|0
1652970020000|2022-05-19 14:20:20|5890.75|5890.75|5892.19|5892.19|5892.19|5892.19|5890.75|5890.75|0
1652970030000|2022-05-19 14:20:30|5892.83|5892.83|5894.85|5894.85|5894.85|5894.85|5892.83|5892.83|0
1652970050000|2022-05-19 14:20:50|5895.17|5895.17|5895.96|5895.96|5895.96|5895.96|5895.17|5895.17|0
1652970070000|2022-05-19 14:21:10|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|0
1652970080000|2022-05-19 14:21:20|5895.7|5895.7|5896.02|5896.02|5896.02|5896.02|5895.7|5895.7|0
1652970100000|2022-05-19 14:21:40|5895.38|5895.38|5891.8|5891.8|5895.38|5895.38|5891.8|5891.8|0
1652970110000|2022-05-19 14:21:50|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|0
1652970130000|2022-05-19 14:22:10|5891.8|5891.8|5892.29|5892.29|5892.29|5892.29|5891.8|5891.8|0
1652970140000|2022-05-19 14:22:20|5891.94|5891.94|5891.73|5891.73|5893.22|5893.22|5891.73|5891.73|0
1652970150000|2022-05-19 14:22:30|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|0
1652970160000|2022-05-19 14:22:40|5890.9|5890.9|5888.28|5888.28|5890.9|5890.9|5888.28|5888.28|0
1652970170000|2022-05-19 14:22:50|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|5887.9|0
1652970190000|2022-05-19 14:23:10|5888.89|5888.89|5888.89|5888.89|5888.89|5888.89|5888.89|5888.89|0
1652970200000|2022-05-19 14:23:20|5889.08|5889.08|5889.95|5889.95|5889.95|5889.95|5889.08|5889.08|0
1652970210000|2022-05-19 14:23:30|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|0
1652970220000|2022-05-19 14:23:40|5890.55|5890.55|5891.55|5891.55|5891.55|5891.55|5890.55|5890.55|0
1652970230000|2022-05-19 14:23:50|5890.9|5890.9|5890.9|5890.9|5890.9|5890.9|5890.9|5890.9|0
1652970240000|2022-05-19 14:24:00|5890.14|5890.14|5889.95|5889.95|5890.14|5890.14|5889.95|5889.95|0
1652970250000|2022-05-19 14:24:10|5888.99|5888.99|5889.6|5889.6|5889.6|5889.6|5888.99|5888.99|0
1652970280000|2022-05-19 14:24:40|5890.09|5890.09|5892.29|5892.29|5892.29|5892.29|5890.09|5890.09|0
1652970290000|2022-05-19 14:24:50|5892.48|5892.48|5892.67|5892.67|5892.67|5892.67|5892.48|5892.48|0
1652970300000|2022-05-19 14:25:00|5892.99|5892.99|5892.99|5892.99|5892.99|5892.99|5892.8|5892.8|0
1652970310000|2022-05-19 14:25:10|5892.61|5892.61|5891.92|5891.92|5892.61|5892.61|5891.92|5891.92|0
1652970320000|2022-05-19 14:25:20|5891.43|5891.43|5892|5892|5892.21|5892.21|5891.43|5891.43|0
1652970330000|2022-05-19 14:25:30|5891.5|5891.5|5890.74|5890.74|5891.5|5891.5|5890.74|5890.74|0
1652970360000|2022-05-19 14:26:00|5890.42|5890.42|5890.55|5890.55|5890.55|5890.55|5890.23|5890.23|0
1652970370000|2022-05-19 14:26:10|5891.67|5891.67|5891.67|5891.67|5891.96|5891.96|5891.67|5891.67|0
1652970400000|2022-05-19 14:26:40|5891.35|5891.35|5891.64|5891.64|5891.64|5891.64|5891.35|5891.35|0
1652970410000|2022-05-19 14:26:50|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|0
1652970420000|2022-05-19 14:27:00|5890.68|5890.68|5889.21|5889.21|5890.68|5890.68|5887.9|5887.9|0
1652970430000|2022-05-19 14:27:10|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|5889.4|0
1652970440000|2022-05-19 14:27:20|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|5889.04|0
1652970450000|2022-05-19 14:27:30|5888.69|5888.69|5887.36|5887.36|5888.69|5888.69|5887.36|5887.36|0
1652970460000|2022-05-19 14:27:40|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|0
1652970470000|2022-05-19 14:27:50|5887.43|5887.43|5888.19|5888.19|5888.69|5888.69|5887.43|5887.43|0
1652970480000|2022-05-19 14:28:00|5888.38|5888.38|5889.27|5889.27|5889.27|5889.27|5888.38|5888.38|0
1652970500000|2022-05-19 14:28:20|5889.77|5889.77|5888.7|5888.7|5889.98|5889.98|5888.7|5888.7|0
1652970510000|2022-05-19 14:28:30|5888.89|5888.89|5889.2|5889.2|5889.2|5889.2|5888.7|5888.7|0
1652970520000|2022-05-19 14:28:40|5889.41|5889.41|5889.41|5889.41|5889.41|5889.41|5889.41|5889.41|0
1652970530000|2022-05-19 14:28:50|5889.04|5889.04|5884.94|5884.94|5889.04|5889.04|5884.94|5884.94|0
1652970540000|2022-05-19 14:29:00|5884.62|5884.62|5883.33|5883.33|5885.01|5885.01|5883.33|5883.33|0
1652970550000|2022-05-19 14:29:10|5883.52|5883.52|5882.83|5882.83|5883.52|5883.52|5882.83|5882.83|0
1652970560000|2022-05-19 14:29:20|5883.15|5883.15|5882.51|5882.51|5883.15|5883.15|5882.51|5882.51|0
1652970570000|2022-05-19 14:29:30|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|0
1652970580000|2022-05-19 14:29:40|5883.64|5883.64|5882.93|5882.93|5883.64|5883.64|5882.93|5882.93|0
1652970590000|2022-05-19 14:29:50|5882.29|5882.29|5881.63|5881.63|5882.29|5882.29|5881.63|5881.63|0
1652970600000|2022-05-19 14:30:00|5880.91|5880.91|5882.22|5882.22|5882.22|5882.22|5880.91|5880.91|0
1652970620000|2022-05-19 14:30:20|5881.46|5881.46|5881.5|5881.5|5881.5|5881.5|5881.08|5881.08|0
1652970630000|2022-05-19 14:30:30|5880.86|5880.86|5880.51|5880.51|5880.86|5880.86|5880.51|5880.51|0
1652970640000|2022-05-19 14:30:40|5879.87|5879.87|5878.44|5878.44|5879.87|5879.87|5878.44|5878.44|0
1652970650000|2022-05-19 14:30:50|5877.87|5877.87|5876.88|5876.88|5877.87|5877.87|5876.88|5876.88|0
1652970660000|2022-05-19 14:31:00|5876.5|5876.5|5876.64|5876.64|5876.64|5876.64|5875.79|5875.79|0
1652970670000|2022-05-19 14:31:10|5876.93|5876.93|5874.59|5874.59|5876.93|5876.93|5874.59|5874.59|0
1652970680000|2022-05-19 14:31:20|5874.31|5874.31|5876.1|5876.1|5876.1|5876.1|5874.31|5874.31|0
1652970690000|2022-05-19 14:31:30|5876.29|5876.29|5877.93|5877.93|5877.93|5877.93|5876.29|5876.29|0
1652970700000|2022-05-19 14:31:40|5877.61|5877.61|5876.81|5876.81|5877.61|5877.61|5876.81|5876.81|0
1652970710000|2022-05-19 14:31:50|5876.43|5876.43|5876.15|5876.15|5876.43|5876.43|5876.15|5876.15|0
1652970720000|2022-05-19 14:32:00|5876.53|5876.53|5876.53|5876.53|5876.53|5876.53|5876.53|5876.53|0
1652970730000|2022-05-19 14:32:10|5877.02|5877.02|5877.5|5877.5|5877.5|5877.5|5877.02|5877.02|0
1652970740000|2022-05-19 14:32:20|5878|5878|5881.49|5881.49|5881.49|5881.49|5878|5878|0
1652970770000|2022-05-19 14:32:50|5882.06|5882.06|5886.64|5886.64|5886.64|5886.64|5882.06|5882.06|0
1652970780000|2022-05-19 14:33:00|5887.35|5887.35|5890.54|5890.54|5890.54|5890.54|5887.35|5887.35|0
1652970790000|2022-05-19 14:33:10|5890.91|5890.91|5889.87|5889.87|5890.91|5890.91|5889.87|5889.87|0
1652970800000|2022-05-19 14:33:20|5889.55|5889.55|5889.95|5889.95|5890.45|5890.45|5889.55|5889.55|0
1652970810000|2022-05-19 14:33:30|5890.14|5890.14|5888.78|5888.78|5890.14|5890.14|5888.78|5888.78|0
1652970820000|2022-05-19 14:33:40|5889.42|5889.42|5889.71|5889.71|5889.71|5889.71|5889.42|5889.42|0
1652970830000|2022-05-19 14:33:50|5889.39|5889.39|5889.89|5889.89|5889.89|5889.89|5889.39|5889.39|0
1652970850000|2022-05-19 14:34:10|5890.07|5890.07|5891.31|5891.31|5891.31|5891.31|5889.89|5889.89|0
1652970860000|2022-05-19 14:34:20|5891.63|5891.63|5891.63|5891.63|5891.63|5891.63|5891.63|5891.63|0
1652970870000|2022-05-19 14:34:30|5892.18|5892.18|5892.77|5892.77|5892.77|5892.77|5892.18|5892.18|0
1652970890000|2022-05-19 14:34:50|5893.27|5893.27|5893.46|5893.46|5893.46|5893.46|5893.27|5893.27|0
1652970900000|2022-05-19 14:35:00|5892.96|5892.96|5893.6|5893.6|5894.31|5894.31|5892.96|5892.96|0
1652970910000|2022-05-19 14:35:10|5894.46|5894.46|5894.17|5894.17|5894.46|5894.46|5894.17|5894.17|0
1652970920000|2022-05-19 14:35:20|5893.67|5893.67|5895.8|5895.8|5895.8|5895.8|5893.18|5893.18|0
1652970930000|2022-05-19 14:35:30|5896.18|5896.18|5895.89|5895.89|5896.18|5896.18|5895.89|5895.89|0
1652970940000|2022-05-19 14:35:40|5896.39|5896.39|5897.35|5897.35|5897.35|5897.35|5896.39|5896.39|0
1652970950000|2022-05-19 14:35:50|5896.96|5896.96|5897.34|5897.34|5897.34|5897.34|5896.96|5896.96|0
1652970970000|2022-05-19 14:36:10|5897.84|5897.84|5897.33|5897.33|5897.84|5897.84|5897.33|5897.33|0
1652970980000|2022-05-19 14:36:20|5896.97|5896.97|5896.61|5896.61|5896.97|5896.97|5896.61|5896.61|0
1652970990000|2022-05-19 14:36:30|5896.9|5896.9|5896.9|5896.9|5896.9|5896.9|5896.9|5896.9|0
1652971000000|2022-05-19 14:36:40|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|0
1652971010000|2022-05-19 14:36:50|5896.9|5896.9|5896.9|5896.9|5896.9|5896.9|5896.9|5896.9|0
1652971020000|2022-05-19 14:37:00|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|0
1652971030000|2022-05-19 14:37:10|5898.18|5898.18|5899.37|5899.37|5899.37|5899.37|5898.18|5898.18|0
1652971040000|2022-05-19 14:37:20|5899.55|5899.55|5899.37|5899.37|5899.55|5899.55|5899.37|5899.37|0
1652971080000|2022-05-19 14:38:00|5899.75|5899.75|5898.33|5898.33|5900.51|5900.51|5898.33|5898.33|0
1652971090000|2022-05-19 14:38:10|5898.83|5898.83|5897.05|5897.05|5898.83|5898.83|5897.05|5897.05|0
1652971100000|2022-05-19 14:38:20|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|0
1652971110000|2022-05-19 14:38:30|5895.64|5895.64|5894.17|5894.17|5895.64|5895.64|5894.17|5894.17|0
1652971130000|2022-05-19 14:38:50|5893.81|5893.81|5894.17|5894.17|5894.17|5894.17|5893.81|5893.81|0
1652971140000|2022-05-19 14:39:00|5893.98|5893.98|5893.3|5893.3|5893.98|5893.98|5893.3|5893.3|0
1652971160000|2022-05-19 14:39:20|5893.48|5893.48|5891.77|5891.77|5893.48|5893.48|5891.77|5891.77|0
1652971180000|2022-05-19 14:39:40|5892.05|5892.05|5892.02|5892.02|5892.05|5892.05|5891.1|5891.1|0
1652971190000|2022-05-19 14:39:50|5892.45|5892.45|5892.45|5892.45|5892.45|5892.45|5892.45|5892.45|0
1652971200000|2022-05-19 14:40:00|5892.07|5892.07|5888.29|5888.29|5892.07|5892.07|5888.29|5888.29|0
1652971210000|2022-05-19 14:40:10|5888.48|5888.48|5888.48|5888.48|5888.48|5888.48|5888.48|5888.48|0
1652971220000|2022-05-19 14:40:20|5888.69|5888.69|5888.69|5888.69|5888.69|5888.69|5888.69|5888.69|0
1652971230000|2022-05-19 14:40:30|5888.51|5888.51|5888.01|5888.01|5888.51|5888.51|5888.01|5888.01|0
1652971240000|2022-05-19 14:40:40|5885.33|5885.33|5884.77|5884.77|5885.65|5885.65|5884.46|5884.46|0
1652971250000|2022-05-19 14:40:50|5884.59|5884.59|5884.27|5884.27|5884.59|5884.59|5884.27|5884.27|0
1652971260000|2022-05-19 14:41:00|5884.76|5884.76|5885.4|5885.4|5885.4|5885.4|5884.76|5884.76|0
1652971270000|2022-05-19 14:41:10|5884.76|5884.76|5884.51|5884.51|5884.87|5884.87|5884.51|5884.51|0
1652971280000|2022-05-19 14:41:20|5885.66|5885.66|5886.21|5886.21|5886.21|5886.21|5885.66|5885.66|0
1652971290000|2022-05-19 14:41:30|5886.52|5886.52|5886.05|5886.05|5886.52|5886.52|5886.05|5886.05|0
1652971310000|2022-05-19 14:41:50|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|5885.86|0
1652971320000|2022-05-19 14:42:00|5886.05|5886.05|5886.55|5886.55|5886.55|5886.55|5886.05|5886.05|0
1652971330000|2022-05-19 14:42:10|5885.78|5885.78|5887.1|5887.1|5887.1|5887.1|5885.78|5885.78|0
1652971340000|2022-05-19 14:42:20|5887.29|5887.29|5888.34|5888.34|5888.62|5888.62|5887.29|5887.29|0
1652971350000|2022-05-19 14:42:30|5888.02|5888.02|5887.83|5887.83|5888.02|5888.02|5887.83|5887.83|0
1652971370000|2022-05-19 14:42:50|5888.19|5888.19|5887.87|5887.87|5888.19|5888.19|5887.87|5887.87|0
1652971380000|2022-05-19 14:43:00|5887.37|5887.37|5887.05|5887.05|5887.37|5887.37|5887.05|5887.05|0
1652971390000|2022-05-19 14:43:10|5886.76|5886.76|5885.51|5885.51|5886.76|5886.76|5885.51|5885.51|0
1652971400000|2022-05-19 14:43:20|5885.01|5885.01|5884.37|5884.37|5885.01|5885.01|5884.37|5884.37|0
1652971410000|2022-05-19 14:43:30|5884.01|5884.01|5884.18|5884.18|5884.18|5884.18|5884.01|5884.01|0
1652971420000|2022-05-19 14:43:40|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|5882.65|0
1652971430000|2022-05-19 14:43:50|5883.15|5883.15|5883.47|5883.47|5883.47|5883.47|5883.15|5883.15|0
1652971450000|2022-05-19 14:44:10|5883.26|5883.26|5884.27|5884.27|5884.27|5884.27|5883.26|5883.26|0
1652971460000|2022-05-19 14:44:20|5884.46|5884.46|5884.81|5884.81|5885.17|5885.17|5884.46|5884.46|0
1652971470000|2022-05-19 14:44:30|5884.53|5884.53|5884.03|5884.03|5884.53|5884.53|5884.03|5884.03|0
1652971480000|2022-05-19 14:44:40|5883.53|5883.53|5884.55|5884.55|5884.55|5884.55|5883.53|5883.53|0
1652971490000|2022-05-19 14:44:50|5884.19|5884.19|5884.19|5884.19|5884.19|5884.19|5884.19|5884.19|0
1652971500000|2022-05-19 14:45:00|5884.01|5884.01|5885|5885|5885|5885|5884.01|5884.01|0
1652971510000|2022-05-19 14:45:10|5885.38|5885.38|5886.24|5886.24|5886.24|5886.24|5885.38|5885.38|0
1652971520000|2022-05-19 14:45:20|5886.03|5886.03|5886.03|5886.03|5886.03|5886.03|5886.03|5886.03|0
1652971540000|2022-05-19 14:45:40|5885.84|5885.84|5885.84|5885.84|5885.84|5885.84|5885.84|5885.84|0
1652971550000|2022-05-19 14:45:50|5886.13|5886.13|5886.62|5886.62|5886.62|5886.62|5886.13|5886.13|0
1652971560000|2022-05-19 14:46:00|5885.67|5885.67|5885.31|5885.31|5885.67|5885.67|5885.31|5885.31|0
1652971570000|2022-05-19 14:46:10|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|0
1652971580000|2022-05-19 14:46:20|5886.62|5886.62|5886.62|5886.62|5886.62|5886.62|5886.62|5886.62|0
1652971590000|2022-05-19 14:46:30|5887.65|5887.65|5888.48|5888.48|5888.48|5888.48|5887.65|5887.65|0
1652971600000|2022-05-19 14:46:40|5888.83|5888.83|5889.98|5889.98|5889.98|5889.98|5888.83|5888.83|0
1652971610000|2022-05-19 14:46:50|5890.48|5890.48|5890.29|5890.29|5890.48|5890.48|5890.29|5890.29|0
1652971620000|2022-05-19 14:47:00|5890.78|5890.78|5890.97|5890.97|5890.97|5890.97|5890.6|5890.6|0
1652971640000|2022-05-19 14:47:20|5891.29|5891.29|5890.01|5890.01|5891.29|5891.29|5890.01|5890.01|0
1652971650000|2022-05-19 14:47:30|5889.7|5889.7|5889.7|5889.7|5889.7|5889.7|5889.7|5889.7|0
1652971660000|2022-05-19 14:47:40|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|0
1652971670000|2022-05-19 14:47:50|5890.37|5890.37|5890.37|5890.37|5890.37|5890.37|5890.08|5890.08|0
1652971680000|2022-05-19 14:48:00|5890.55|5890.55|5892.02|5892.02|5892.02|5892.02|5890.55|5890.55|0
1652971690000|2022-05-19 14:48:10|5892.21|5892.21|5892.63|5892.63|5892.63|5892.63|5892.21|5892.21|0
1652971700000|2022-05-19 14:48:20|5892.06|5892.06|5888.63|5888.63|5892.06|5892.06|5888.63|5888.63|0
1652971710000|2022-05-19 14:48:30|5888.28|5888.28|5888.88|5888.88|5888.88|5888.88|5888.28|5888.28|0
1652971740000|2022-05-19 14:49:00|5888.5|5888.5|5888|5888|5888.5|5888.5|5888|5888|0
1652971750000|2022-05-19 14:49:10|5888.22|5888.22|5886|5886|5888.22|5888.22|5886|5886|0
1652971760000|2022-05-19 14:49:20|5885.51|5885.51|5886|5886|5886|5886|5885.51|5885.51|0
1652971770000|2022-05-19 14:49:30|5885.25|5885.25|5885.44|5885.44|5885.44|5885.44|5885.25|5885.25|0
1652971790000|2022-05-19 14:49:50|5884.89|5884.89|5883.75|5883.75|5884.89|5884.89|5883.75|5883.75|0
1652971800000|2022-05-19 14:50:00|5883.56|5883.56|5883.85|5883.85|5883.85|5883.85|5883.56|5883.56|0
1652971810000|2022-05-19 14:50:10|5883.66|5883.66|5883.66|5883.66|5883.66|5883.66|5883.66|5883.66|0
1652971820000|2022-05-19 14:50:20|5883.94|5883.94|5884.51|5884.51|5884.51|5884.51|5883.94|5883.94|0
1652971830000|2022-05-19 14:50:30|5884.89|5884.89|5885.25|5885.25|5885.25|5885.25|5884.89|5884.89|0
1652971840000|2022-05-19 14:50:40|5885.44|5885.44|5885.44|5885.44|5885.44|5885.44|5885.44|5885.44|0
1652971850000|2022-05-19 14:50:50|5884.86|5884.86|5884.96|5884.96|5885.15|5885.15|5884.86|5884.86|0
1652971860000|2022-05-19 14:51:00|5885.25|5885.25|5885.86|5885.86|5885.86|5885.86|5885.25|5885.25|0
1652971870000|2022-05-19 14:51:10|5886.22|5886.22|5887.07|5887.07|5887.07|5887.07|5886.22|5886.22|0
1652971880000|2022-05-19 14:51:20|5887.28|5887.28|5887.28|5887.28|5887.28|5887.28|5887.07|5887.07|0
1652971890000|2022-05-19 14:51:30|5887.1|5887.1|5887.6|5887.6|5887.6|5887.6|5887.1|5887.1|0
1652971900000|2022-05-19 14:51:40|5887.32|5887.32|5887|5887|5887.32|5887.32|5887|5887|0
1652971910000|2022-05-19 14:51:50|5886.78|5886.78|5887|5887|5887|5887|5886.78|5886.78|0
1652971940000|2022-05-19 14:52:20|5887.64|5887.64|5888.13|5888.13|5888.13|5888.13|5887.64|5887.64|0
1652971950000|2022-05-19 14:52:30|5888.68|5888.68|5889.03|5889.03|5889.03|5889.03|5888.68|5888.68|0
1652971960000|2022-05-19 14:52:40|5889.53|5889.53|5890.87|5890.87|5890.87|5890.87|5889.53|5889.53|0
1652971970000|2022-05-19 14:52:50|5892.01|5892.01|5892.01|5892.01|5892.01|5892.01|5892.01|5892.01|0
1652971980000|2022-05-19 14:53:00|5892.58|5892.58|5894.34|5894.34|5894.34|5894.34|5892.58|5892.58|0
1652971990000|2022-05-19 14:53:10|5894.69|5894.69|5894.51|5894.51|5894.69|5894.69|5894.51|5894.51|0
1652972000000|2022-05-19 14:53:20|5894.15|5894.15|5895.93|5895.93|5896|5896|5894.15|5894.15|0
1652972010000|2022-05-19 14:53:30|5896.29|5896.29|5897.57|5897.57|5897.57|5897.57|5896.29|5896.29|0
1652972020000|2022-05-19 14:53:40|5898.35|5898.35|5902.1|5902.1|5902.1|5902.1|5898.35|5898.35|0
1652972030000|2022-05-19 14:53:50|5902.87|5902.87|5903.04|5903.04|5903.04|5903.04|5902.68|5902.68|0
1652972040000|2022-05-19 14:54:00|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|0
1652972050000|2022-05-19 14:54:10|5902.47|5902.47|5903.01|5903.01|5903.01|5903.01|5902.25|5902.25|0
1652972060000|2022-05-19 14:54:20|5903.37|5903.37|5904.15|5904.15|5904.53|5904.53|5903.37|5903.37|0
1652972070000|2022-05-19 14:54:30|5903.44|5903.44|5903.58|5903.58|5903.58|5903.58|5902.94|5902.94|0
1652972080000|2022-05-19 14:54:40|5903.87|5903.87|5903.71|5903.71|5904.86|5904.86|5903.71|5903.71|0
1652972090000|2022-05-19 14:54:50|5904|5904|5904|5904|5904|5904|5904|5904|0
1652972100000|2022-05-19 14:55:00|5903.71|5903.71|5903.71|5903.71|5903.71|5903.71|5903.71|5903.71|0
1652972110000|2022-05-19 14:55:10|5903.9|5903.9|5903.9|5903.9|5903.9|5903.9|5903.61|5903.61|0
1652972120000|2022-05-19 14:55:20|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|0
1652972130000|2022-05-19 14:55:30|5903.97|5903.97|5905.22|5905.22|5905.22|5905.22|5903.97|5903.97|0
1652972150000|2022-05-19 14:55:50|5905.98|5905.98|5906.83|5906.83|5906.83|5906.83|5905.98|5905.98|0
1652972160000|2022-05-19 14:56:00|5906.34|5906.34|5906.27|5906.27|5906.34|5906.34|5905.98|5905.98|0
1652972170000|2022-05-19 14:56:10|5906.45|5906.45|5906.45|5906.45|5906.45|5906.45|5906.45|5906.45|0
1652972180000|2022-05-19 14:56:20|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|0
1652972190000|2022-05-19 14:56:30|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|0
1652972210000|2022-05-19 14:56:50|5906.86|5906.86|5906.74|5906.74|5907.22|5907.22|5906.56|5906.56|0
1652972220000|2022-05-19 14:57:00|5905.98|5905.98|5904.25|5904.25|5905.98|5905.98|5904.25|5904.25|0
1652972240000|2022-05-19 14:57:20|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|5903.97|0
1652972250000|2022-05-19 14:57:30|5903.47|5903.47|5903.28|5903.28|5903.47|5903.47|5903.28|5903.28|0
1652972260000|2022-05-19 14:57:40|5903|5903|5903|5903|5903|5903|5903|5903|0
1652972270000|2022-05-19 14:57:50|5903.54|5903.54|5904.26|5904.26|5904.26|5904.26|5903.54|5903.54|0
1652972280000|2022-05-19 14:58:00|5904.47|5904.47|5903.61|5903.61|5904.47|5904.47|5903.61|5903.61|0
1652972290000|2022-05-19 14:58:10|5902.66|5902.66|5902.66|5902.66|5902.66|5902.66|5902.66|5902.66|0
1652972310000|2022-05-19 14:58:30|5902.94|5902.94|5903.13|5903.13|5903.13|5903.13|5902.94|5902.94|0
1652972320000|2022-05-19 14:58:40|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|5903.49|0
1652972340000|2022-05-19 14:59:00|5903.98|5903.98|5904.98|5904.98|5904.98|5904.98|5903.98|5903.98|0
1652972350000|2022-05-19 14:59:10|5905.48|5905.48|5904.74|5904.74|5905.48|5905.48|5904.74|5904.74|0
1652972360000|2022-05-19 14:59:20|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|0
1652972370000|2022-05-19 14:59:30|5904.74|5904.74|5904.76|5904.76|5905.12|5905.12|5904.74|5904.74|0
1652972380000|2022-05-19 14:59:40|5905.08|5905.08|5905.44|5905.44|5905.44|5905.44|5905.08|5905.08|0
1652972390000|2022-05-19 14:59:50|5905.08|5905.08|5904.01|5904.01|5905.08|5905.08|5904.01|5904.01|0
1652972400000|2022-05-19 15:00:00|5903.69|5903.69|5904.41|5904.41|5904.41|5904.41|5903.69|5903.69|0
1652972410000|2022-05-19 15:00:10|5904.76|5904.76|5903.91|5903.91|5904.76|5904.76|5903.41|5903.41|0
1652972420000|2022-05-19 15:00:20|5904.29|5904.29|5904.18|5904.18|5904.29|5904.29|5903.79|5903.79|0
1652972460000|2022-05-19 15:01:00|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|5904.46|0
1652972470000|2022-05-19 15:01:10|5904.08|5904.08|5904.08|5904.08|5904.08|5904.08|5904.08|5904.08|0
1652972480000|2022-05-19 15:01:20|5904.79|5904.79|5904.79|5904.79|5904.79|5904.79|5904.79|5904.79|0
1652972490000|2022-05-19 15:01:30|5905.18|5905.18|5905.82|5905.82|5905.82|5905.82|5905.18|5905.18|0
1652972500000|2022-05-19 15:01:40|5906.01|5906.01|5906.77|5906.77|5906.77|5906.77|5906.01|5906.01|0
1652972520000|2022-05-19 15:02:00|5905.91|5905.91|5906.01|5906.01|5906.2|5906.2|5905.82|5905.82|0
1652972530000|2022-05-19 15:02:10|5906.72|5906.72|5906.4|5906.4|5906.72|5906.72|5906.4|5906.4|0
1652972540000|2022-05-19 15:02:20|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|0
1652972550000|2022-05-19 15:02:30|5906.43|5906.43|5906.11|5906.11|5906.43|5906.43|5906.11|5906.11|0
1652972560000|2022-05-19 15:02:40|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|5906.43|0
1652972570000|2022-05-19 15:02:50|5906.22|5906.22|5906.43|5906.43|5906.43|5906.43|5906.22|5906.22|0
1652972580000|2022-05-19 15:03:00|5906.71|5906.71|5906.71|5906.71|5906.71|5906.71|5906.71|5906.71|0
1652972590000|2022-05-19 15:03:10|5905.72|5905.72|5904.09|5904.09|5905.72|5905.72|5904.09|5904.09|0
1652972600000|2022-05-19 15:03:20|5903.52|5903.52|5903.09|5903.09|5903.52|5903.52|5902.59|5902.59|0
1652972610000|2022-05-19 15:03:30|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|0
1652972620000|2022-05-19 15:03:40|5902.61|5902.61|5901.18|5901.18|5902.61|5902.61|5901.18|5901.18|0
1652972630000|2022-05-19 15:03:50|5900.8|5900.8|5900.09|5900.09|5900.8|5900.8|5900.09|5900.09|0
1652972640000|2022-05-19 15:04:00|5899.71|5899.71|5899.9|5899.9|5899.9|5899.9|5899.71|5899.71|0
1652972650000|2022-05-19 15:04:10|5899.4|5899.4|5899.4|5899.4|5899.4|5899.4|5899.4|5899.4|0
1652972660000|2022-05-19 15:04:20|5899.02|5899.02|5899.23|5899.23|5899.23|5899.23|5899.02|5899.02|0
1652972670000|2022-05-19 15:04:30|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|0
1652972680000|2022-05-19 15:04:40|5898.78|5898.78|5898.78|5898.78|5898.78|5898.78|5898.78|5898.78|0
1652972690000|2022-05-19 15:04:50|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|0
1652972700000|2022-05-19 15:05:00|5898.97|5898.97|5899.52|5899.52|5899.52|5899.52|5898.97|5898.97|0
1652972710000|2022-05-19 15:05:10|5899.16|5899.16|5898.95|5898.95|5899.16|5899.16|5898.88|5898.88|0
1652972720000|2022-05-19 15:05:20|5898.57|5898.57|5897.88|5897.88|5898.57|5898.57|5897.39|5897.39|0
1652972730000|2022-05-19 15:05:30|5897.7|5897.7|5896.6|5896.6|5897.88|5897.88|5896.6|5896.6|0
1652972740000|2022-05-19 15:05:40|5897.1|5897.1|5894.05|5894.05|5897.1|5897.1|5894.05|5894.05|0
1652972750000|2022-05-19 15:05:50|5894.41|5894.41|5893.83|5893.83|5894.41|5894.41|5893.83|5893.83|0
1652972770000|2022-05-19 15:06:10|5893.55|5893.55|5892.06|5892.06|5893.55|5893.55|5891.42|5891.42|0
1652972780000|2022-05-19 15:06:20|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|0
1652972790000|2022-05-19 15:06:30|5893.62|5893.62|5893.36|5893.36|5894.12|5894.12|5893.36|5893.36|0
1652972800000|2022-05-19 15:06:40|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|5894.12|0
1652972810000|2022-05-19 15:06:50|5894.48|5894.48|5895.24|5895.24|5895.24|5895.24|5894.09|5894.09|0
1652972820000|2022-05-19 15:07:00|5895.62|5895.62|5896|5896|5896|5896|5895.62|5895.62|0
1652972840000|2022-05-19 15:07:20|5896.5|5896.5|5896.79|5896.79|5896.79|5896.79|5896.5|5896.5|0
1652972850000|2022-05-19 15:07:30|5897.14|5897.14|5897.11|5897.11|5897.46|5897.46|5897.11|5897.11|0
1652972860000|2022-05-19 15:07:40|5896.75|5896.75|5897.25|5897.25|5897.25|5897.25|5896.75|5896.75|0
1652972870000|2022-05-19 15:07:50|5897.43|5897.43|5897.43|5897.43|5897.43|5897.43|5897.43|5897.43|0
1652972880000|2022-05-19 15:08:00|5896.94|5896.94|5896.44|5896.44|5896.94|5896.94|5896.44|5896.44|0
1652972890000|2022-05-19 15:08:10|5896.8|5896.8|5896.8|5896.8|5896.8|5896.8|5896.8|5896.8|0
1652972900000|2022-05-19 15:08:20|5896.51|5896.51|5895.55|5895.55|5896.8|5896.8|5895.55|5895.55|0
1652972910000|2022-05-19 15:08:30|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|0
1652972920000|2022-05-19 15:08:40|5894.86|5894.86|5893.36|5893.36|5895.25|5895.25|5893.36|5893.36|0
1652972940000|2022-05-19 15:09:00|5892.86|5892.86|5892.68|5892.68|5892.86|5892.86|5892.68|5892.68|0
1652972950000|2022-05-19 15:09:10|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|5893.06|0
1652972960000|2022-05-19 15:09:20|5893.34|5893.34|5895.8|5895.8|5895.8|5895.8|5893.34|5893.34|0
1652972970000|2022-05-19 15:09:30|5895.42|5895.42|5895.23|5895.23|5895.42|5895.42|5895.23|5895.23|0
1652972980000|2022-05-19 15:09:40|5896.72|5896.72|5896.72|5896.72|5896.91|5896.91|5896.72|5896.72|0
1652972990000|2022-05-19 15:09:50|5897.11|5897.11|5898.22|5898.22|5898.22|5898.22|5897.11|5897.11|0
1652973000000|2022-05-19 15:10:00|5897.93|5897.93|5898.7|5898.7|5898.7|5898.7|5897.61|5897.61|0
1652973010000|2022-05-19 15:10:10|5898.88|5898.88|5900.04|5900.04|5900.04|5900.04|5898.88|5898.88|0
1652973020000|2022-05-19 15:10:20|5900.39|5900.39|5901.94|5901.94|5901.94|5901.94|5900.39|5900.39|0
1652973030000|2022-05-19 15:10:30|5902.13|5902.13|5902.13|5902.13|5902.13|5902.13|5901.77|5901.77|0
1652973050000|2022-05-19 15:10:50|5902.48|5902.48|5901.78|5901.78|5902.48|5902.48|5901.78|5901.78|0
1652973070000|2022-05-19 15:11:10|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|5901.6|0
1652973080000|2022-05-19 15:11:20|5901.31|5901.31|5902.17|5902.17|5902.17|5902.17|5901.31|5901.31|0
1652973100000|2022-05-19 15:11:40|5902.52|5902.52|5902.71|5902.71|5902.71|5902.71|5902.52|5902.52|0
1652973110000|2022-05-19 15:11:50|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|0
1652973130000|2022-05-19 15:12:10|5903.45|5903.45|5903.16|5903.16|5903.45|5903.45|5903.16|5903.16|0
1652973140000|2022-05-19 15:12:20|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|5902.99|0
1652973160000|2022-05-19 15:12:40|5903.49|5903.49|5903.87|5903.87|5903.87|5903.87|5903.49|5903.49|0
1652973170000|2022-05-19 15:12:50|5904.16|5904.16|5904.16|5904.16|5904.16|5904.16|5904.16|5904.16|0
1652973190000|2022-05-19 15:13:10|5904.58|5904.58|5902.17|5902.17|5905.22|5905.22|5902.17|5902.17|0
1652973200000|2022-05-19 15:13:20|5901.85|5901.85|5900.6|5900.6|5901.85|5901.85|5900.6|5900.6|0
1652973210000|2022-05-19 15:13:30|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|5900.11|0
1652973220000|2022-05-19 15:13:40|5899.61|5899.61|5899.11|5899.11|5899.61|5899.61|5899.11|5899.11|0
1652973230000|2022-05-19 15:13:50|5898.83|5898.83|5898.19|5898.19|5898.83|5898.83|5898.19|5898.19|0
1652973240000|2022-05-19 15:14:00|5897.83|5897.83|5897.34|5897.34|5897.83|5897.83|5897.34|5897.34|0
1652973260000|2022-05-19 15:14:20|5895.55|5895.55|5894.91|5894.91|5895.83|5895.83|5894.91|5894.91|0
1652973270000|2022-05-19 15:14:30|5894.36|5894.36|5893.58|5893.58|5894.36|5894.36|5893.58|5893.58|0
1652973280000|2022-05-19 15:14:40|5893.09|5893.09|5893.09|5893.09|5893.09|5893.09|5893.09|5893.09|0
1652973290000|2022-05-19 15:14:50|5892.66|5892.66|5892.38|5892.38|5892.66|5892.66|5892.38|5892.38|0
1652973300000|2022-05-19 15:15:00|5891.88|5891.88|5889.71|5889.71|5891.88|5891.88|5889.21|5889.21|0
1652973310000|2022-05-19 15:15:10|5890.06|5890.06|5890.42|5890.42|5890.42|5890.42|5890.06|5890.06|0
1652973320000|2022-05-19 15:15:20|5890.78|5890.78|5890.14|5890.14|5890.78|5890.78|5890.14|5890.14|0
1652973330000|2022-05-19 15:15:30|5890.33|5890.33|5889.6|5889.6|5890.33|5890.33|5889.6|5889.6|0
1652973360000|2022-05-19 15:16:00|5888.86|5888.86|5885.12|5885.12|5888.86|5888.86|5885.12|5885.12|0
1652973370000|2022-05-19 15:16:10|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|5885.62|0
1652973390000|2022-05-19 15:16:30|5886|5886|5886|5886|5886|5886|5885.68|5885.68|0
1652973400000|2022-05-19 15:16:40|5886.38|5886.38|5886.93|5886.93|5886.93|5886.93|5886.38|5886.38|0
1652973410000|2022-05-19 15:16:50|5887.25|5887.25|5887.25|5887.25|5887.25|5887.25|5887.25|5887.25|0
1652973420000|2022-05-19 15:17:00|5887.61|5887.61|5888.08|5888.08|5888.08|5888.08|5887.61|5887.61|0
1652973430000|2022-05-19 15:17:10|5888.72|5888.72|5889.57|5889.57|5889.57|5889.57|5888.43|5888.43|0
1652973440000|2022-05-19 15:17:20|5889.86|5889.86|5889.14|5889.14|5889.86|5889.86|5889.14|5889.14|0
1652973450000|2022-05-19 15:17:30|5888.76|5888.76|5889.16|5889.16|5889.16|5889.16|5888.47|5888.47|0
1652973470000|2022-05-19 15:17:50|5888.77|5888.77|5887.3|5887.3|5888.77|5888.77|5887.3|5887.3|0
1652973500000|2022-05-19 15:18:20|5886.98|5886.98|5886.98|5886.98|5886.98|5886.98|5886.98|5886.98|0
1652973510000|2022-05-19 15:18:30|5886.49|5886.49|5886.8|5886.8|5886.8|5886.8|5886.49|5886.49|0
1652973520000|2022-05-19 15:18:40|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|5887.16|0
1652973530000|2022-05-19 15:18:50|5886.52|5886.52|5886.52|5886.52|5886.52|5886.52|5886.52|5886.52|0
1652973540000|2022-05-19 15:19:00|5886.2|5886.2|5886.59|5886.59|5886.59|5886.59|5886.2|5886.2|0
1652973550000|2022-05-19 15:19:10|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|5886.94|0
1652973560000|2022-05-19 15:19:20|5886.66|5886.66|5886.94|5886.94|5886.94|5886.94|5886.66|5886.66|0
1652973570000|2022-05-19 15:19:30|5887.23|5887.23|5887.9|5887.9|5887.9|5887.9|5887.23|5887.23|0
1652973580000|2022-05-19 15:19:40|5888.26|5888.26|5889.49|5889.49|5889.49|5889.49|5888.26|5888.26|0
1652973590000|2022-05-19 15:19:50|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|0
1652973600000|2022-05-19 15:20:00|5889.41|5889.41|5888.54|5888.54|5889.41|5889.41|5888.54|5888.54|0
1652973610000|2022-05-19 15:20:10|5888.86|5888.86|5888.86|5888.86|5888.86|5888.86|5888.86|5888.86|0
1652973620000|2022-05-19 15:20:20|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|0
1652973630000|2022-05-19 15:20:30|5887.72|5887.72|5888.1|5888.1|5888.1|5888.1|5887.72|5887.72|0
1652973640000|2022-05-19 15:20:40|5887.72|5887.72|5887.91|5887.91|5888.1|5888.1|5887.72|5887.72|0
1652973650000|2022-05-19 15:20:50|5887.56|5887.56|5887.06|5887.06|5887.56|5887.56|5887.06|5887.06|0
1652973660000|2022-05-19 15:21:00|5887.61|5887.61|5888.39|5888.39|5888.39|5888.39|5887.61|5887.61|0
1652973670000|2022-05-19 15:21:10|5887.89|5887.89|5888.39|5888.39|5888.39|5888.39|5887.89|5887.89|0
1652973680000|2022-05-19 15:21:20|5888.2|5888.2|5887.7|5887.7|5888.2|5888.2|5887.42|5887.42|0
1652973710000|2022-05-19 15:21:50|5887.92|5887.92|5889.27|5889.27|5889.27|5889.27|5887.92|5887.92|0
1652973720000|2022-05-19 15:22:00|5888.77|5888.77|5889.49|5889.49|5889.49|5889.49|5888.77|5888.77|0
1652973730000|2022-05-19 15:22:10|5889.78|5889.78|5889.53|5889.53|5890.29|5890.29|5889.53|5889.53|0
1652973740000|2022-05-19 15:22:20|5889.72|5889.72|5889.72|5889.72|5889.72|5889.72|5889.72|5889.72|0
1652973760000|2022-05-19 15:22:40|5889.22|5889.22|5890.42|5890.42|5890.42|5890.42|5889.22|5889.22|0
1652973800000|2022-05-19 15:23:20|5889.87|5889.87|5889.94|5889.94|5890.37|5890.37|5889.87|5889.87|0
1652973820000|2022-05-19 15:23:40|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|5889.56|0
1652973850000|2022-05-19 15:24:10|5890.17|5890.17|5890.55|5890.55|5890.55|5890.55|5890.17|5890.17|0
1652973860000|2022-05-19 15:24:20|5890.05|5890.05|5890.52|5890.52|5890.52|5890.52|5890.02|5890.02|0
1652973870000|2022-05-19 15:24:30|5889.52|5889.52|5889.9|5889.9|5889.9|5889.9|5889.52|5889.52|0
1652973880000|2022-05-19 15:24:40|5890.09|5890.09|5890.31|5890.31|5890.31|5890.31|5890.09|5890.09|0
1652973900000|2022-05-19 15:25:00|5889.81|5889.81|5891.48|5891.48|5891.48|5891.48|5889.62|5889.62|0
1652973910000|2022-05-19 15:25:10|5891.66|5891.66|5892.19|5892.19|5892.19|5892.19|5890.74|5890.74|0
1652973920000|2022-05-19 15:25:20|5891.83|5891.83|5891.83|5891.83|5891.83|5891.83|5891.83|5891.83|0
1652973940000|2022-05-19 15:25:40|5891.45|5891.45|5891.93|5891.93|5891.93|5891.93|5890.96|5890.96|0
1652973950000|2022-05-19 15:25:50|5891.74|5891.74|5892.06|5892.06|5892.06|5892.06|5891.74|5891.74|0
1652973960000|2022-05-19 15:26:00|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|0
1652973970000|2022-05-19 15:26:10|5891.75|5891.75|5891.75|5891.75|5891.75|5891.75|5891.39|5891.39|0
1652973980000|2022-05-19 15:26:20|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|5891.37|0
1652973990000|2022-05-19 15:26:30|5891.69|5891.69|5890.55|5890.55|5891.69|5891.69|5890.55|5890.55|0
1652974000000|2022-05-19 15:26:40|5889.79|5889.79|5889.97|5889.97|5889.97|5889.97|5889.47|5889.47|0
1652974010000|2022-05-19 15:26:50|5889.59|5889.59|5889.74|5889.74|5890.59|5890.59|5889.59|5889.59|0
1652974020000|2022-05-19 15:27:00|5889.55|5889.55|5889.65|5889.65|5889.93|5889.93|5889.55|5889.55|0
1652974030000|2022-05-19 15:27:10|5888.52|5888.52|5888.71|5888.71|5888.71|5888.71|5888.52|5888.52|0
1652974050000|2022-05-19 15:27:30|5888.34|5888.34|5888.71|5888.71|5888.71|5888.71|5888.34|5888.34|0
1652974060000|2022-05-19 15:27:40|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|0
1652974070000|2022-05-19 15:27:50|5888.71|5888.71|5888.71|5888.71|5888.71|5888.71|5888.71|5888.71|0
1652974080000|2022-05-19 15:28:00|5889.21|5889.21|5888.92|5888.92|5889.21|5889.21|5888.92|5888.92|0
1652974090000|2022-05-19 15:28:10|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|0
1652974100000|2022-05-19 15:28:20|5888.85|5888.85|5888.17|5888.17|5888.85|5888.85|5888.17|5888.17|0
1652974110000|2022-05-19 15:28:30|5887.4|5887.4|5889.29|5889.29|5889.29|5889.29|5887.4|5887.4|0
1652974120000|2022-05-19 15:28:40|5889.66|5889.66|5890.43|5890.43|5890.43|5890.43|5889.66|5889.66|0
1652974130000|2022-05-19 15:28:50|5890.11|5890.11|5889.54|5889.54|5890.11|5890.11|5889.54|5889.54|0
1652974140000|2022-05-19 15:29:00|5889.73|5889.73|5888.12|5888.12|5889.73|5889.73|5888.12|5888.12|0
1652974150000|2022-05-19 15:29:10|5887.8|5887.8|5887.86|5887.86|5887.86|5887.86|5887.49|5887.49|0
1652974160000|2022-05-19 15:29:20|5887.37|5887.37|5885.9|5885.9|5887.37|5887.37|5885.9|5885.9|0
1652974170000|2022-05-19 15:29:30|5885.55|5885.55|5884.86|5884.86|5886.09|5886.09|5884.86|5884.86|0
1652974180000|2022-05-19 15:29:40|5885.43|5885.43|5888.5|5888.5|5888.5|5888.5|5885.43|5885.43|0
1652974190000|2022-05-19 15:29:50|5888.82|5888.82|5889.24|5889.24|5889.88|5889.88|5887.75|5887.75|0
1653030900000|2022-05-20 07:15:00|5997.78|5997.78|6000.76|6000.76|6000.76|6000.76|5997.78|5997.78|0
1653030910000|2022-05-20 07:15:10|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|6001.76|0
1653030920000|2022-05-20 07:15:20|5999.21|5999.21|5998.85|5998.85|5999.35|5999.35|5998.85|5998.85|0
1653030930000|2022-05-20 07:15:30|5998.35|5998.35|5998.16|5998.16|5998.35|5998.35|5998.16|5998.16|0
1653030950000|2022-05-20 07:15:50|5999.16|5999.16|5999.16|5999.16|5999.16|5999.16|5999.16|5999.16|0
1653030960000|2022-05-20 07:16:00|5999.44|5999.44|5999.93|5999.93|6000.43|6000.43|5999.44|5999.44|0
1653030980000|2022-05-20 07:16:20|6001.21|6001.21|5999.72|5999.72|6001.21|6001.21|5999.72|5999.72|0
1653030990000|2022-05-20 07:16:30|5999.22|5999.22|6001.3|6001.3|6001.3|6001.3|5999.22|5999.22|0
1653031000000|2022-05-20 07:16:40|6000.81|6000.81|6002.99|6002.99|6002.99|6002.99|6000.81|6000.81|0
1653031010000|2022-05-20 07:16:50|6003.49|6003.49|6004.25|6004.25|6004.25|6004.25|6003.49|6003.49|0
1653031030000|2022-05-20 07:17:10|6004.63|6004.63|6005.06|6005.06|6005.06|6005.06|6004.63|6004.63|0
1653031040000|2022-05-20 07:17:20|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|0
1653031050000|2022-05-20 07:17:30|6006.9|6006.9|6006.9|6006.9|6006.9|6006.9|6006.9|6006.9|0
1653031060000|2022-05-20 07:17:40|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|0
1653031080000|2022-05-20 07:18:00|6006.33|6006.33|6003.41|6003.41|6006.33|6006.33|6003.41|6003.41|0
1653031090000|2022-05-20 07:18:10|6004.5|6004.5|6005.76|6005.76|6005.76|6005.76|6004.5|6004.5|0
1653031110000|2022-05-20 07:18:30|6006.91|6006.91|6005.63|6005.63|6006.91|6006.91|6005.63|6005.63|0
1653031130000|2022-05-20 07:18:50|6004.67|6004.67|6004.67|6004.67|6004.67|6004.67|6004.67|6004.67|0
1653031140000|2022-05-20 07:19:00|6005.24|6005.24|6003.71|6003.71|6005.24|6005.24|6002.95|6002.95|0
1653031150000|2022-05-20 07:19:10|6002.72|6002.72|6002.72|6002.72|6002.72|6002.72|6002.72|6002.72|0
1653031160000|2022-05-20 07:19:20|6002.01|6002.01|6002.01|6002.01|6002.01|6002.01|6002.01|6002.01|0
1653031180000|2022-05-20 07:19:40|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|6001.44|0
1653031200000|2022-05-20 07:20:00|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|0
1653031230000|2022-05-20 07:20:30|6002.79|6002.79|6002.79|6002.79|6002.79|6002.79|6002.79|6002.79|0
1653031250000|2022-05-20 07:20:50|6003.74|6003.74|6004.31|6004.31|6004.31|6004.31|6003.74|6003.74|0
1653031260000|2022-05-20 07:21:00|6003.94|6003.94|6004.3|6004.3|6004.3|6004.3|6003.94|6003.94|0
1653031270000|2022-05-20 07:21:10|6004.86|6004.86|6005.36|6005.36|6005.36|6005.36|6004.86|6004.86|0
1653031280000|2022-05-20 07:21:20|6005.57|6005.57|6008.19|6008.19|6008.19|6008.19|6005.57|6005.57|0
1653031300000|2022-05-20 07:21:40|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|0
1653031310000|2022-05-20 07:21:50|6008.42|6008.42|6007.93|6007.93|6008.42|6008.42|6007.93|6007.93|0
1653031320000|2022-05-20 07:22:00|6007.54|6007.54|6007.54|6007.54|6007.54|6007.54|6007.54|6007.54|0
1653031330000|2022-05-20 07:22:10|6007.05|6007.05|6007.05|6007.05|6007.05|6007.05|6007.05|6007.05|0
1653031380000|2022-05-20 07:23:00|6008.12|6008.12|6008.77|6008.77|6008.77|6008.77|6007.62|6007.62|0
1653031390000|2022-05-20 07:23:10|6008.27|6008.27|6008.77|6008.77|6008.77|6008.77|6008.27|6008.27|0
1653031430000|2022-05-20 07:23:50|6009.48|6009.48|6009.27|6009.27|6009.48|6009.48|6009.27|6009.27|0
1653031440000|2022-05-20 07:24:00|6008.77|6008.77|6009.34|6009.34|6009.34|6009.34|6008.77|6008.77|0
1653031480000|2022-05-20 07:24:40|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|0
1653031500000|2022-05-20 07:25:00|6007.69|6007.69|6007.3|6007.3|6007.69|6007.69|6006.98|6006.98|0
1653031510000|2022-05-20 07:25:10|6006.58|6006.58|6006.94|6006.94|6006.94|6006.94|6006.58|6006.58|0
1653031520000|2022-05-20 07:25:20|6005.42|6005.42|6005.42|6005.42|6005.42|6005.42|6005.42|6005.42|0
1653031540000|2022-05-20 07:25:40|6004.46|6004.46|6006.16|6006.16|6006.16|6006.16|6004.17|6004.17|0
1653031550000|2022-05-20 07:25:50|6005.09|6005.09|6005.09|6005.09|6005.09|6005.09|6005.09|6005.09|0
1653031560000|2022-05-20 07:26:00|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|0
1653031600000|2022-05-20 07:26:40|6006.65|6006.65|6006.94|6006.94|6006.94|6006.94|6006.65|6006.65|0
1653031610000|2022-05-20 07:26:50|6006.58|6006.58|6006.58|6006.58|6006.58|6006.58|6006.58|6006.58|0
1653031630000|2022-05-20 07:27:10|6006.09|6006.09|6006.09|6006.09|6006.09|6006.09|6006.09|6006.09|0
1653031650000|2022-05-20 07:27:30|6007.16|6007.16|6007.16|6007.16|6007.16|6007.16|6007.16|6007.16|0
1653031660000|2022-05-20 07:27:40|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|0
1653031670000|2022-05-20 07:27:50|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|6007.84|0
1653031680000|2022-05-20 07:28:00|6007.2|6007.2|6006.39|6006.39|6007.2|6007.2|6006.39|6006.39|0
1653031700000|2022-05-20 07:28:20|6006.58|6006.58|6006.58|6006.58|6006.58|6006.58|6006.58|6006.58|0
1653031710000|2022-05-20 07:28:30|6005.86|6005.86|6005.15|6005.15|6005.86|6005.86|6005.15|6005.15|0
1653031750000|2022-05-20 07:29:10|6005.72|6005.72|6004.87|6004.87|6005.72|6005.72|6004.87|6004.87|0
1653031810000|2022-05-20 07:30:10|6005.22|6005.22|6005.94|6005.94|6005.94|6005.94|6005.22|6005.22|0
1653031840000|2022-05-20 07:30:40|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|0
1653031850000|2022-05-20 07:30:50|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|0
1653031880000|2022-05-20 07:31:20|6004.43|6004.43|6004.43|6004.43|6004.43|6004.43|6004.43|6004.43|0
1653031910000|2022-05-20 07:31:50|6004.92|6004.92|6005.42|6005.42|6005.42|6005.42|6004.92|6004.92|0
1653031920000|2022-05-20 07:32:00|6006.06|6006.06|6007.01|6007.01|6007.01|6007.01|6006.06|6006.06|0
1653031930000|2022-05-20 07:32:10|6007.38|6007.38|6006.39|6006.39|6007.38|6007.38|6006.39|6006.39|0
1653031940000|2022-05-20 07:32:20|6005.89|6005.89|6005.89|6005.89|6005.89|6005.89|6005.89|6005.89|0
1653031960000|2022-05-20 07:32:40|6005.4|6005.4|6005.4|6005.4|6005.4|6005.4|6005.4|6005.4|0
1653031980000|2022-05-20 07:33:00|6005.72|6005.72|6005.72|6005.72|6005.72|6005.72|6005.72|6005.72|0
1653031990000|2022-05-20 07:33:10|6008.77|6008.77|6009.15|6009.15|6009.15|6009.15|6008.77|6008.77|0
1653032010000|2022-05-20 07:33:30|6010.87|6010.87|6011.54|6011.54|6011.54|6011.54|6010.87|6010.87|0
1653032020000|2022-05-20 07:33:40|6011.76|6011.76|6012.27|6012.27|6012.63|6012.63|6011.76|6011.76|0
1653032030000|2022-05-20 07:33:50|6012.98|6012.98|6014.16|6014.16|6014.16|6014.16|6012.98|6012.98|0
1653032050000|2022-05-20 07:34:10|6013.59|6013.59|6015.09|6015.09|6015.09|6015.09|6013.59|6013.59|0
1653032060000|2022-05-20 07:34:20|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|6015.95|0
1653032080000|2022-05-20 07:34:40|6016.52|6016.52|6016.52|6016.52|6016.52|6016.52|6016.52|6016.52|0
1653032090000|2022-05-20 07:34:50|6016.8|6016.8|6016.31|6016.31|6016.8|6016.8|6016.31|6016.31|0
1653032100000|2022-05-20 07:35:00|6016.49|6016.49|6019.74|6019.74|6019.74|6019.74|6016.49|6016.49|0
1653032110000|2022-05-20 07:35:10|6020.1|6020.1|6020.1|6020.1|6020.1|6020.1|6020.1|6020.1|0
1653032120000|2022-05-20 07:35:20|6021.05|6021.05|6021.81|6021.81|6021.81|6021.81|6021.05|6021.05|0
1653032140000|2022-05-20 07:35:40|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|0
1653032160000|2022-05-20 07:36:00|6021.45|6021.45|6021.45|6021.45|6021.45|6021.45|6021.45|6021.45|0
1653032190000|2022-05-20 07:36:30|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|0
1653032200000|2022-05-20 07:36:40|6021.45|6021.45|6026.34|6026.34|6026.34|6026.34|6021.45|6021.45|0
1653032220000|2022-05-20 07:37:00|6027.05|6027.05|6026.34|6026.34|6027.05|6027.05|6026.34|6026.34|0
1653032240000|2022-05-20 07:37:20|6027.83|6027.83|6028.54|6028.54|6028.54|6028.54|6027.83|6027.83|0
1653032250000|2022-05-20 07:37:30|6030.07|6030.07|6031.67|6031.67|6031.67|6031.67|6030.07|6030.07|0
1653032260000|2022-05-20 07:37:40|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|0
1653032280000|2022-05-20 07:38:00|6033.15|6033.15|6034.03|6034.03|6034.03|6034.03|6033.15|6033.15|0
1653032290000|2022-05-20 07:38:10|6034.6|6034.6|6034.6|6034.6|6034.6|6034.6|6034.6|6034.6|0
1653032300000|2022-05-20 07:38:20|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|0
1653032330000|2022-05-20 07:38:50|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|6035.26|0
1653032340000|2022-05-20 07:39:00|6034.53|6034.53|6032.39|6032.39|6034.81|6034.81|6032.39|6032.39|0
1653032350000|2022-05-20 07:39:10|6031.43|6031.43|6031.43|6031.43|6031.43|6031.43|6031.43|6031.43|0
1653032360000|2022-05-20 07:39:20|6030.36|6030.36|6030.36|6030.36|6030.36|6030.36|6030.36|6030.36|0
1653032370000|2022-05-20 07:39:30|6029.72|6029.72|6029.36|6029.36|6029.72|6029.72|6029|6029|0
1653032380000|2022-05-20 07:39:40|6028.8|6028.8|6029.15|6029.15|6029.15|6029.15|6028.8|6028.8|0
1653032390000|2022-05-20 07:39:50|6029.65|6029.65|6030.29|6030.29|6030.29|6030.29|6029.65|6029.65|0
1653032400000|2022-05-20 07:40:00|6030.58|6030.58|6030.87|6030.87|6030.87|6030.87|6030.58|6030.58|0
1653032410000|2022-05-20 07:40:10|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|0
1653032430000|2022-05-20 07:40:30|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1653032450000|2022-05-20 07:40:50|6030.01|6030.01|6030.01|6030.01|6030.01|6030.01|6030.01|6030.01|0
1653032460000|2022-05-20 07:41:00|6031|6031|6030.62|6030.62|6031|6031|6030.62|6030.62|0
1653032480000|2022-05-20 07:41:20|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|6030.34|0
1653032490000|2022-05-20 07:41:30|6030.71|6030.71|6030.71|6030.71|6030.71|6030.71|6030.71|6030.71|0
1653032500000|2022-05-20 07:41:40|6030.35|6030.35|6033.33|6033.33|6033.33|6033.33|6030.35|6030.35|0
1653032510000|2022-05-20 07:41:50|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|0
1653032520000|2022-05-20 07:42:00|6034.82|6034.82|6034.82|6034.82|6034.82|6034.82|6034.82|6034.82|0
1653032530000|2022-05-20 07:42:10|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|0
1653032540000|2022-05-20 07:42:20|6034.03|6034.03|6034.67|6034.67|6034.67|6034.67|6034.03|6034.03|0
1653032550000|2022-05-20 07:42:30|6034.88|6034.88|6034.88|6034.88|6034.88|6034.88|6034.88|6034.88|0
1653032570000|2022-05-20 07:42:50|6036.09|6036.09|6037.24|6037.24|6037.24|6037.24|6036.09|6036.09|0
1653032580000|2022-05-20 07:43:00|6036.88|6036.88|6039.09|6039.09|6039.58|6039.58|6036.88|6036.88|0
1653032600000|2022-05-20 07:43:20|6039.37|6039.37|6039.16|6039.16|6039.66|6039.66|6038.67|6038.67|0
1653032630000|2022-05-20 07:43:50|6038.81|6038.81|6039.52|6039.52|6039.52|6039.52|6038.81|6038.81|0
1653032640000|2022-05-20 07:44:00|6039.71|6039.71|6040.21|6040.21|6040.21|6040.21|6039.71|6039.71|0
1653032660000|2022-05-20 07:44:20|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|6040.7|0
1653032670000|2022-05-20 07:44:30|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|6039.99|0
1653032690000|2022-05-20 07:44:50|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|0
1653032720000|2022-05-20 07:45:20|6041.04|6041.04|6041.04|6041.04|6041.04|6041.04|6041.04|6041.04|0
1653032750000|2022-05-20 07:45:50|6043.03|6043.03|6043.52|6043.52|6043.52|6043.52|6043.03|6043.03|0
1653032760000|2022-05-20 07:46:00|6043.71|6043.71|6044.07|6044.07|6044.07|6044.07|6043.71|6043.71|0
1653032770000|2022-05-20 07:46:10|6044.26|6044.26|6042.77|6042.77|6044.26|6044.26|6042.77|6042.77|0
1653032780000|2022-05-20 07:46:20|6041.28|6041.28|6041.28|6041.28|6041.28|6041.28|6041.28|6041.28|0
1653032790000|2022-05-20 07:46:30|6041.77|6041.77|6041.77|6041.77|6041.77|6041.77|6041.77|6041.77|0
1653032800000|2022-05-20 07:46:40|6042.13|6042.13|6042.13|6042.13|6042.13|6042.13|6042.13|6042.13|0
1653032830000|2022-05-20 07:47:10|6042.45|6042.45|6042.95|6042.95|6042.95|6042.95|6042.45|6042.45|0
1653032850000|2022-05-20 07:47:30|6044.93|6044.93|6046.04|6046.04|6046.04|6046.04|6044.93|6044.93|0
1653032860000|2022-05-20 07:47:40|6045.05|6045.05|6045.05|6045.05|6045.05|6045.05|6045.05|6045.05|0
1653032890000|2022-05-20 07:48:10|6045.4|6045.4|6045.4|6045.4|6045.4|6045.4|6045.4|6045.4|0
1653032910000|2022-05-20 07:48:30|6044.91|6044.91|6044.91|6044.91|6044.91|6044.91|6044.91|6044.91|0
1653032920000|2022-05-20 07:48:40|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|0
1653032940000|2022-05-20 07:49:00|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|0
1653032950000|2022-05-20 07:49:10|6046.47|6046.47|6047.19|6047.19|6047.19|6047.19|6046.47|6046.47|0
1653032960000|2022-05-20 07:49:20|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|0
1653032970000|2022-05-20 07:49:30|6047.19|6047.19|6045.04|6045.04|6047.19|6047.19|6045.04|6045.04|0
1653032980000|2022-05-20 07:49:40|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|0
1653033000000|2022-05-20 07:50:00|6048.22|6048.22|6047.72|6047.72|6048.43|6048.43|6047.72|6047.72|0
1653033010000|2022-05-20 07:50:10|6047.01|6047.01|6047.36|6047.36|6047.72|6047.72|6047.01|6047.01|0
1653033020000|2022-05-20 07:50:20|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|0
1653033040000|2022-05-20 07:50:40|6047.01|6047.01|6047.36|6047.36|6047.36|6047.36|6047.01|6047.01|0
1653033060000|2022-05-20 07:51:00|6046.79|6046.79|6048.78|6048.78|6048.78|6048.78|6046.79|6046.79|0
1653033070000|2022-05-20 07:51:10|6047.79|6047.79|6045.76|6045.76|6047.79|6047.79|6045.76|6045.76|0
1653033080000|2022-05-20 07:51:20|6045.48|6045.48|6045.48|6045.48|6045.48|6045.48|6045.48|6045.48|0
1653033130000|2022-05-20 07:52:10|6045.83|6045.83|6046.19|6046.19|6046.19|6046.19|6045.83|6045.83|0
1653033140000|2022-05-20 07:52:20|6045.48|6045.48|6045.48|6045.48|6045.48|6045.48|6045.48|6045.48|0
1653033150000|2022-05-20 07:52:30|6044.98|6044.98|6044.98|6044.98|6044.98|6044.98|6044.98|6044.98|0
1653033160000|2022-05-20 07:52:40|6044.79|6044.79|6044.79|6044.79|6044.79|6044.79|6044.79|6044.79|0
1653033180000|2022-05-20 07:53:00|6044.29|6044.29|6043.8|6043.8|6044.29|6044.29|6043.8|6043.8|0
1653033210000|2022-05-20 07:53:30|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|0
1653033220000|2022-05-20 07:53:40|6042.59|6042.59|6042.59|6042.59|6042.59|6042.59|6042.59|6042.59|0
1653033230000|2022-05-20 07:53:50|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|0
1653033240000|2022-05-20 07:54:00|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|0
1653033250000|2022-05-20 07:54:10|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|0
1653033260000|2022-05-20 07:54:20|6042.11|6042.11|6041.83|6041.83|6042.11|6042.11|6041.83|6041.83|0
1653033300000|2022-05-20 07:55:00|6042.15|6042.15|6042.15|6042.15|6042.15|6042.15|6042.15|6042.15|0
1653033330000|2022-05-20 07:55:30|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|0
1653033340000|2022-05-20 07:55:40|6042.31|6042.31|6042.31|6042.31|6042.31|6042.31|6041.6|6041.6|0
1653033370000|2022-05-20 07:56:10|6043.07|6043.07|6042.69|6042.69|6043.07|6043.07|6042.69|6042.69|0
1653033380000|2022-05-20 07:56:20|6042.9|6042.9|6043.22|6043.22|6043.22|6043.22|6042.9|6042.9|0
1653033400000|2022-05-20 07:56:40|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|0
1653033420000|2022-05-20 07:57:00|6043.48|6043.48|6044.62|6044.62|6044.62|6044.62|6043.48|6043.48|0
1653033430000|2022-05-20 07:57:10|6045.12|6045.12|6045.12|6045.12|6045.12|6045.12|6045.12|6045.12|0
1653033440000|2022-05-20 07:57:20|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|0
1653033450000|2022-05-20 07:57:30|6046.86|6046.86|6046.93|6046.93|6046.93|6046.93|6046.36|6046.36|0
1653033460000|2022-05-20 07:57:40|6047.29|6047.29|6046.72|6046.72|6047.29|6047.29|6046.72|6046.72|0
1653033470000|2022-05-20 07:57:50|6046.43|6046.43|6047.01|6047.01|6047.01|6047.01|6046.43|6046.43|0
1653033480000|2022-05-20 07:58:00|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|0
1653033490000|2022-05-20 07:58:10|6047.51|6047.51|6047.16|6047.16|6047.51|6047.51|6047.16|6047.16|0
1653033520000|2022-05-20 07:58:40|6046.77|6046.77|6047.44|6047.44|6047.44|6047.44|6046.39|6046.39|0
1653033530000|2022-05-20 07:58:50|6048.21|6048.21|6046.83|6046.83|6048.21|6048.21|6046.83|6046.83|0
1653033540000|2022-05-20 07:59:00|6047.21|6047.21|6047.4|6047.4|6047.4|6047.4|6047.21|6047.21|0
1653033550000|2022-05-20 07:59:10|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|0
1653033560000|2022-05-20 07:59:20|6047.98|6047.98|6047.98|6047.98|6047.98|6047.98|6047.98|6047.98|0
1653033570000|2022-05-20 07:59:30|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|0
1653033580000|2022-05-20 07:59:40|6047.8|6047.8|6047.35|6047.35|6047.8|6047.8|6047.03|6047.03|0
1653033590000|2022-05-20 07:59:50|6047.54|6047.54|6047.92|6047.92|6048.28|6048.28|6047.54|6047.54|0
1653033600000|2022-05-20 08:00:00|6047.06|6047.06|6047.51|6047.51|6047.51|6047.51|6046.57|6046.57|0
1653033670000|2022-05-20 08:01:10|6047.87|6047.87|6047.31|6047.31|6047.87|6047.87|6047.31|6047.31|0
1653033690000|2022-05-20 08:01:30|6046.59|6046.59|6046.1|6046.1|6046.59|6046.59|6046.1|6046.1|0
1653033700000|2022-05-20 08:01:40|6046.52|6046.52|6045.84|6045.84|6046.52|6046.52|6045.84|6045.84|0
1653033710000|2022-05-20 08:01:50|6044.76|6044.76|6044.76|6044.76|6044.76|6044.76|6044.76|6044.76|0
1653033720000|2022-05-20 08:02:00|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|0
1653033730000|2022-05-20 08:02:10|6043.91|6043.91|6043.55|6043.55|6043.91|6043.91|6043.55|6043.55|0
1653033740000|2022-05-20 08:02:20|6042.23|6042.23|6041.46|6041.46|6042.97|6042.97|6041.46|6041.46|0
1653033760000|2022-05-20 08:02:40|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|0
1653033770000|2022-05-20 08:02:50|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|0
1653033790000|2022-05-20 08:03:10|6038.98|6038.98|6038.62|6038.62|6038.98|6038.98|6038.62|6038.62|0
1653033800000|2022-05-20 08:03:20|6037.48|6037.48|6034.88|6034.88|6037.48|6037.48|6034.88|6034.88|0
1653033810000|2022-05-20 08:03:30|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|6035.2|0
1653033820000|2022-05-20 08:03:40|6035.39|6035.39|6034.82|6034.82|6035.39|6035.39|6034.82|6034.82|0
1653033830000|2022-05-20 08:03:50|6033.88|6033.88|6032.8|6032.8|6033.88|6033.88|6032.8|6032.8|0
1653033850000|2022-05-20 08:04:10|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|6032.52|0
1653033860000|2022-05-20 08:04:20|6032.12|6032.12|6031.22|6031.22|6032.12|6032.12|6031.22|6031.22|0
1653033870000|2022-05-20 08:04:30|6028.93|6028.93|6029.78|6029.78|6029.78|6029.78|6028.93|6028.93|0
1653033880000|2022-05-20 08:04:40|6029.07|6029.07|6029.47|6029.47|6029.97|6029.97|6029.07|6029.07|0
1653033890000|2022-05-20 08:04:50|6028.84|6028.84|6028.44|6028.44|6028.84|6028.84|6028.44|6028.44|0
1653033900000|2022-05-20 08:05:00|6028.15|6028.15|6028.65|6028.65|6028.65|6028.65|6028.15|6028.15|0
1653033910000|2022-05-20 08:05:10|6027.93|6027.93|6027.93|6027.93|6027.93|6027.93|6027.93|6027.93|0
1653033920000|2022-05-20 08:05:20|6027.65|6027.65|6027.29|6027.29|6027.65|6027.65|6027.29|6027.29|0
1653033930000|2022-05-20 08:05:30|6026.91|6026.91|6026.91|6026.91|6027.41|6027.41|6026.91|6026.91|0
1653033940000|2022-05-20 08:05:40|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|0
1653033950000|2022-05-20 08:05:50|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|0
1653033970000|2022-05-20 08:06:10|6027.55|6027.55|6027.55|6027.55|6027.55|6027.55|6027.55|6027.55|0
1653034000000|2022-05-20 08:06:40|6028.31|6028.31|6028.97|6028.97|6029.26|6029.26|6028.31|6028.31|0
1653034030000|2022-05-20 08:07:10|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|0
1653034040000|2022-05-20 08:07:20|6030.23|6030.23|6030.23|6030.23|6030.94|6030.94|6030.23|6030.23|0
1653034050000|2022-05-20 08:07:30|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|6030.59|0
1653034060000|2022-05-20 08:07:40|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|0
1653034100000|2022-05-20 08:08:20|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|0
1653034120000|2022-05-20 08:08:40|6031.28|6031.28|6032.14|6032.14|6032.14|6032.14|6031.28|6031.28|0
1653034130000|2022-05-20 08:08:50|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|6031.85|0
1653034140000|2022-05-20 08:09:00|6031.47|6031.47|6033.19|6033.19|6033.19|6033.19|6031.47|6031.47|0
1653034150000|2022-05-20 08:09:10|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|0
1653034160000|2022-05-20 08:09:20|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|6033.02|0
1653034170000|2022-05-20 08:09:30|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|0
1653034180000|2022-05-20 08:09:40|6033.6|6033.6|6032.74|6032.74|6033.6|6033.6|6032.25|6032.25|0
1653034200000|2022-05-20 08:10:00|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|0
1653034210000|2022-05-20 08:10:10|6031.05|6031.05|6028.95|6028.95|6031.05|6031.05|6028.76|6028.76|0
1653034220000|2022-05-20 08:10:20|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1653034230000|2022-05-20 08:10:30|6028.17|6028.17|6025.33|6025.33|6028.17|6028.17|6025.33|6025.33|0
1653034240000|2022-05-20 08:10:40|6025.83|6025.83|6025.83|6025.83|6026.32|6026.32|6025.83|6025.83|0
1653034250000|2022-05-20 08:10:50|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|6025.33|0
1653034260000|2022-05-20 08:11:00|6026.32|6026.32|6026.82|6026.82|6026.82|6026.82|6026.32|6026.32|0
1653034270000|2022-05-20 08:11:10|6026.32|6026.32|6025.75|6025.75|6026.32|6026.32|6025.75|6025.75|0
1653034280000|2022-05-20 08:11:20|6025.25|6025.25|6018.92|6018.92|6025.25|6025.25|6018.92|6018.92|0
1653034290000|2022-05-20 08:11:30|6019.24|6019.24|6018.48|6018.48|6019.24|6019.24|6018.48|6018.48|0
1653034310000|2022-05-20 08:11:50|6019.55|6019.55|6019.55|6019.55|6020.54|6020.54|6019.55|6019.55|0
1653034320000|2022-05-20 08:12:00|6020.05|6020.05|6020.76|6020.76|6021.26|6021.26|6020.05|6020.05|0
1653034330000|2022-05-20 08:12:10|6021.75|6021.75|6021.26|6021.26|6021.75|6021.75|6021.26|6021.26|0
1653034340000|2022-05-20 08:12:20|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|0
1653034360000|2022-05-20 08:12:40|6020.05|6020.05|6021.04|6021.04|6021.04|6021.04|6020.05|6020.05|0
1653034380000|2022-05-20 08:13:00|6020.72|6020.72|6020.72|6020.72|6021.71|6021.71|6020.72|6020.72|0
1653034430000|2022-05-20 08:13:50|6019.97|6019.97|6018.71|6018.71|6019.97|6019.97|6018.71|6018.71|0
1653034440000|2022-05-20 08:14:00|6018.35|6018.35|6018.35|6018.35|6018.35|6018.35|6018.35|6018.35|0
1653034460000|2022-05-20 08:14:20|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|0
1653034470000|2022-05-20 08:14:30|6017.37|6017.37|6017.37|6017.37|6017.37|6017.37|6017.37|6017.37|0
1653034480000|2022-05-20 08:14:40|6017.09|6017.09|6017.8|6017.8|6017.8|6017.8|6016.8|6016.8|0
1653034490000|2022-05-20 08:14:50|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|6017.03|0
1653034500000|2022-05-20 08:15:00|6017.53|6017.53|6017.53|6017.53|6017.53|6017.53|6017.53|6017.53|0
1653034550000|2022-05-20 08:15:50|6017.34|6017.34|6016.96|6016.96|6017.34|6017.34|6016.96|6016.96|0
1653034560000|2022-05-20 08:16:00|6016.68|6016.68|6013.72|6013.72|6016.68|6016.68|6013.51|6013.51|0
1653034570000|2022-05-20 08:16:10|6014.22|6014.22|6013.26|6013.26|6014.22|6014.22|6013.26|6013.26|0
1653034580000|2022-05-20 08:16:20|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|0
1653034590000|2022-05-20 08:16:30|6011.95|6011.95|6011.95|6011.95|6012.59|6012.59|6011.95|6011.95|0
1653034620000|2022-05-20 08:17:00|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|6011.6|0
1653034690000|2022-05-20 08:18:10|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|0
1653034700000|2022-05-20 08:18:20|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|0
1653034740000|2022-05-20 08:19:00|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|0
1653034750000|2022-05-20 08:19:10|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|6010.08|0
1653034760000|2022-05-20 08:19:20|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|0
1653034770000|2022-05-20 08:19:30|6011.07|6011.07|6008.45|6008.45|6011.32|6011.32|6008.45|6008.45|0
1653034780000|2022-05-20 08:19:40|6007.18|6007.18|6006.86|6006.86|6007.18|6007.18|6006.86|6006.86|0
1653034790000|2022-05-20 08:19:50|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|0
1653034810000|2022-05-20 08:20:10|6006.87|6006.87|6006.87|6006.87|6006.87|6006.87|6006.87|6006.87|0
1653034820000|2022-05-20 08:20:20|6007.18|6007.18|6007.18|6007.18|6007.18|6007.18|6007.18|6007.18|0
1653034830000|2022-05-20 08:20:30|6007.68|6007.68|6007.93|6007.93|6007.93|6007.93|6007.68|6007.68|0
1653034840000|2022-05-20 08:20:40|6008.92|6008.92|6009.78|6009.78|6009.78|6009.78|6008.92|6008.92|0
1653034860000|2022-05-20 08:21:00|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|0
1653034870000|2022-05-20 08:21:10|6011.16|6011.16|6012.47|6012.47|6012.47|6012.47|6011.16|6011.16|0
1653034880000|2022-05-20 08:21:20|6013.46|6013.46|6013.46|6013.46|6013.46|6013.46|6013.46|6013.46|0
1653034890000|2022-05-20 08:21:30|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|0
1653034900000|2022-05-20 08:21:40|6014.34|6014.34|6013.84|6013.84|6014.34|6014.34|6013.35|6013.35|0
1653034930000|2022-05-20 08:22:10|6014.84|6014.84|6015.33|6015.33|6015.83|6015.83|6014.84|6014.84|0
1653034950000|2022-05-20 08:22:30|6014.34|6014.34|6014.34|6014.34|6014.34|6014.34|6014.34|6014.34|0
1653034970000|2022-05-20 08:22:50|6014.91|6014.91|6016.05|6016.05|6016.55|6016.55|6014.91|6014.91|0
1653034980000|2022-05-20 08:23:00|6016.41|6016.41|6016.97|6016.97|6016.97|6016.97|6016.41|6016.41|0
1653034990000|2022-05-20 08:23:10|6017.47|6017.47|6017.79|6017.79|6017.79|6017.79|6017.47|6017.47|0
1653035020000|2022-05-20 08:23:40|6015.8|6015.8|6015.8|6015.8|6015.8|6015.8|6015.8|6015.8|0
1653035030000|2022-05-20 08:23:50|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|6015.31|0
1653035040000|2022-05-20 08:24:00|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|0
1653035070000|2022-05-20 08:24:30|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|6015.88|0
1653035080000|2022-05-20 08:24:40|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|6016.87|0
1653035090000|2022-05-20 08:24:50|6017.06|6017.06|6017.44|6017.44|6017.44|6017.44|6017.06|6017.06|0
1653035100000|2022-05-20 08:25:00|6017.94|6017.94|6017.94|6017.94|6017.94|6017.94|6017.94|6017.94|0
1653035110000|2022-05-20 08:25:10|6018.32|6018.32|6018.51|6018.51|6018.51|6018.51|6018.32|6018.32|0
1653035130000|2022-05-20 08:25:30|6018.86|6018.86|6019.22|6019.22|6019.22|6019.22|6018.86|6018.86|0
1653035170000|2022-05-20 08:26:10|6018.86|6018.86|6018.51|6018.51|6018.86|6018.86|6018.51|6018.51|0
1653035180000|2022-05-20 08:26:20|6019|6019|6018.62|6018.62|6019|6019|6018.62|6018.62|0
1653035190000|2022-05-20 08:26:30|6020.11|6020.11|6018.1|6018.1|6020.11|6020.11|6018.1|6018.1|0
1653035210000|2022-05-20 08:26:50|6018.59|6018.59|6018.59|6018.59|6019.09|6019.09|6018.59|6018.59|0
1653035220000|2022-05-20 08:27:00|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|0
1653035230000|2022-05-20 08:27:10|6018.59|6018.59|6018.78|6018.78|6018.78|6018.78|6018.59|6018.59|0
1653035280000|2022-05-20 08:28:00|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|0
1653035330000|2022-05-20 08:28:50|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|6020.18|0
1653035340000|2022-05-20 08:29:00|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|6020.68|0
1653035350000|2022-05-20 08:29:10|6021.03|6021.03|6020.39|6020.39|6021.03|6021.03|6020.39|6020.39|0
1653035370000|2022-05-20 08:29:30|6021.54|6021.54|6022.75|6022.75|6022.75|6022.75|6021.54|6021.54|0
1653035380000|2022-05-20 08:29:40|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|0
1653035390000|2022-05-20 08:29:50|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|0
1653035410000|2022-05-20 08:30:10|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|0
1653035440000|2022-05-20 08:30:40|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|6023.75|0
1653035460000|2022-05-20 08:31:00|6024.7|6024.7|6023.71|6023.71|6024.7|6024.7|6023.71|6023.71|0
1653035470000|2022-05-20 08:31:10|6024.7|6024.7|6024.7|6024.7|6024.7|6024.7|6024.7|6024.7|0
1653035480000|2022-05-20 08:31:20|6025.06|6025.06|6025.44|6025.44|6025.44|6025.44|6025.06|6025.06|0
1653035490000|2022-05-20 08:31:30|6025.76|6025.76|6025.76|6025.76|6025.76|6025.76|6025.76|6025.76|0
1653035540000|2022-05-20 08:32:20|6026.25|6026.25|6026.8|6026.8|6026.8|6026.8|6026.25|6026.25|0
1653035560000|2022-05-20 08:32:40|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|0
1653035570000|2022-05-20 08:32:50|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|0
1653035610000|2022-05-20 08:33:30|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|0
1653035630000|2022-05-20 08:33:50|6026.3|6026.3|6025.81|6025.81|6026.3|6026.3|6025.81|6025.81|0
1653035640000|2022-05-20 08:34:00|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|0
1653035660000|2022-05-20 08:34:20|6025.59|6025.59|6025.59|6025.59|6025.59|6025.59|6025.59|6025.59|0
1653035680000|2022-05-20 08:34:40|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|0
1653035710000|2022-05-20 08:35:10|6026.94|6026.94|6026.94|6026.94|6026.94|6026.94|6026.94|6026.94|0
1653035720000|2022-05-20 08:35:20|6026.59|6026.59|6026.59|6026.59|6026.59|6026.59|6026.59|6026.59|0
1653035750000|2022-05-20 08:35:50|6026.4|6026.4|6026.21|6026.21|6026.4|6026.4|6026.21|6026.21|0
1653035760000|2022-05-20 08:36:00|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|0
1653035790000|2022-05-20 08:36:30|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|0
1653035800000|2022-05-20 08:36:40|6026.57|6026.57|6026.86|6026.86|6026.86|6026.86|6026.57|6026.57|0
1653035810000|2022-05-20 08:36:50|6029.15|6029.15|6028.42|6028.42|6029.15|6029.15|6028.42|6028.42|0
1653035820000|2022-05-20 08:37:00|6026.93|6026.93|6025.94|6025.94|6026.93|6026.93|6025.94|6025.94|0
1653035830000|2022-05-20 08:37:10|6025.75|6025.75|6025.39|6025.39|6025.75|6025.75|6025.39|6025.39|0
1653035840000|2022-05-20 08:37:20|6025.75|6025.75|6025.75|6025.75|6025.75|6025.75|6025.75|6025.75|0
1653035850000|2022-05-20 08:37:30|6026.11|6026.11|6026.11|6026.11|6026.11|6026.11|6026.11|6026.11|0
1653035860000|2022-05-20 08:37:40|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|0
1653035870000|2022-05-20 08:37:50|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|0
1653035890000|2022-05-20 08:38:10|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|6029.03|0
1653035900000|2022-05-20 08:38:20|6029.39|6029.39|6029.89|6029.89|6029.89|6029.89|6029.39|6029.39|0
1653035910000|2022-05-20 08:38:30|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|0
1653035940000|2022-05-20 08:39:00|6031.26|6031.26|6031.26|6031.26|6031.26|6031.26|6031.26|6031.26|0
1653035950000|2022-05-20 08:39:10|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|0
1653035970000|2022-05-20 08:39:30|6030.55|6030.55|6030.55|6030.55|6030.55|6030.55|6030.55|6030.55|0
1653035990000|2022-05-20 08:39:50|6030.05|6030.05|6031.91|6031.91|6031.91|6031.91|6030.05|6030.05|0
1653036030000|2022-05-20 08:40:30|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|6032.9|0
1653036040000|2022-05-20 08:40:40|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|6033.26|0
1653036050000|2022-05-20 08:40:50|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|0
1653036060000|2022-05-20 08:41:00|6034.11|6034.11|6034.61|6034.61|6034.61|6034.61|6034.11|6034.11|0
1653036090000|2022-05-20 08:41:30|6034.89|6034.89|6034.89|6034.89|6034.89|6034.89|6034.89|6034.89|0
1653036100000|2022-05-20 08:41:40|6035.18|6035.18|6035.18|6035.18|6035.18|6035.18|6035.18|6035.18|0
1653036110000|2022-05-20 08:41:50|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|0
1653036120000|2022-05-20 08:42:00|6034.56|6034.56|6033.7|6033.7|6034.56|6034.56|6033.7|6033.7|0
1653036130000|2022-05-20 08:42:10|6033.21|6033.21|6033.28|6033.28|6033.28|6033.28|6032.92|6032.92|0
1653036140000|2022-05-20 08:42:20|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|0
1653036150000|2022-05-20 08:42:30|6033.92|6033.92|6034.3|6034.3|6034.3|6034.3|6033.92|6033.92|0
1653036160000|2022-05-20 08:42:40|6035.07|6035.07|6035.26|6035.26|6035.26|6035.26|6035.07|6035.07|0
1653036180000|2022-05-20 08:43:00|6036.4|6036.4|6036.02|6036.02|6036.4|6036.4|6036.02|6036.02|0
1653036200000|2022-05-20 08:43:20|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|0
1653036220000|2022-05-20 08:43:40|6038.57|6038.57|6038.57|6038.57|6038.57|6038.57|6038.57|6038.57|0
1653036230000|2022-05-20 08:43:50|6039.15|6039.15|6039.5|6039.5|6039.5|6039.5|6038.6|6038.6|0
1653036250000|2022-05-20 08:44:10|6039.82|6039.82|6039.82|6039.82|6039.82|6039.82|6039.82|6039.82|0
1653036260000|2022-05-20 08:44:20|6040.18|6040.18|6040.37|6040.37|6040.37|6040.37|6040.18|6040.18|0
1653036290000|2022-05-20 08:44:50|6040.05|6040.05|6040.05|6040.05|6040.05|6040.05|6040.05|6040.05|0
1653036310000|2022-05-20 08:45:10|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|0
1653036320000|2022-05-20 08:45:20|6043.01|6043.01|6041.86|6041.86|6043.01|6043.01|6041.86|6041.86|0
1653036340000|2022-05-20 08:45:40|6042.22|6042.22|6042.6|6042.6|6042.6|6042.6|6042.22|6042.22|0
1653036370000|2022-05-20 08:46:10|6042.41|6042.41|6042.58|6042.58|6042.58|6042.58|6041.87|6041.87|0
1653036380000|2022-05-20 08:46:20|6043.08|6043.08|6043.08|6043.08|6043.08|6043.08|6043.08|6043.08|0
1653036390000|2022-05-20 08:46:30|6042.58|6042.58|6043.9|6043.9|6044.53|6044.53|6042.58|6042.58|0
1653036400000|2022-05-20 08:46:40|6044.39|6044.39|6044.39|6044.39|6044.39|6044.39|6044.39|6044.39|0
1653036420000|2022-05-20 08:47:00|6044.89|6044.89|6045.27|6045.27|6045.27|6045.27|6044.89|6044.89|0
1653036430000|2022-05-20 08:47:10|6045.76|6045.76|6045.98|6045.98|6045.98|6045.98|6045.27|6045.27|0
1653036440000|2022-05-20 08:47:20|6046.34|6046.34|6047.83|6047.83|6047.83|6047.83|6046.34|6046.34|0
1653036460000|2022-05-20 08:47:40|6048.2|6048.2|6049.27|6049.27|6049.27|6049.27|6048.2|6048.2|0
1653036470000|2022-05-20 08:47:50|6049.77|6049.77|6049.06|6049.06|6049.77|6049.77|6049.06|6049.06|0
1653036500000|2022-05-20 08:48:20|6049.55|6049.55|6049.55|6049.55|6049.55|6049.55|6049.55|6049.55|0
1653036510000|2022-05-20 08:48:30|6049.27|6049.27|6049.27|6049.27|6049.27|6049.27|6049.27|6049.27|0
1653036530000|2022-05-20 08:48:50|6049.76|6049.76|6050.12|6050.12|6050.12|6050.12|6049.76|6049.76|0
1653036540000|2022-05-20 08:49:00|6052.03|6052.03|6052.03|6052.03|6052.03|6052.03|6052.03|6052.03|0
1653036550000|2022-05-20 08:49:10|6051.67|6051.67|6052.17|6052.17|6052.17|6052.17|6051.67|6051.67|0
1653036560000|2022-05-20 08:49:20|6051.79|6051.79|6051.79|6051.79|6051.79|6051.79|6051.79|6051.79|0
1653036580000|2022-05-20 08:49:40|6051.6|6051.6|6051.6|6051.6|6051.6|6051.6|6051.6|6051.6|0
1653036600000|2022-05-20 08:50:00|6052.1|6052.1|6052.1|6052.1|6052.1|6052.1|6052.1|6052.1|0
1653036630000|2022-05-20 08:50:30|6052.59|6052.59|6052.59|6052.59|6052.78|6052.78|6052.59|6052.59|0
1653036650000|2022-05-20 08:50:50|6053.09|6053.09|6052.02|6052.02|6053.09|6053.09|6052.02|6052.02|0
1653036660000|2022-05-20 08:51:00|6052.38|6052.38|6052.38|6052.38|6052.38|6052.38|6052.38|6052.38|0
1653036680000|2022-05-20 08:51:20|6051.95|6051.95|6051.95|6051.95|6051.95|6051.95|6051.95|6051.95|0
1653036690000|2022-05-20 08:51:30|6052.81|6052.81|6053.02|6053.02|6053.02|6053.02|6052.81|6052.81|0
1653036710000|2022-05-20 08:51:50|6052.52|6052.52|6052.52|6052.52|6052.52|6052.52|6052.52|6052.52|0
1653036730000|2022-05-20 08:52:10|6052.81|6052.81|6052.81|6052.81|6052.81|6052.81|6052.81|6052.81|0
1653036740000|2022-05-20 08:52:20|6052.52|6052.52|6053.02|6053.02|6053.02|6053.02|6052.52|6052.52|0
1653036750000|2022-05-20 08:52:30|6053.74|6053.74|6053.74|6053.74|6053.74|6053.74|6053.74|6053.74|0
1653036810000|2022-05-20 08:53:30|6054.11|6054.11|6054.11|6054.11|6054.11|6054.11|6054.11|6054.11|0
1653036820000|2022-05-20 08:53:40|6054.47|6054.47|6055.11|6055.11|6055.11|6055.11|6054.47|6054.47|0
1653036830000|2022-05-20 08:53:50|6055.43|6055.43|6055.43|6055.43|6055.43|6055.43|6055.43|6055.43|0
1653036840000|2022-05-20 08:54:00|6055.92|6055.92|6055.92|6055.92|6055.92|6055.92|6055.92|6055.92|0
1653036920000|2022-05-20 08:55:20|6054.39|6054.39|6054.39|6054.39|6054.39|6054.39|6054.39|6054.39|0
1653036940000|2022-05-20 08:55:40|6054.89|6054.89|6054.89|6054.89|6054.89|6054.89|6054.89|6054.89|0
1653037000000|2022-05-20 08:56:40|6054.7|6054.7|6051.67|6051.67|6054.7|6054.7|6051.67|6051.67|0
1653037010000|2022-05-20 08:56:50|6050.96|6050.96|6051.43|6051.43|6051.43|6051.43|6050.58|6050.58|0
1653037050000|2022-05-20 08:57:30|6051.05|6051.05|6051.05|6051.05|6051.05|6051.05|6051.05|6051.05|0
1653037070000|2022-05-20 08:57:50|6050.55|6050.55|6050.55|6050.55|6050.55|6050.55|6050.55|6050.55|0
1653037100000|2022-05-20 08:58:20|6051.7|6051.7|6051.7|6051.7|6051.7|6051.7|6051.7|6051.7|0
1653037110000|2022-05-20 08:58:30|6052.2|6052.2|6052.2|6052.2|6052.2|6052.2|6052.2|6052.2|0
1653037120000|2022-05-20 08:58:40|6052.55|6052.55|6052.55|6052.55|6052.55|6052.55|6052.55|6052.55|0
1653037150000|2022-05-20 08:59:10|6053.27|6053.27|6052.91|6052.91|6053.27|6053.27|6052.91|6052.91|0
1653037160000|2022-05-20 08:59:20|6053.1|6053.1|6053.1|6053.1|6053.1|6053.1|6053.1|6053.1|0
1653037180000|2022-05-20 08:59:40|6053.59|6053.59|6053.59|6053.59|6053.59|6053.59|6053.59|6053.59|0
1653037200000|2022-05-20 09:00:00|6054.36|6054.36|6055|6055|6055|6055|6054.36|6054.36|0
1653037220000|2022-05-20 09:00:20|6054.62|6054.62|6054.62|6054.62|6054.62|6054.62|6054.62|6054.62|0
1653037270000|2022-05-20 09:01:10|6054.43|6054.43|6054.43|6054.43|6054.43|6054.43|6054.43|6054.43|0
1653037280000|2022-05-20 09:01:20|6054.8|6054.8|6054.8|6054.8|6054.8|6054.8|6054.8|6054.8|0
1653037290000|2022-05-20 09:01:30|6054.48|6054.48|6054.34|6054.34|6054.48|6054.48|6053.99|6053.99|0
1653037310000|2022-05-20 09:01:50|6055.11|6055.11|6054.75|6054.75|6055.11|6055.11|6054.75|6054.75|0
1653037330000|2022-05-20 09:02:10|6053.79|6053.79|6053.79|6053.79|6053.79|6053.79|6053.79|6053.79|0
1653037340000|2022-05-20 09:02:20|6054.15|6054.15|6054.15|6054.15|6054.15|6054.15|6054.15|6054.15|0
1653037360000|2022-05-20 09:02:40|6054.72|6054.72|6054.72|6054.72|6054.72|6054.72|6054.72|6054.72|0
1653037370000|2022-05-20 09:02:50|6055.21|6055.21|6055.21|6055.21|6055.21|6055.21|6055.21|6055.21|0
1653037380000|2022-05-20 09:03:00|6053.23|6053.23|6052.88|6052.88|6054.37|6054.37|6052.88|6052.88|0
1653037400000|2022-05-20 09:03:20|6053.84|6053.84|6054.13|6054.13|6054.41|6054.41|6053.84|6053.84|0
1653037410000|2022-05-20 09:03:30|6053.81|6053.81|6053.26|6053.26|6053.81|6053.81|6053.26|6053.26|0
1653037420000|2022-05-20 09:03:40|6052.77|6052.77|6052.77|6052.77|6052.77|6052.77|6052.77|6052.77|0
1653037450000|2022-05-20 09:04:10|6052.95|6052.95|6053.67|6053.67|6053.67|6053.67|6052.95|6052.95|0
1653037460000|2022-05-20 09:04:20|6054.38|6054.38|6054.38|6054.38|6054.38|6054.38|6054.38|6054.38|0
1653037480000|2022-05-20 09:04:40|6054.03|6054.03|6052.04|6052.04|6054.03|6054.03|6052.04|6052.04|0
1653037490000|2022-05-20 09:04:50|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|6051.54|0
1653037510000|2022-05-20 09:05:10|6052.31|6052.31|6053.07|6053.07|6053.45|6053.45|6052.31|6052.31|0
1653037520000|2022-05-20 09:05:20|6052.79|6052.79|6052.79|6052.79|6052.79|6052.79|6052.79|6052.79|0
1653037530000|2022-05-20 09:05:30|6054.31|6054.31|6054.31|6054.31|6054.7|6054.7|6054.31|6054.31|0
1653037550000|2022-05-20 09:05:50|6053.96|6053.96|6055.08|6055.08|6055.08|6055.08|6053.96|6053.96|0
1653037560000|2022-05-20 09:06:00|6054.72|6054.72|6053.77|6053.77|6054.72|6054.72|6053.77|6053.77|0
1653037590000|2022-05-20 09:06:30|6055.26|6055.26|6055.26|6055.26|6055.26|6055.26|6054.76|6054.76|0
1653037600000|2022-05-20 09:06:40|6054.97|6054.97|6054.68|6054.68|6054.97|6054.97|6054.68|6054.68|0
1653037620000|2022-05-20 09:07:00|6054.4|6054.4|6053.9|6053.9|6054.89|6054.89|6053.9|6053.9|0
1653037630000|2022-05-20 09:07:10|6053.69|6053.69|6055.17|6055.17|6055.17|6055.17|6053.69|6053.69|0
1653037670000|2022-05-20 09:07:50|6056.16|6056.16|6054.18|6054.18|6056.16|6056.16|6054.18|6054.18|0
1653037680000|2022-05-20 09:08:00|6054.94|6054.94|6053.95|6053.95|6054.94|6054.94|6053.95|6053.95|0
1653037690000|2022-05-20 09:08:10|6054.33|6054.33|6054.33|6054.33|6054.33|6054.33|6054.33|6054.33|0
1653037730000|2022-05-20 09:08:50|6054.62|6054.62|6054.43|6054.43|6054.62|6054.62|6054.43|6054.43|0
1653037740000|2022-05-20 09:09:00|6054.93|6054.93|6055.28|6055.28|6055.28|6055.28|6054.93|6054.93|0
1653037750000|2022-05-20 09:09:10|6055.78|6055.78|6056.66|6056.66|6056.66|6056.66|6055.78|6055.78|0
1653037760000|2022-05-20 09:09:20|6057.23|6057.23|6057.23|6057.23|6057.23|6057.23|6057.23|6057.23|0
1653037770000|2022-05-20 09:09:30|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|0
1653037780000|2022-05-20 09:09:40|6060.58|6060.58|6060.58|6060.58|6060.58|6060.58|6060.58|6060.58|0
1653038100000|2022-05-20 09:15:00|6061.22|6061.22|6061.22|6061.22|6061.22|6061.22|6061.22|6061.22|0
1653038110000|2022-05-20 09:15:10|6060.84|6060.84|6060.85|6060.85|6061.22|6061.22|6060.65|6060.65|0
1653038120000|2022-05-20 09:15:20|6060.21|6060.21|6065|6065|6065|6065|6060.21|6060.21|0
1653038130000|2022-05-20 09:15:30|6062.99|6062.99|6062.3|6062.3|6063.37|6063.37|6062.3|6062.3|0
1653038140000|2022-05-20 09:15:40|6063.1|6063.1|6062.91|6062.91|6063.1|6063.1|6062.91|6062.91|0
1653038150000|2022-05-20 09:15:50|6062.63|6062.63|6063.27|6063.27|6063.27|6063.27|6062.63|6062.63|0
1653038160000|2022-05-20 09:16:00|6063.76|6063.76|6066.54|6066.54|6066.54|6066.54|6063.76|6063.76|0
1653038170000|2022-05-20 09:16:10|6066.39|6066.39|6067.76|6067.76|6067.76|6067.76|6066.39|6066.39|0
1653038180000|2022-05-20 09:16:20|6067.13|6067.13|6067.89|6067.89|6067.89|6067.89|6067.13|6067.13|0
1653038190000|2022-05-20 09:16:30|6066.76|6066.76|6066.76|6066.76|6066.76|6066.76|6066.76|6066.76|0
1653038200000|2022-05-20 09:16:40|6067.05|6067.05|6066.34|6066.34|6067.05|6067.05|6066.34|6066.34|0
1653038210000|2022-05-20 09:16:50|6065.19|6065.19|6065.19|6065.19|6065.19|6065.19|6065.19|6065.19|0
1653038220000|2022-05-20 09:17:00|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|6065.57|0
1653038230000|2022-05-20 09:17:10|6067.06|6067.06|6067.06|6067.06|6067.06|6067.06|6067.06|6067.06|0
1653038240000|2022-05-20 09:17:20|6067.42|6067.42|6067.56|6067.56|6067.84|6067.84|6067.06|6067.06|0
1653038250000|2022-05-20 09:17:30|6069.09|6069.09|6070.08|6070.08|6070.08|6070.08|6069.09|6069.09|0
1653038260000|2022-05-20 09:17:40|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|0
1653038290000|2022-05-20 09:18:10|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|0
1653038300000|2022-05-20 09:18:20|6069.67|6069.67|6069.1|6069.1|6069.67|6069.67|6069.1|6069.1|0
1653038310000|2022-05-20 09:18:30|6069.38|6069.38|6067.09|6067.09|6069.38|6069.38|6067.09|6067.09|0
1653038320000|2022-05-20 09:18:40|6066.6|6066.6|6066.6|6066.6|6066.6|6066.6|6066.6|6066.6|0
1653038330000|2022-05-20 09:18:50|6066.21|6066.21|6064.75|6064.75|6066.21|6066.21|6064.75|6064.75|0
1653038340000|2022-05-20 09:19:00|6065.25|6065.25|6066.49|6066.49|6066.49|6066.49|6065.25|6065.25|0
1653038350000|2022-05-20 09:19:10|6066.98|6066.98|6066.98|6066.98|6066.98|6066.98|6066.98|6066.98|0
1653038380000|2022-05-20 09:19:40|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|6066.63|0
1653038390000|2022-05-20 09:19:50|6066.98|6066.98|6067.34|6067.34|6067.34|6067.34|6066.98|6066.98|0
1653038400000|2022-05-20 09:20:00|6066.35|6066.35|6066.35|6066.35|6066.35|6066.35|6066.35|6066.35|0
1653038430000|2022-05-20 09:20:30|6066.73|6066.73|6066.73|6066.73|6066.73|6066.73|6066.73|6066.73|0
1653038440000|2022-05-20 09:20:40|6065.97|6065.97|6066.27|6066.27|6066.63|6066.63|6065.25|6065.25|0
1653038460000|2022-05-20 09:21:00|6065.77|6065.77|6065.92|6065.92|6066.41|6066.41|6065.77|6065.77|0
1653038470000|2022-05-20 09:21:10|6066.63|6066.63|6066.27|6066.27|6066.63|6066.63|6066.27|6066.27|0
1653038500000|2022-05-20 09:21:40|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|0
1653038520000|2022-05-20 09:22:00|6066.96|6066.96|6066.64|6066.64|6067.28|6067.28|6066.64|6066.64|0
1653038530000|2022-05-20 09:22:10|6066.07|6066.07|6065.28|6065.28|6066.07|6066.07|6065|6065|0
1653038540000|2022-05-20 09:22:20|6066.05|6066.05|6064.93|6064.93|6066.05|6066.05|6064.93|6064.93|0
1653038550000|2022-05-20 09:22:30|6065.29|6065.29|6065.35|6065.35|6065.67|6065.67|6065.29|6065.29|0
1653038560000|2022-05-20 09:22:40|6066.07|6066.07|6066.07|6066.07|6066.07|6066.07|6065.35|6065.35|0
1653038590000|2022-05-20 09:23:10|6066.25|6066.25|6066.63|6066.63|6066.63|6066.63|6066.25|6066.25|0
1653038600000|2022-05-20 09:23:20|6066.99|6066.99|6068.53|6068.53|6068.53|6068.53|6066.99|6066.99|0
1653038610000|2022-05-20 09:23:30|6069.24|6069.24|6069.43|6069.43|6069.43|6069.43|6069.24|6069.24|0
1653038620000|2022-05-20 09:23:40|6070.5|6070.5|6070.15|6070.15|6070.5|6070.5|6070.15|6070.15|0
1653038630000|2022-05-20 09:23:50|6071.29|6071.29|6071.79|6071.79|6071.79|6071.79|6071.29|6071.29|0
1653038640000|2022-05-20 09:24:00|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|0
1653038650000|2022-05-20 09:24:10|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|0
1653038660000|2022-05-20 09:24:20|6073.63|6073.63|6073.63|6073.63|6073.63|6073.63|6073.63|6073.63|0
1653038680000|2022-05-20 09:24:40|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|6073.14|0
1653038690000|2022-05-20 09:24:50|6073.52|6073.52|6070.65|6070.65|6073.52|6073.52|6069.88|6069.88|0
1653038700000|2022-05-20 09:25:00|6069.88|6069.88|6070.26|6070.26|6070.26|6070.26|6069.88|6069.88|0
1653038710000|2022-05-20 09:25:10|6069.27|6069.27|6069.27|6069.27|6069.27|6069.27|6069.27|6069.27|0
1653038720000|2022-05-20 09:25:20|6069.91|6069.91|6069.91|6069.91|6069.91|6069.91|6069.91|6069.91|0
1653038730000|2022-05-20 09:25:30|6069.53|6069.53|6069.53|6069.53|6069.53|6069.53|6069.53|6069.53|0
1653038750000|2022-05-20 09:25:50|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|0
1653038760000|2022-05-20 09:26:00|6071.16|6071.16|6070.52|6070.52|6071.16|6071.16|6070.52|6070.52|0
1653038780000|2022-05-20 09:26:20|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|0
1653038800000|2022-05-20 09:26:40|6070.5|6070.5|6070.5|6070.5|6070.5|6070.5|6070.5|6070.5|0
1653038820000|2022-05-20 09:27:00|6070|6070|6070|6070|6070|6070|6070|6070|0
1653038840000|2022-05-20 09:27:20|6070.5|6070.5|6070.5|6070.5|6070.5|6070.5|6070.5|6070.5|0
1653038880000|2022-05-20 09:28:00|6070.78|6070.78|6071.1|6071.1|6071.1|6071.1|6070.78|6070.78|0
1653038890000|2022-05-20 09:28:10|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|0
1653038900000|2022-05-20 09:28:20|6070.93|6070.93|6070.93|6070.93|6070.93|6070.93|6070.93|6070.93|0
1653038910000|2022-05-20 09:28:30|6069.66|6069.66|6069.66|6069.66|6069.66|6069.66|6069.66|6069.66|0
1653038920000|2022-05-20 09:28:40|6070.01|6070.01|6069.66|6069.66|6070.01|6070.01|6069.66|6069.66|0
1653038930000|2022-05-20 09:28:50|6070.15|6070.15|6070.15|6070.15|6070.15|6070.15|6070.15|6070.15|0
1653038960000|2022-05-20 09:29:20|6071.68|6071.68|6072.06|6072.06|6072.06|6072.06|6071.68|6071.68|0
1653038990000|2022-05-20 09:29:50|6072.64|6072.64|6072.92|6072.92|6072.92|6072.92|6072.64|6072.64|0
1653039000000|2022-05-20 09:30:00|6072.57|6072.57|6072.38|6072.38|6072.57|6072.57|6070.92|6070.92|0
1653039030000|2022-05-20 09:30:30|6071.88|6071.88|6071.88|6071.88|6071.88|6071.88|6071.88|6071.88|0
1653039060000|2022-05-20 09:31:00|6071.12|6071.12|6070.73|6070.73|6071.12|6071.12|6070.35|6070.35|0
1653039070000|2022-05-20 09:31:10|6070.02|6070.02|6070.52|6070.52|6070.52|6070.52|6070.02|6070.02|0
1653039080000|2022-05-20 09:31:20|6069.75|6069.75|6070.25|6070.25|6070.25|6070.25|6069.75|6069.75|0
1653039100000|2022-05-20 09:31:40|6069.89|6069.89|6069.33|6069.33|6069.89|6069.89|6069.33|6069.33|0
1653039130000|2022-05-20 09:32:10|6068.83|6068.83|6068.83|6068.83|6068.83|6068.83|6068.83|6068.83|0
1653039140000|2022-05-20 09:32:20|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|6069.33|0
1653039150000|2022-05-20 09:32:30|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|0
1653039160000|2022-05-20 09:32:40|6070.09|6070.09|6070.09|6070.09|6070.09|6070.09|6070.09|6070.09|0
1653039170000|2022-05-20 09:32:50|6069.59|6069.59|6069.1|6069.1|6069.59|6069.59|6069.1|6069.1|0
1653039190000|2022-05-20 09:33:10|6069.29|6069.29|6069.29|6069.29|6069.29|6069.29|6069.29|6069.29|0
1653039210000|2022-05-20 09:33:30|6069.78|6069.78|6069.78|6069.78|6069.78|6069.78|6069.78|6069.78|0
1653039220000|2022-05-20 09:33:40|6070.16|6070.16|6069.81|6069.81|6070.52|6070.52|6069.81|6069.81|0
1653039230000|2022-05-20 09:33:50|6070.09|6070.09|6070.09|6070.09|6070.09|6070.09|6070.09|6070.09|0
1653039260000|2022-05-20 09:34:20|6071.69|6071.69|6071.37|6071.37|6071.69|6071.69|6071.37|6071.37|0
1653039290000|2022-05-20 09:34:50|6072.08|6072.08|6071.59|6071.59|6072.08|6072.08|6071.59|6071.59|0
1653039310000|2022-05-20 09:35:10|6071.09|6071.09|6071.09|6071.09|6071.09|6071.09|6071.09|6071.09|0
1653039330000|2022-05-20 09:35:30|6070.71|6070.71|6071.09|6071.09|6071.09|6071.09|6070.71|6070.71|0
1653039350000|2022-05-20 09:35:50|6070.38|6070.38|6069.66|6069.66|6070.38|6070.38|6069.66|6069.66|0
1653039360000|2022-05-20 09:36:00|6069.28|6069.28|6068.9|6068.9|6069.66|6069.66|6068.9|6068.9|0
1653039380000|2022-05-20 09:36:20|6069.28|6069.28|6068.62|6068.62|6069.28|6069.28|6068.43|6068.43|0
1653039430000|2022-05-20 09:37:10|6068.26|6068.26|6068.26|6068.26|6068.26|6068.26|6068.26|6068.26|0
1653039440000|2022-05-20 09:37:20|6067.5|6067.5|6067.5|6067.5|6067.5|6067.5|6067.5|6067.5|0
1653039450000|2022-05-20 09:37:30|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|0
1653039490000|2022-05-20 09:38:10|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|0
1653039500000|2022-05-20 09:38:20|6066.26|6066.26|6065.94|6065.94|6066.26|6066.26|6065.94|6065.94|0
1653039510000|2022-05-20 09:38:30|6065.75|6065.75|6065.75|6065.75|6065.75|6065.75|6065.75|6065.75|0
1653039540000|2022-05-20 09:39:00|6067.24|6067.24|6066.88|6066.88|6067.24|6067.24|6066.88|6066.88|0
1653039550000|2022-05-20 09:39:10|6066.39|6066.39|6066.39|6066.39|6066.39|6066.39|6066.39|6066.39|0
1653039580000|2022-05-20 09:39:40|6066.2|6066.2|6066.2|6066.2|6066.2|6066.2|6066.2|6066.2|0
1653039620000|2022-05-20 09:40:20|6065.7|6065.7|6065.7|6065.7|6065.7|6065.7|6065.7|6065.7|0
1653039670000|2022-05-20 09:41:10|6065.34|6065.34|6066.06|6066.06|6066.06|6066.06|6065.34|6065.34|0
1653039700000|2022-05-20 09:41:40|6066.38|6066.38|6066.38|6066.38|6066.38|6066.38|6066.38|6066.38|0
1653039720000|2022-05-20 09:42:00|6066.87|6066.87|6066.87|6066.87|6066.87|6066.87|6066.87|6066.87|0
1653039730000|2022-05-20 09:42:10|6067.37|6067.37|6067.37|6067.37|6067.37|6067.37|6067.37|6067.37|0
1653039740000|2022-05-20 09:42:20|6067.87|6067.87|6067.8|6067.8|6068.3|6068.3|6067.37|6067.37|0
1653039750000|2022-05-20 09:42:30|6068.12|6068.12|6068.37|6068.37|6068.37|6068.37|6067.8|6067.8|0
1653039810000|2022-05-20 09:43:30|6068.05|6068.05|6067.77|6067.77|6068.05|6068.05|6067.77|6067.77|0
1653039840000|2022-05-20 09:44:00|6067.41|6067.41|6066.7|6066.7|6067.41|6067.41|6066.7|6066.7|0
1653039860000|2022-05-20 09:44:20|6067.05|6067.05|6067.05|6067.05|6067.05|6067.05|6067.05|6067.05|0
1653039870000|2022-05-20 09:44:30|6067.37|6067.37|6067.37|6067.37|6067.37|6067.37|6067.37|6067.37|0
1653039900000|2022-05-20 09:45:00|6066.88|6066.88|6066.49|6066.49|6066.88|6066.88|6066|6066|0
1653039910000|2022-05-20 09:45:10|6066.21|6066.21|6066.21|6066.21|6066.21|6066.21|6066.21|6066.21|0
1653039930000|2022-05-20 09:45:30|6066.57|6066.57|6066.57|6066.57|6066.57|6066.57|6066.57|6066.57|0
1653039940000|2022-05-20 09:45:40|6066.28|6066.28|6063.42|6063.42|6066.28|6066.28|6063.42|6063.42|0
1653039950000|2022-05-20 09:45:50|6063.7|6063.7|6063.57|6063.57|6064.28|6064.28|6063.57|6063.57|0
1653039960000|2022-05-20 09:46:00|6063.07|6063.07|6063.07|6063.07|6063.07|6063.07|6063.07|6063.07|0
1653040000000|2022-05-20 09:46:40|6063.26|6063.26|6063.45|6063.45|6063.45|6063.45|6063.26|6063.26|0
1653040010000|2022-05-20 09:46:50|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|0
1653040020000|2022-05-20 09:47:00|6063.62|6063.62|6063.62|6063.62|6063.62|6063.62|6063.62|6063.62|0
1653040040000|2022-05-20 09:47:20|6062.76|6062.76|6062|6062|6062.76|6062.76|6062|6062|0
1653040060000|2022-05-20 09:47:40|6060.51|6060.51|6060.51|6060.51|6060.51|6060.51|6060.51|6060.51|0
1653040070000|2022-05-20 09:47:50|6060.01|6060.01|6059.63|6059.63|6060.01|6060.01|6059.63|6059.63|0
1653040110000|2022-05-20 09:48:30|6059.99|6059.99|6058.99|6058.99|6059.99|6059.99|6058.99|6058.99|0
1653040140000|2022-05-20 09:49:00|6059.31|6059.31|6059.31|6059.31|6059.63|6059.63|6059.31|6059.31|0
1653040150000|2022-05-20 09:49:10|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|0
1653040160000|2022-05-20 09:49:20|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|0
1653040190000|2022-05-20 09:49:50|6060.21|6060.21|6060.21|6060.21|6060.21|6060.21|6060.21|6060.21|0
1653040200000|2022-05-20 09:50:00|6060.53|6060.53|6059.84|6059.84|6060.53|6060.53|6059.52|6059.52|0
1653040210000|2022-05-20 09:50:10|6060.22|6060.22|6060.3|6060.3|6060.8|6060.8|6059.98|6059.98|0
1653040230000|2022-05-20 09:50:30|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|0
1653040260000|2022-05-20 09:51:00|6061.06|6061.06|6061.06|6061.06|6061.06|6061.06|6061.06|6061.06|0
1653040280000|2022-05-20 09:51:20|6060.57|6060.57|6059.75|6059.75|6060.57|6060.57|6059.75|6059.75|0
1653040290000|2022-05-20 09:51:30|6059.26|6059.26|6059.26|6059.26|6059.26|6059.26|6059.26|6059.26|0
1653040310000|2022-05-20 09:51:50|6058.9|6058.9|6059.18|6059.18|6059.18|6059.18|6058.9|6058.9|0
1653040320000|2022-05-20 09:52:00|6058.9|6058.9|6059.91|6059.91|6060.32|6060.32|6058.9|6058.9|0
1653040360000|2022-05-20 09:52:40|6060.19|6060.19|6060.51|6060.51|6060.51|6060.51|6060.19|6060.19|0
1653040380000|2022-05-20 09:53:00|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|0
1653040390000|2022-05-20 09:53:10|6060.44|6060.44|6062.15|6062.15|6062.15|6062.15|6060.44|6060.44|0
1653040410000|2022-05-20 09:53:30|6061.79|6061.79|6061.3|6061.3|6061.79|6061.79|6061.3|6061.3|0
1653040420000|2022-05-20 09:53:40|6061.48|6061.48|6061.48|6061.48|6061.48|6061.48|6061.48|6061.48|0
1653040440000|2022-05-20 09:54:00|6061.16|6061.16|6063.86|6063.86|6064.36|6064.36|6061.16|6061.16|0
1653040450000|2022-05-20 09:54:10|6065.01|6065.01|6065.5|6065.5|6065.5|6065.5|6065.01|6065.01|0
1653040460000|2022-05-20 09:54:20|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|0
1653040480000|2022-05-20 09:54:40|6064.69|6064.69|6065.01|6065.01|6065.01|6065.01|6064.69|6064.69|0
1653040520000|2022-05-20 09:55:20|6064.72|6064.72|6063.76|6063.76|6064.72|6064.72|6063.76|6063.76|0
1653040530000|2022-05-20 09:55:30|6063.4|6063.4|6063.05|6063.05|6063.4|6063.4|6063.05|6063.05|0
1653040540000|2022-05-20 09:55:40|6064.04|6064.04|6062.61|6062.61|6064.04|6064.04|6062.61|6062.61|0
1653040550000|2022-05-20 09:55:50|6063.11|6063.11|6062.63|6062.63|6063.39|6063.39|6062.63|6062.63|0
1653040560000|2022-05-20 09:56:00|6062.14|6062.14|6062.14|6062.14|6062.14|6062.14|6062.14|6062.14|0
1653040580000|2022-05-20 09:56:20|6062.63|6062.63|6064.12|6064.12|6064.12|6064.12|6062.63|6062.63|0
1653040590000|2022-05-20 09:56:30|6063.63|6063.63|6063.1|6063.1|6063.63|6063.63|6063.1|6063.1|0
1653040620000|2022-05-20 09:57:00|6062.74|6062.74|6062.38|6062.38|6062.74|6062.74|6062.38|6062.38|0
1653040630000|2022-05-20 09:57:10|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|0
1653040650000|2022-05-20 09:57:30|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|0
1653040660000|2022-05-20 09:57:40|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|0
1653040690000|2022-05-20 09:58:10|6063.04|6063.04|6063.54|6063.54|6063.54|6063.54|6063.04|6063.04|0
1653040710000|2022-05-20 09:58:30|6062.77|6062.77|6062.77|6062.77|6062.77|6062.77|6062.77|6062.77|0
1653040730000|2022-05-20 09:58:50|6063.84|6063.84|6063.84|6063.84|6063.84|6063.84|6063.84|6063.84|0
1653040740000|2022-05-20 09:59:00|6064.34|6064.34|6064.34|6064.34|6064.34|6064.34|6064.34|6064.34|0
1653040750000|2022-05-20 09:59:10|6063.27|6063.27|6063.27|6063.27|6063.63|6063.63|6063.27|6063.27|0
1653040760000|2022-05-20 09:59:20|6064.26|6064.26|6064.26|6064.26|6064.26|6064.26|6064.26|6064.26|0
1653040790000|2022-05-20 09:59:50|6065.26|6065.26|6065.75|6065.75|6066.25|6066.25|6065.26|6065.26|0
1653040800000|2022-05-20 10:00:00|6066.52|6066.52|6066.13|6066.13|6066.52|6066.52|6065.75|6065.75|0
1653040820000|2022-05-20 10:00:20|6065.5|6065.5|6066.77|6066.77|6066.77|6066.77|6065.5|6065.5|0
1653040830000|2022-05-20 10:00:30|6066.28|6066.28|6065.46|6065.46|6066.28|6066.28|6065.46|6065.46|0
1653040850000|2022-05-20 10:00:50|6065.08|6065.08|6065.08|6065.08|6065.08|6065.08|6065.08|6065.08|0
1653040860000|2022-05-20 10:01:00|6063.94|6063.94|6063.94|6063.94|6063.94|6063.94|6063.94|6063.94|0
1653040880000|2022-05-20 10:01:20|6064.93|6064.93|6064.55|6064.55|6064.93|6064.93|6064.55|6064.55|0
1653040890000|2022-05-20 10:01:30|6064.87|6064.87|6065.83|6065.83|6065.83|6065.83|6064.87|6064.87|0
1653040920000|2022-05-20 10:02:00|6066.33|6066.33|6066.82|6066.82|6066.82|6066.82|6066.33|6066.33|0
1653040930000|2022-05-20 10:02:10|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|0
1653040940000|2022-05-20 10:02:20|6067.96|6067.96|6067.96|6067.96|6067.96|6067.96|6067.96|6067.96|0
1653040950000|2022-05-20 10:02:30|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|0
1653040970000|2022-05-20 10:02:50|6065.93|6065.93|6065.93|6065.93|6065.93|6065.93|6065.93|6065.93|0
1653040980000|2022-05-20 10:03:00|6065.61|6065.61|6065.61|6065.61|6066.61|6066.61|6065.61|6065.61|0
1653041000000|2022-05-20 10:03:20|6065.24|6065.24|6063.9|6063.9|6065.24|6065.24|6063.9|6063.9|0
1653041010000|2022-05-20 10:03:30|6062.37|6062.37|6062.37|6062.37|6062.37|6062.37|6062.37|6062.37|0
1653041040000|2022-05-20 10:04:00|6063.65|6063.65|6063.65|6063.65|6063.65|6063.65|6063.65|6063.65|0
1653041050000|2022-05-20 10:04:10|6064.03|6064.03|6066.3|6066.3|6066.3|6066.3|6064.03|6064.03|0
1653041060000|2022-05-20 10:04:20|6065.73|6065.73|6065.15|6065.15|6065.73|6065.73|6065.15|6065.15|0
1653041080000|2022-05-20 10:04:40|6064.16|6064.16|6062.25|6062.25|6064.16|6064.16|6062.25|6062.25|0
1653041090000|2022-05-20 10:04:50|6061.89|6061.89|6062.25|6062.25|6062.25|6062.25|6061.89|6061.89|0
1653041120000|2022-05-20 10:05:20|6061.61|6061.61|6061.61|6061.61|6061.61|6061.61|6061.61|6061.61|0
1653041140000|2022-05-20 10:05:40|6061.04|6061.04|6061.32|6061.32|6061.32|6061.32|6061.04|6061.04|0
1653041180000|2022-05-20 10:06:20|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|0
1653041200000|2022-05-20 10:06:40|6061.42|6061.42|6062.27|6062.27|6062.27|6062.27|6061.42|6061.42|0
1653041300000|2022-05-20 10:08:20|6063.27|6063.27|6063.27|6063.27|6063.27|6063.27|6063.27|6063.27|0
1653041330000|2022-05-20 10:08:50|6061.58|6061.58|6060.17|6060.17|6061.77|6061.77|6059.54|6059.54|0
1653041340000|2022-05-20 10:09:00|6060.67|6060.67|6060.29|6060.29|6060.67|6060.67|6060.29|6060.29|0
1653041350000|2022-05-20 10:09:10|6059.93|6059.93|6059.93|6059.93|6059.93|6059.93|6059.93|6059.93|0
1653041410000|2022-05-20 10:10:10|6060.22|6060.22|6059.58|6059.58|6060.22|6060.22|6059.58|6059.58|0
1653041460000|2022-05-20 10:11:00|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|6059.2|0
1653041480000|2022-05-20 10:11:20|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|0
1653041550000|2022-05-20 10:12:30|6058.08|6058.08|6057.7|6057.7|6058.08|6058.08|6057.7|6057.7|0
1653041570000|2022-05-20 10:12:50|6057.2|6057.2|6056.21|6056.21|6057.2|6057.2|6055.71|6055.71|0
1653041590000|2022-05-20 10:13:10|6056.71|6056.71|6056.71|6056.71|6056.71|6056.71|6056.71|6056.71|0
1653041610000|2022-05-20 10:13:30|6056.07|6056.07|6056.07|6056.07|6056.07|6056.07|6056.07|6056.07|0
1653041670000|2022-05-20 10:14:30|6056.56|6056.56|6056.48|6056.48|6056.56|6056.56|6055.52|6055.52|0
1653041680000|2022-05-20 10:14:40|6056.86|6056.86|6057.36|6057.36|6057.36|6057.36|6056.86|6056.86|0
1653041770000|2022-05-20 10:16:10|6056.59|6056.59|6056.5|6056.5|6056.69|6056.69|6056.41|6056.41|0
1653041800000|2022-05-20 10:16:40|6056.32|6056.32|6055.55|6055.55|6056.32|6056.32|6055.55|6055.55|0
1653041820000|2022-05-20 10:17:00|6055.06|6055.06|6054.56|6054.56|6055.06|6055.06|6054.56|6054.56|0
1653041850000|2022-05-20 10:17:30|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|0
1653041890000|2022-05-20 10:18:10|6054.56|6054.56|6057.75|6057.75|6057.75|6057.75|6054.56|6054.56|0
1653041900000|2022-05-20 10:18:20|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|6058.04|0
1653041910000|2022-05-20 10:18:30|6057.68|6057.68|6057.36|6057.36|6057.68|6057.68|6057.36|6057.36|0
1653041920000|2022-05-20 10:18:40|6057.04|6057.04|6057.54|6057.54|6057.54|6057.54|6057.04|6057.04|0
1653041930000|2022-05-20 10:18:50|6057.04|6057.04|6056.72|6056.72|6057.04|6057.04|6056.72|6056.72|0
1653041950000|2022-05-20 10:19:10|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|0
1653041970000|2022-05-20 10:19:30|6056.32|6056.32|6054.83|6054.83|6056.32|6056.32|6054.83|6054.83|0
1653041980000|2022-05-20 10:19:40|6055.59|6055.59|6055.59|6055.59|6055.59|6055.59|6055.59|6055.59|0
1653042010000|2022-05-20 10:20:10|6056.09|6056.09|6055.59|6055.59|6056.09|6056.09|6055.59|6055.59|0
1653042030000|2022-05-20 10:20:30|6056.23|6056.23|6054.8|6054.8|6056.23|6056.23|6054.8|6054.8|0
1653042110000|2022-05-20 10:21:50|6055.18|6055.18|6055.56|6055.56|6055.56|6055.56|6055.18|6055.18|0
1653042120000|2022-05-20 10:22:00|6055.06|6055.06|6055.06|6055.06|6055.06|6055.06|6055.06|6055.06|0
1653042140000|2022-05-20 10:22:20|6054.87|6054.87|6054.87|6054.87|6054.87|6054.87|6054.87|6054.87|0
1653042150000|2022-05-20 10:22:30|6054.38|6054.38|6054.38|6054.38|6054.38|6054.38|6054.38|6054.38|0
1653042160000|2022-05-20 10:22:40|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|0
1653042170000|2022-05-20 10:22:50|6053.57|6053.57|6053.57|6053.57|6053.57|6053.57|6053.57|6053.57|0
1653042190000|2022-05-20 10:23:10|6053.93|6053.93|6053.93|6053.93|6053.93|6053.93|6053.93|6053.93|0
1653042300000|2022-05-20 10:25:00|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|0
1653042310000|2022-05-20 10:25:10|6054.6|6054.6|6054.6|6054.6|6054.6|6054.6|6054.6|6054.6|0
1653042330000|2022-05-20 10:25:30|6055.24|6055.24|6056.23|6056.23|6056.23|6056.23|6055.24|6055.24|0
1653042340000|2022-05-20 10:25:40|6055.52|6055.52|6055.52|6055.52|6055.52|6055.52|6055.52|6055.52|0
1653042350000|2022-05-20 10:25:50|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|0
1653042360000|2022-05-20 10:26:00|6056.07|6056.07|6055.39|6055.39|6056.07|6056.07|6055.39|6055.39|0
1653042380000|2022-05-20 10:26:20|6056.03|6056.03|6055.07|6055.07|6056.03|6056.03|6055.07|6055.07|0
1653042400000|2022-05-20 10:26:40|6055.26|6055.26|6055.26|6055.26|6055.26|6055.26|6055.26|6055.26|0
1653042420000|2022-05-20 10:27:00|6055.9|6055.9|6055.9|6055.9|6055.9|6055.9|6055.9|6055.9|0
1653042430000|2022-05-20 10:27:10|6056.89|6056.89|6056.89|6056.89|6056.89|6056.89|6056.89|6056.89|0
1653042450000|2022-05-20 10:27:30|6056.7|6056.7|6056.7|6056.7|6056.7|6056.7|6056.7|6056.7|0
1653042460000|2022-05-20 10:27:40|6057.85|6057.85|6057.85|6057.85|6057.85|6057.85|6057.85|6057.85|0
1653042480000|2022-05-20 10:28:00|6057.47|6057.47|6056.48|6056.48|6057.47|6057.47|6056.48|6056.48|0
1653042490000|2022-05-20 10:28:10|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|0
1653042500000|2022-05-20 10:28:20|6057.53|6057.53|6057.53|6057.53|6057.53|6057.53|6057.53|6057.53|0
1653042530000|2022-05-20 10:28:50|6057.88|6057.88|6057.53|6057.53|6057.88|6057.88|6057.53|6057.53|0
1653042540000|2022-05-20 10:29:00|6058.09|6058.09|6060.48|6060.48|6060.48|6060.48|6058.09|6058.09|0
1653042580000|2022-05-20 10:29:40|6060.2|6060.2|6060.2|6060.2|6060.2|6060.2|6060.2|6060.2|0
1653042590000|2022-05-20 10:29:50|6059.81|6059.81|6059.44|6059.44|6059.81|6059.81|6059.44|6059.44|0
1653042630000|2022-05-20 10:30:30|6059.06|6059.06|6059.06|6059.06|6059.06|6059.06|6059.06|6059.06|0
1653042710000|2022-05-20 10:31:50|6058.67|6058.67|6058.67|6058.67|6058.67|6058.67|6058.67|6058.67|0
1653042730000|2022-05-20 10:32:10|6058.32|6058.32|6058.67|6058.67|6058.67|6058.67|6058.32|6058.32|0
1653042750000|2022-05-20 10:32:30|6057.68|6057.68|6056.55|6056.55|6057.68|6057.68|6055.91|6055.91|0
1653042760000|2022-05-20 10:32:40|6056.17|6056.17|6056.17|6056.17|6056.17|6056.17|6056.17|6056.17|0
1653042790000|2022-05-20 10:33:10|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|0
1653042800000|2022-05-20 10:33:20|6056.95|6056.95|6056.95|6056.95|6056.95|6056.95|6056.95|6056.95|0
1653042850000|2022-05-20 10:34:10|6056.24|6056.24|6056.24|6056.24|6056.24|6056.24|6056.24|6056.24|0
1653042870000|2022-05-20 10:34:30|6057.23|6057.23|6057.23|6057.23|6057.23|6057.23|6057.23|6057.23|0
1653042910000|2022-05-20 10:35:10|6058.3|6058.3|6055.09|6055.09|6058.3|6058.3|6054.72|6054.72|0
1653042940000|2022-05-20 10:35:40|6054.73|6054.73|6054.73|6054.73|6054.73|6054.73|6054.73|6054.73|0
1653042980000|2022-05-20 10:36:20|6055.5|6055.5|6054.78|6054.78|6055.5|6055.5|6054.78|6054.78|0
1653043000000|2022-05-20 10:36:40|6055.16|6055.16|6055.16|6055.16|6055.16|6055.16|6055.16|6055.16|0
1653043010000|2022-05-20 10:36:50|6055.66|6055.66|6055.66|6055.66|6055.66|6055.66|6055.66|6055.66|0
1653043020000|2022-05-20 10:37:00|6055.09|6055.09|6056.8|6056.8|6056.8|6056.8|6055.09|6055.09|0
1653043040000|2022-05-20 10:37:20|6056.23|6056.23|6056.23|6056.23|6056.23|6056.23|6056.23|6056.23|0
1653043050000|2022-05-20 10:37:30|6056.81|6056.81|6056.81|6056.81|6056.81|6056.81|6056.81|6056.81|0
1653043070000|2022-05-20 10:37:50|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|0
1653043080000|2022-05-20 10:38:00|6056.98|6056.98|6056.98|6056.98|6056.98|6056.98|6056.98|6056.98|0
1653043110000|2022-05-20 10:38:30|6055.99|6055.99|6055.63|6055.63|6055.99|6055.99|6055.63|6055.63|0
1653043120000|2022-05-20 10:38:40|6055.34|6055.34|6055.77|6055.77|6055.77|6055.77|6055.34|6055.34|0
1653043140000|2022-05-20 10:39:00|6055.98|6055.98|6056.48|6056.48|6056.48|6056.48|6055.98|6055.98|0
1653043150000|2022-05-20 10:39:10|6057.19|6057.19|6057.83|6057.83|6057.83|6057.83|6057.19|6057.19|0
1653043160000|2022-05-20 10:39:20|6058.33|6058.33|6058.71|6058.71|6058.71|6058.71|6058.33|6058.33|0
1653043180000|2022-05-20 10:39:40|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|0
1653043200000|2022-05-20 10:40:00|6058.04|6058.04|6056.73|6056.73|6058.04|6058.04|6056.73|6056.73|0
1653043210000|2022-05-20 10:40:10|6056.23|6056.23|6055.17|6055.17|6056.23|6056.23|6055.17|6055.17|0
1653043240000|2022-05-20 10:40:40|6054.79|6054.79|6054.98|6054.98|6054.98|6054.98|6054.79|6054.79|0
1653043270000|2022-05-20 10:41:10|6055.97|6055.97|6056.47|6056.47|6056.47|6056.47|6055.97|6055.97|0
1653043290000|2022-05-20 10:41:30|6056.97|6056.97|6056.97|6056.97|6056.97|6056.97|6056.97|6056.97|0
1653043320000|2022-05-20 10:42:00|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|0
1653043330000|2022-05-20 10:42:10|6057.37|6057.37|6056.99|6056.99|6057.37|6057.37|6056.99|6056.99|0
1653043400000|2022-05-20 10:43:20|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|0
1653043410000|2022-05-20 10:43:30|6057.17|6057.17|6057.17|6057.17|6057.17|6057.17|6057.17|6057.17|0
1653043440000|2022-05-20 10:44:00|6057.36|6057.36|6057.36|6057.36|6057.36|6057.36|6057.36|6057.36|0
1653043480000|2022-05-20 10:44:40|6057.54|6057.54|6057.54|6057.54|6057.54|6057.54|6057.54|6057.54|0
1653043500000|2022-05-20 10:45:00|6056.55|6056.55|6055.56|6055.56|6056.55|6056.55|6055.56|6055.56|0
1653043540000|2022-05-20 10:45:40|6055.93|6055.93|6055.93|6055.93|6055.93|6055.93|6055.93|6055.93|0
1653043550000|2022-05-20 10:45:50|6056.29|6056.29|6056.29|6056.29|6056.29|6056.29|6056.29|6056.29|0
1653043560000|2022-05-20 10:46:00|6056.86|6056.86|6057.18|6057.18|6057.18|6057.18|6056.86|6056.86|0
1653043590000|2022-05-20 10:46:30|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|0
1653043600000|2022-05-20 10:46:40|6059.24|6059.24|6059.24|6059.24|6059.24|6059.24|6059.24|6059.24|0
1653043610000|2022-05-20 10:46:50|6058.74|6058.74|6058.74|6058.74|6058.74|6058.74|6058.74|6058.74|0
1653043670000|2022-05-20 10:47:50|6059.89|6059.89|6060.88|6060.88|6060.88|6060.88|6059.89|6059.89|0
1653043680000|2022-05-20 10:48:00|6060.52|6060.52|6060.52|6060.52|6060.52|6060.52|6060.52|6060.52|0
1653043690000|2022-05-20 10:48:10|6060.33|6060.33|6060.33|6060.33|6060.33|6060.33|6060.33|6060.33|0
1653043710000|2022-05-20 10:48:30|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|6059.98|0
1653043770000|2022-05-20 10:49:30|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|0
1653043810000|2022-05-20 10:50:10|6059.71|6059.71|6060.74|6060.74|6060.74|6060.74|6059.71|6059.71|0
1653043820000|2022-05-20 10:50:20|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|6060.42|0
1653043830000|2022-05-20 10:50:30|6060.14|6060.14|6060.14|6060.14|6060.14|6060.14|6060.14|6060.14|0
1653043840000|2022-05-20 10:50:40|6060.63|6060.63|6060.32|6060.32|6060.63|6060.63|6060.32|6060.32|0
1653043920000|2022-05-20 10:52:00|6059.96|6059.96|6059.58|6059.58|6059.96|6059.96|6059.58|6059.58|0
1653043930000|2022-05-20 10:52:10|6059.26|6059.26|6059.26|6059.26|6059.26|6059.26|6058.94|6058.94|0
1653043950000|2022-05-20 10:52:30|6058.87|6058.87|6058.87|6058.87|6058.87|6058.87|6058.87|6058.87|0
1653043990000|2022-05-20 10:53:10|6058.59|6058.59|6058.59|6058.59|6058.59|6058.59|6058.59|6058.59|0
1653044020000|2022-05-20 10:53:40|6059.08|6059.08|6058.59|6058.59|6059.08|6059.08|6058.59|6058.59|0
1653044030000|2022-05-20 10:53:50|6057.82|6057.82|6057.82|6057.82|6057.82|6057.82|6057.82|6057.82|0
1653044040000|2022-05-20 10:54:00|6057.33|6057.33|6057.33|6057.33|6057.33|6057.33|6057.33|6057.33|0
1653044060000|2022-05-20 10:54:20|6056.95|6056.95|6056.39|6056.39|6057.52|6057.52|6056.39|6056.39|0
1653044070000|2022-05-20 10:54:30|6056|6056|6056|6056|6056|6056|6056|6056|0
1653044100000|2022-05-20 10:55:00|6056.39|6056.39|6057.53|6057.53|6057.53|6057.53|6056.39|6056.39|0
1653044110000|2022-05-20 10:55:10|6057.89|6057.89|6058.08|6058.08|6058.08|6058.08|6057.89|6057.89|0
1653044130000|2022-05-20 10:55:30|6059.07|6059.07|6058.57|6058.57|6059.07|6059.07|6058.57|6058.57|0
1653044140000|2022-05-20 10:55:40|6058.86|6058.86|6059.85|6059.85|6059.85|6059.85|6058.86|6058.86|0
1653044150000|2022-05-20 10:55:50|6060.21|6060.21|6060.21|6060.21|6060.21|6060.21|6060.21|6060.21|0
1653044180000|2022-05-20 10:56:20|6060.78|6060.78|6061.16|6061.16|6061.16|6061.16|6060.78|6060.78|0
1653044190000|2022-05-20 10:56:30|6061.53|6061.53|6061.35|6061.35|6061.54|6061.54|6061.16|6061.16|0
1653044210000|2022-05-20 10:56:50|6061.85|6061.85|6061.35|6061.35|6061.85|6061.85|6061.35|6061.35|0
1653044220000|2022-05-20 10:57:00|6060.86|6060.86|6060.36|6060.36|6060.86|6060.86|6060.36|6060.36|0
1653044240000|2022-05-20 10:57:20|6060.07|6060.07|6060.07|6060.07|6060.07|6060.07|6060.07|6060.07|0
1653044250000|2022-05-20 10:57:30|6061.07|6061.07|6060|6060|6061.07|6061.07|6060|6060|0
1653044260000|2022-05-20 10:57:40|6060.99|6060.99|6061.6|6061.6|6061.98|6061.98|6060.99|6060.99|0
1653044280000|2022-05-20 10:58:00|6062.1|6062.1|6063.09|6063.09|6063.09|6063.09|6061.6|6061.6|0
1653044350000|2022-05-20 10:59:10|6063.59|6063.59|6063.59|6063.59|6063.59|6063.59|6063.59|6063.59|0
1653044380000|2022-05-20 10:59:40|6064.35|6064.35|6065.07|6065.07|6065.07|6065.07|6064.35|6064.35|0
1653044390000|2022-05-20 10:59:50|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|0
1653044400000|2022-05-20 11:00:00|6066.18|6066.18|6064.97|6064.97|6066.46|6066.46|6064.97|6064.97|0
1653044410000|2022-05-20 11:00:10|6064.48|6064.48|6063.91|6063.91|6064.48|6064.48|6063.91|6063.91|0
1653044430000|2022-05-20 11:00:30|6063.52|6063.52|6063.69|6063.69|6064.24|6064.24|6063.52|6063.52|0
1653044490000|2022-05-20 11:01:30|6063.34|6063.34|6063.34|6063.34|6063.34|6063.34|6063.34|6063.34|0
1653044510000|2022-05-20 11:01:50|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|0
1653044530000|2022-05-20 11:02:10|6064.33|6064.33|6064.33|6064.33|6064.33|6064.33|6064.33|6064.33|0
1653044540000|2022-05-20 11:02:20|6064.01|6064.01|6064.22|6064.22|6064.22|6064.22|6064.01|6064.01|0
1653044550000|2022-05-20 11:02:30|6063.86|6063.86|6063.18|6063.18|6063.86|6063.86|6063.18|6063.18|0
1653044560000|2022-05-20 11:02:40|6062.68|6062.68|6062.68|6062.68|6062.68|6062.68|6062.68|6062.68|0
1653044580000|2022-05-20 11:03:00|6062.97|6062.97|6062.97|6062.97|6062.97|6062.97|6062.97|6062.97|0
1653044610000|2022-05-20 11:03:30|6063.35|6063.35|6063.92|6063.92|6063.92|6063.92|6063.35|6063.35|0
1653044650000|2022-05-20 11:04:10|6064.11|6064.11|6064.6|6064.6|6064.6|6064.6|6064.11|6064.11|0
1653044670000|2022-05-20 11:04:30|6064.03|6064.03|6064.56|6064.56|6064.74|6064.74|6064.03|6064.03|0
1653044680000|2022-05-20 11:04:40|6062.57|6062.57|6062.57|6062.57|6062.57|6062.57|6062.57|6062.57|0
1653044700000|2022-05-20 11:05:00|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|0
1653044710000|2022-05-20 11:05:10|6061.93|6061.93|6062.38|6062.38|6062.38|6062.38|6061.74|6061.74|0
1653044730000|2022-05-20 11:05:30|6062.06|6062.06|6062.06|6062.06|6062.06|6062.06|6062.06|6062.06|0
1653044750000|2022-05-20 11:05:50|6061.7|6061.7|6061.7|6061.7|6061.7|6061.7|6061.7|6061.7|0
1653044760000|2022-05-20 11:06:00|6060.71|6060.71|6060.71|6060.71|6060.71|6060.71|6060.71|6060.71|0
1653044770000|2022-05-20 11:06:10|6058.8|6058.8|6058.8|6058.8|6058.8|6058.8|6058.8|6058.8|0
1653044780000|2022-05-20 11:06:20|6058.51|6058.51|6058.51|6058.51|6058.51|6058.51|6058.51|6058.51|0
1653044790000|2022-05-20 11:06:30|6058.32|6058.32|6058.08|6058.08|6058.44|6058.44|6058.06|6058.06|0
1653044820000|2022-05-20 11:07:00|6057.12|6057.12|6055.86|6055.86|6057.12|6057.12|6055.86|6055.86|0
1653044840000|2022-05-20 11:07:20|6055.12|6055.12|6055.12|6055.12|6055.12|6055.12|6055.12|6055.12|0
1653044870000|2022-05-20 11:07:50|6054.77|6054.77|6054.77|6054.77|6054.77|6054.77|6054.77|6054.77|0
1653044890000|2022-05-20 11:08:10|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|0
1653044910000|2022-05-20 11:08:30|6053.77|6053.77|6053.77|6053.77|6053.77|6053.77|6053.77|6053.77|0
1653044920000|2022-05-20 11:08:40|6053.41|6053.41|6052.27|6052.27|6053.41|6053.41|6052.27|6052.27|0
1653044960000|2022-05-20 11:09:20|6052.76|6052.76|6052.76|6052.76|6052.76|6052.76|6052.76|6052.76|0
1653044970000|2022-05-20 11:09:30|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|0
1653044980000|2022-05-20 11:09:40|6053.41|6053.41|6053.41|6053.41|6053.41|6053.41|6053.41|6053.41|0
1653045000000|2022-05-20 11:10:00|6053.9|6053.9|6054.26|6054.26|6054.26|6054.26|6053.9|6053.9|0
1653045010000|2022-05-20 11:10:10|6053.69|6053.69|6053.26|6053.26|6053.69|6053.69|6053.26|6053.26|0
1653045020000|2022-05-20 11:10:20|6053.05|6053.05|6054.43|6054.43|6054.79|6054.79|6053.05|6053.05|0
1653045060000|2022-05-20 11:11:00|6053.93|6053.93|6053.93|6053.93|6053.93|6053.93|6053.44|6053.44|0
1653045070000|2022-05-20 11:11:10|6054.29|6054.29|6054.29|6054.29|6054.29|6054.29|6054.29|6054.29|0
1653045080000|2022-05-20 11:11:20|6055.05|6055.05|6055.05|6055.05|6055.05|6055.05|6055.05|6055.05|0
1653045130000|2022-05-20 11:12:10|6055.24|6055.24|6055.24|6055.24|6055.24|6055.24|6055.24|6055.24|0
1653045140000|2022-05-20 11:12:20|6055.6|6055.6|6056.59|6056.59|6056.59|6056.59|6055.6|6055.6|0
1653045160000|2022-05-20 11:12:40|6056.8|6056.8|6056.45|6056.45|6056.8|6056.8|6056.45|6056.45|0
1653045220000|2022-05-20 11:13:40|6057.21|6057.21|6057.71|6057.71|6057.71|6057.71|6057.21|6057.21|0
1653045230000|2022-05-20 11:13:50|6058.06|6058.06|6058.5|6058.5|6058.85|6058.85|6057.71|6057.71|0
1653045240000|2022-05-20 11:14:00|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|0
1653045250000|2022-05-20 11:14:10|6058.5|6058.5|6058.5|6058.5|6058.5|6058.5|6058.5|6058.5|0
1653045300000|2022-05-20 11:15:00|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|0
1653045330000|2022-05-20 11:15:30|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.46|6059.46|0
1653045360000|2022-05-20 11:16:00|6059.4|6059.4|6059.78|6059.78|6059.78|6059.78|6059.4|6059.4|0
1653045370000|2022-05-20 11:16:10|6059.29|6059.29|6059.29|6059.29|6059.29|6059.29|6059.29|6059.29|0
1653045390000|2022-05-20 11:16:30|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|0
1653045420000|2022-05-20 11:17:00|6058.79|6058.79|6057.8|6057.8|6058.79|6058.79|6057.8|6057.8|0
1653045480000|2022-05-20 11:18:00|6057.61|6057.61|6057.8|6057.8|6057.8|6057.8|6057.61|6057.61|0
1653045500000|2022-05-20 11:18:20|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|0
1653045570000|2022-05-20 11:19:30|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|6058.85|0
1653045600000|2022-05-20 11:20:00|6059.21|6059.21|6059.84|6059.84|6060.2|6060.2|6059.21|6059.21|0
1653045630000|2022-05-20 11:20:30|6060.22|6060.22|6059.94|6059.94|6060.22|6060.22|6059.94|6059.94|0
1653045690000|2022-05-20 11:21:30|6060.43|6060.43|6060.43|6060.43|6060.43|6060.43|6060.43|6060.43|0
1653045720000|2022-05-20 11:22:00|6060.72|6060.72|6059.86|6059.86|6060.72|6060.72|6059.86|6059.86|0
1653045750000|2022-05-20 11:22:30|6061.39|6061.39|6061.39|6061.39|6061.39|6061.39|6061.39|6061.39|0
1653045760000|2022-05-20 11:22:40|6061.89|6061.89|6061.53|6061.53|6061.89|6061.89|6061.53|6061.53|0
1653045790000|2022-05-20 11:23:10|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|6062.03|0
1653045800000|2022-05-20 11:23:20|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|6062.21|0
1653045820000|2022-05-20 11:23:40|6061.89|6061.89|6061.89|6061.89|6061.89|6061.89|6061.89|6061.89|0
1653045830000|2022-05-20 11:23:50|6061.58|6061.58|6061.58|6061.58|6061.58|6061.58|6061.58|6061.58|0
1653045840000|2022-05-20 11:24:00|6061.08|6061.08|6060.7|6060.7|6061.08|6061.08|6060.7|6060.7|0
1653045850000|2022-05-20 11:24:10|6060.38|6060.38|6060.38|6060.38|6060.38|6060.38|6060.38|6060.38|0
1653045860000|2022-05-20 11:24:20|6060|6060|6060.38|6060.38|6060.38|6060.38|6060|6060|0
1653045880000|2022-05-20 11:24:40|6060.74|6060.74|6060.74|6060.74|6060.74|6060.74|6060.74|6060.74|0
1653045890000|2022-05-20 11:24:50|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|0
1653045910000|2022-05-20 11:25:10|6060.63|6060.63|6060.63|6060.63|6060.63|6060.63|6060.63|6060.63|0
1653045920000|2022-05-20 11:25:20|6060.13|6060.13|6059.37|6059.37|6060.13|6060.13|6059.37|6059.37|0
1653045980000|2022-05-20 11:26:20|6059.01|6059.01|6059.01|6059.01|6059.01|6059.01|6059.01|6059.01|0
1653046060000|2022-05-20 11:27:40|6058.51|6058.51|6058.51|6058.51|6058.51|6058.51|6058.51|6058.51|0
1653046080000|2022-05-20 11:28:00|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|6057.8|6057.8|0
1653046110000|2022-05-20 11:28:30|6058.51|6058.51|6058.51|6058.51|6058.51|6058.51|6058.51|6058.51|0
1653046140000|2022-05-20 11:29:00|6058.13|6058.13|6058.13|6058.13|6058.13|6058.13|6058.13|6058.13|0
1653046170000|2022-05-20 11:29:30|6057.75|6057.75|6058.03|6058.03|6058.75|6058.75|6057.75|6057.75|0
1653046200000|2022-05-20 11:30:00|6057.54|6057.54|6057.04|6057.04|6057.54|6057.54|6057.04|6057.04|0
1653046220000|2022-05-20 11:30:20|6056.68|6056.68|6056.19|6056.19|6056.68|6056.68|6056.19|6056.19|0
1653046230000|2022-05-20 11:30:30|6056.68|6056.68|6055.69|6055.69|6056.68|6056.68|6055.69|6055.69|0
1653046250000|2022-05-20 11:30:50|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|0
1653046260000|2022-05-20 11:31:00|6054.19|6054.19|6054.19|6054.19|6054.19|6054.19|6054.19|6054.19|0
1653046270000|2022-05-20 11:31:10|6053.83|6053.83|6053.47|6053.47|6053.83|6053.83|6053.47|6053.47|0
1653046300000|2022-05-20 11:31:40|6053.15|6053.15|6053.79|6053.79|6053.79|6053.79|6053.15|6053.15|0
1653046340000|2022-05-20 11:32:20|6053.43|6053.43|6053.43|6053.43|6053.43|6053.43|6053.43|6053.43|0
1653046350000|2022-05-20 11:32:30|6054.43|6054.43|6054.43|6054.43|6054.43|6054.43|6054.43|6054.43|0
1653046360000|2022-05-20 11:32:40|6054.81|6054.81|6054.81|6054.81|6054.81|6054.81|6054.81|6054.81|0
1653046380000|2022-05-20 11:33:00|6054.43|6054.43|6054.43|6054.43|6054.43|6054.43|6054.43|6054.43|0
1653046390000|2022-05-20 11:33:10|6054.93|6054.93|6054.43|6054.43|6054.93|6054.93|6054.43|6054.43|0
1653046410000|2022-05-20 11:33:30|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|0
1653046420000|2022-05-20 11:33:40|6054.74|6054.74|6054.74|6054.74|6054.74|6054.74|6054.74|6054.74|0
1653046450000|2022-05-20 11:34:10|6055.46|6055.46|6056.17|6056.17|6056.17|6056.17|6055.46|6055.46|0
1653046460000|2022-05-20 11:34:20|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|6056.67|0
1653046470000|2022-05-20 11:34:30|6057.23|6057.23|6057.23|6057.23|6057.23|6057.23|6057.23|6057.23|0
1653046480000|2022-05-20 11:34:40|6056.73|6056.73|6056.24|6056.24|6056.73|6056.73|6056.24|6056.24|0
1653046490000|2022-05-20 11:34:50|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|0
1653046520000|2022-05-20 11:35:20|6056.87|6056.87|6056.87|6056.87|6056.87|6056.87|6056.87|6056.87|0
1653046530000|2022-05-20 11:35:30|6057.64|6057.64|6057.64|6057.64|6057.64|6057.64|6057.64|6057.64|0
1653046550000|2022-05-20 11:35:50|6057.83|6057.83|6057.83|6057.83|6057.83|6057.83|6057.83|6057.83|0
1653046580000|2022-05-20 11:36:20|6058.54|6058.54|6058.54|6058.54|6058.54|6058.54|6058.54|6058.54|0
1653046600000|2022-05-20 11:36:40|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|6058.9|0
1653046610000|2022-05-20 11:36:50|6059.18|6059.18|6059.18|6059.18|6059.18|6059.18|6059.18|6059.18|0
1653046620000|2022-05-20 11:37:00|6059|6059|6059|6059|6059|6059|6059|6059|0
1653046650000|2022-05-20 11:37:30|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|6059.49|0
1653046710000|2022-05-20 11:38:30|6059.99|6059.99|6059|6059|6059.99|6059.99|6059|6059|0
1653046750000|2022-05-20 11:39:10|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|0
1653046770000|2022-05-20 11:39:30|6058.07|6058.07|6057.85|6057.85|6058.07|6058.07|6057.36|6057.36|0
1653046790000|2022-05-20 11:39:50|6057.21|6057.21|6057.85|6057.85|6057.85|6057.85|6057.21|6057.21|0
1653046810000|2022-05-20 11:40:10|6057.57|6057.57|6057.18|6057.18|6057.57|6057.57|6056.8|6056.8|0
1653046820000|2022-05-20 11:40:20|6056.8|6056.8|6057.66|6057.66|6057.66|6057.66|6056.8|6056.8|0
1653046840000|2022-05-20 11:40:40|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|0
1653046850000|2022-05-20 11:40:50|6057.8|6057.8|6057.8|6057.8|6057.8|6057.8|6057.8|6057.8|0
1653046880000|2022-05-20 11:41:20|6057.61|6057.61|6056.62|6056.62|6057.61|6057.61|6056.62|6056.62|0
1653046940000|2022-05-20 11:42:20|6057.12|6057.12|6057.12|6057.12|6057.12|6057.12|6057.12|6057.12|0
1653047040000|2022-05-20 11:44:00|6058.11|6058.11|6058.11|6058.11|6058.11|6058.11|6058.11|6058.11|0
1653047100000|2022-05-20 11:45:00|6057.61|6057.61|6057.61|6057.61|6057.61|6057.61|6057.61|6057.61|0
1653047110000|2022-05-20 11:45:10|6058.11|6058.11|6058.11|6058.11|6058.11|6058.11|6058.11|6058.11|0
1653047130000|2022-05-20 11:45:30|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|0
1653047170000|2022-05-20 11:46:10|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|6058.08|0
1653047190000|2022-05-20 11:46:30|6058.58|6058.58|6058.58|6058.58|6058.58|6058.58|6058.39|6058.39|0
1653047230000|2022-05-20 11:47:10|6058.22|6058.22|6058.58|6058.58|6058.58|6058.58|6058.22|6058.22|0
1653047240000|2022-05-20 11:47:20|6058.22|6058.22|6058.22|6058.22|6058.58|6058.58|6058.22|6058.22|0
1653047270000|2022-05-20 11:47:50|6057.27|6057.27|6057.58|6057.58|6057.58|6057.58|6057.27|6057.27|0
1653047300000|2022-05-20 11:48:20|6057.94|6057.94|6057.94|6057.94|6057.94|6057.94|6057.94|6057.94|0
1653047310000|2022-05-20 11:48:30|6056.95|6056.95|6056.45|6056.45|6056.95|6056.95|6056.45|6056.45|0
1653047370000|2022-05-20 11:49:30|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|0
1653047380000|2022-05-20 11:49:40|6056.38|6056.38|6056.86|6056.86|6057.21|6057.21|6056.38|6056.38|0
1653047390000|2022-05-20 11:49:50|6057.57|6057.57|6057.57|6057.57|6057.57|6057.57|6057.21|6057.21|0
1653047420000|2022-05-20 11:50:20|6057.28|6057.28|6057.28|6057.28|6057.28|6057.28|6057.28|6057.28|0
1653047460000|2022-05-20 11:51:00|6057.64|6057.64|6058.47|6058.47|6058.66|6058.66|6057.64|6057.64|0
1653047470000|2022-05-20 11:51:10|6058.66|6058.66|6058.66|6058.66|6058.66|6058.66|6058.66|6058.66|0
1653047500000|2022-05-20 11:51:40|6059.16|6059.16|6059.16|6059.16|6059.16|6059.16|6059.16|6059.16|0
1653047510000|2022-05-20 11:51:50|6059.51|6059.51|6059.51|6059.51|6059.51|6059.51|6059.51|6059.51|0
1653047540000|2022-05-20 11:52:20|6059.33|6059.33|6059.33|6059.33|6059.33|6059.33|6059.33|6059.33|0
1653047570000|2022-05-20 11:52:50|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|0
1653047590000|2022-05-20 11:53:10|6058.83|6058.83|6058.33|6058.33|6058.83|6058.83|6058.33|6058.33|0
1653047610000|2022-05-20 11:53:30|6058.52|6058.52|6058.71|6058.71|6058.71|6058.71|6058.52|6058.52|0
1653047620000|2022-05-20 11:53:40|6059.57|6059.57|6059.85|6059.85|6059.85|6059.85|6059.57|6059.57|0
1653047630000|2022-05-20 11:53:50|6060.14|6060.14|6060.85|6060.85|6060.85|6060.85|6060.14|6060.14|0
1653047640000|2022-05-20 11:54:00|6060.57|6060.57|6060.57|6060.57|6060.57|6060.57|6060.57|6060.57|0
1653047650000|2022-05-20 11:54:10|6061.84|6061.84|6062.16|6062.16|6062.16|6062.16|6061.84|6061.84|0
1653047660000|2022-05-20 11:54:20|6061.98|6061.98|6061.79|6061.79|6061.98|6061.98|6061.79|6061.79|0
1653047670000|2022-05-20 11:54:30|6061.98|6061.98|6061.62|6061.62|6062.33|6062.33|6061.62|6061.62|0
1653047700000|2022-05-20 11:55:00|6061.9|6061.9|6062.62|6062.62|6062.62|6062.62|6061.9|6061.9|0
1653047710000|2022-05-20 11:55:10|6062.81|6062.81|6062.45|6062.45|6062.81|6062.81|6062.45|6062.45|0
1653047720000|2022-05-20 11:55:20|6062.77|6062.77|6062.74|6062.74|6063.06|6063.06|6062.74|6062.74|0
1653047730000|2022-05-20 11:55:30|6062.42|6062.42|6064.71|6064.71|6064.71|6064.71|6062.42|6062.42|0
1653047740000|2022-05-20 11:55:40|6065.07|6065.07|6065.07|6065.07|6065.07|6065.07|6065.07|6065.07|0
1653047750000|2022-05-20 11:55:50|6065.56|6065.56|6065.56|6065.56|6065.56|6065.56|6065.56|6065.56|0
1653047760000|2022-05-20 11:56:00|6065.18|6065.18|6065.18|6065.18|6065.18|6065.18|6065.18|6065.18|0
1653047780000|2022-05-20 11:56:20|6064.47|6064.47|6064.47|6064.47|6064.47|6064.47|6064.47|6064.47|0
1653047800000|2022-05-20 11:56:40|6064.85|6064.85|6065.59|6065.59|6065.59|6065.59|6064.85|6064.85|0
1653047810000|2022-05-20 11:56:50|6064.95|6064.95|6064|6064|6064.95|6064.95|6064|6064|0
1653047820000|2022-05-20 11:57:00|6064.38|6064.38|6064.38|6064.38|6064.38|6064.38|6064.38|6064.38|0
1653047850000|2022-05-20 11:57:30|6063.61|6063.61|6063.61|6063.61|6063.61|6063.61|6063.61|6063.61|0
1653047870000|2022-05-20 11:57:50|6063.12|6063.12|6063.83|6063.83|6064.19|6064.19|6063.12|6063.12|0
1653047880000|2022-05-20 11:58:00|6063.26|6063.26|6063.64|6063.64|6063.64|6063.64|6063.26|6063.26|0
1653047890000|2022-05-20 11:58:10|6062.92|6062.92|6062.92|6062.92|6062.92|6062.92|6062.92|6062.92|0
1653047940000|2022-05-20 11:59:00|6062.54|6062.54|6062.54|6062.54|6062.54|6062.54|6062.54|6062.54|0
1653047960000|2022-05-20 11:59:20|6063.5|6063.5|6063.12|6063.12|6063.5|6063.5|6063.12|6063.12|0
1653047990000|2022-05-20 11:59:50|6063.48|6063.48|6063.12|6063.12|6063.48|6063.48|6063.12|6063.12|0
1653048000000|2022-05-20 12:00:00|6063.51|6063.51|6063.51|6063.51|6063.51|6063.51|6063.51|6063.51|0
1653048010000|2022-05-20 12:00:10|6062.55|6062.55|6062.55|6062.55|6062.55|6062.55|6062.55|6062.55|0
1653048020000|2022-05-20 12:00:20|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|6063.05|0
1653048050000|2022-05-20 12:00:50|6063.4|6063.4|6063.05|6063.05|6063.4|6063.4|6063.05|6063.05|0
1653048060000|2022-05-20 12:01:00|6063.54|6063.54|6064.04|6064.04|6064.04|6064.04|6063.54|6063.54|0
1653048070000|2022-05-20 12:01:10|6064.32|6064.32|6064.32|6064.32|6064.32|6064.32|6064.32|6064.32|0
1653048080000|2022-05-20 12:01:20|6065.04|6065.04|6064.32|6064.32|6065.04|6065.04|6064.32|6064.32|0
1653048090000|2022-05-20 12:01:30|6065.32|6065.32|6064.94|6064.94|6065.32|6065.32|6064.94|6064.94|0
1653048100000|2022-05-20 12:01:40|6065.22|6065.22|6066.07|6066.07|6066.07|6066.07|6065.22|6065.22|0
1653048120000|2022-05-20 12:02:00|6065.72|6065.72|6066.71|6066.71|6066.71|6066.71|6065.72|6065.72|0
1653048140000|2022-05-20 12:02:20|6067.66|6067.66|6068.95|6068.95|6068.95|6068.95|6067.66|6067.66|0
1653048150000|2022-05-20 12:02:30|6069.44|6069.44|6069.94|6069.94|6069.94|6069.94|6069.44|6069.44|0
1653048160000|2022-05-20 12:02:40|6071.09|6071.09|6071.09|6071.09|6071.09|6071.09|6071.09|6071.09|0
1653048170000|2022-05-20 12:02:50|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|0
1653048180000|2022-05-20 12:03:00|6070.99|6070.99|6071.49|6071.49|6071.49|6071.49|6070.99|6070.99|0
1653048200000|2022-05-20 12:03:20|6071.67|6071.67|6071.67|6071.67|6071.67|6071.67|6071.67|6071.67|0
1653048210000|2022-05-20 12:03:30|6071.29|6071.29|6071.29|6071.29|6071.29|6071.29|6071.29|6071.29|0
1653048240000|2022-05-20 12:04:00|6071.58|6071.58|6071.58|6071.58|6071.58|6071.58|6071.58|6071.58|0
1653048270000|2022-05-20 12:04:30|6072.57|6072.57|6072.07|6072.07|6072.57|6072.57|6072.07|6072.07|0
1653048280000|2022-05-20 12:04:40|6070.74|6070.74|6071.12|6071.12|6071.12|6071.12|6070.74|6070.74|0
1653048290000|2022-05-20 12:04:50|6072.11|6072.11|6072.11|6072.11|6072.11|6072.11|6072.11|6072.11|0
1653048320000|2022-05-20 12:05:20|6071.93|6071.93|6071.93|6071.93|6071.93|6071.93|6071.93|6071.93|0
1653048330000|2022-05-20 12:05:30|6070.93|6070.93|6070.93|6070.93|6070.93|6070.93|6070.93|6070.93|0
1653048340000|2022-05-20 12:05:40|6070.44|6070.44|6069.94|6069.94|6070.44|6070.44|6069.94|6069.94|0
1653048370000|2022-05-20 12:06:10|6070.52|6070.52|6070.13|6070.13|6070.52|6070.52|6070.13|6070.13|0
1653048390000|2022-05-20 12:06:30|6069.95|6069.95|6069.37|6069.37|6069.95|6069.95|6069.37|6069.37|0
1653048410000|2022-05-20 12:06:50|6068.38|6068.38|6068.38|6068.38|6068.38|6068.38|6068.38|6068.38|0
1653048420000|2022-05-20 12:07:00|6067.88|6067.88|6067.88|6067.88|6067.88|6067.88|6067.88|6067.88|0
1653048430000|2022-05-20 12:07:10|6068.24|6068.24|6068.24|6068.24|6068.24|6068.24|6068.24|6068.24|0
1653048460000|2022-05-20 12:07:40|6067.75|6067.75|6067.75|6067.75|6067.75|6067.75|6067.75|6067.75|0
1653048470000|2022-05-20 12:07:50|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|0
1653048550000|2022-05-20 12:09:10|6067.28|6067.28|6067.45|6067.45|6067.66|6067.66|6067.16|6067.16|0
1653048560000|2022-05-20 12:09:20|6065.54|6065.54|6065.54|6065.54|6065.54|6065.54|6065.54|6065.54|0
1653048590000|2022-05-20 12:09:50|6066.53|6066.53|6066.82|6066.82|6066.82|6066.82|6066.53|6066.53|0
1653048600000|2022-05-20 12:10:00|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|6066.46|0
1653048610000|2022-05-20 12:10:10|6065.47|6065.47|6065.47|6065.47|6065.47|6065.47|6065.47|6065.47|0
1653048660000|2022-05-20 12:11:00|6065.85|6065.85|6065.85|6065.85|6065.85|6065.85|6065.85|6065.85|0
1653048670000|2022-05-20 12:11:10|6065.66|6065.66|6064.5|6064.5|6065.66|6065.66|6064.5|6064.5|0
1653048680000|2022-05-20 12:11:20|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|6064.86|0
1653048690000|2022-05-20 12:11:30|6064.36|6064.36|6064.36|6064.36|6064.36|6064.36|6064.36|6064.36|0
1653048700000|2022-05-20 12:11:40|6063.22|6063.22|6063.22|6063.22|6063.22|6063.22|6063.22|6063.22|0
1653048730000|2022-05-20 12:12:10|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|6062.72|0
1653048750000|2022-05-20 12:12:30|6063.1|6063.1|6063.1|6063.1|6063.1|6063.1|6063.1|6063.1|0
1653048760000|2022-05-20 12:12:40|6063.39|6063.39|6063.39|6063.39|6063.39|6063.39|6063.39|6063.39|0
1653048780000|2022-05-20 12:13:00|6063.03|6063.03|6063.03|6063.03|6063.03|6063.03|6063.03|6063.03|0
1653048800000|2022-05-20 12:13:20|6063.22|6063.22|6063.22|6063.22|6063.22|6063.22|6063.22|6063.22|0
1653048820000|2022-05-20 12:13:40|6061.23|6061.23|6060.24|6060.24|6061.23|6061.23|6060.24|6060.24|0
1653048830000|2022-05-20 12:13:50|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|0
1653048870000|2022-05-20 12:14:30|6060.74|6060.74|6060.24|6060.24|6060.74|6060.74|6060.24|6060.24|0
1653048880000|2022-05-20 12:14:40|6059.75|6059.75|6059.75|6059.75|6059.75|6059.75|6059.75|6059.75|0
1653048900000|2022-05-20 12:15:00|6059.39|6059.39|6058.62|6058.62|6059.39|6059.39|6058.62|6058.62|0
1653048910000|2022-05-20 12:15:10|6057.86|6057.86|6058.22|6058.22|6058.22|6058.22|6057.86|6057.86|0
1653048940000|2022-05-20 12:15:40|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|0
1653048950000|2022-05-20 12:15:50|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|0
1653048960000|2022-05-20 12:16:00|6057.72|6057.72|6057.94|6057.94|6057.94|6057.94|6057.22|6057.22|0
1653049020000|2022-05-20 12:17:00|6059.47|6059.47|6060.04|6060.04|6060.04|6060.04|6059.47|6059.47|0
1653049030000|2022-05-20 12:17:10|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|0
1653049050000|2022-05-20 12:17:30|6060.04|6060.04|6060.04|6060.04|6060.04|6060.04|6059.75|6059.75|0
1653049060000|2022-05-20 12:17:40|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|6059.04|0
1653049080000|2022-05-20 12:18:00|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|0
1653049090000|2022-05-20 12:18:10|6057.23|6057.23|6057.23|6057.23|6057.23|6057.23|6057.23|6057.23|0
1653049100000|2022-05-20 12:18:20|6056.74|6056.74|6057.23|6057.23|6057.23|6057.23|6056.74|6056.74|0
1653049120000|2022-05-20 12:18:40|6057.73|6057.73|6057.46|6057.46|6058.23|6058.23|6057.46|6057.46|0
1653049130000|2022-05-20 12:18:50|6057.11|6057.11|6057.11|6057.11|6057.11|6057.11|6057.11|6057.11|0
1653049140000|2022-05-20 12:19:00|6056.61|6056.61|6056.61|6056.61|6056.61|6056.61|6056.61|6056.61|0
1653049170000|2022-05-20 12:19:30|6056.25|6056.25|6056.25|6056.25|6056.25|6056.25|6056.25|6056.25|0
1653049190000|2022-05-20 12:19:50|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|0
1653049220000|2022-05-20 12:20:20|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|6057.21|0
1653049230000|2022-05-20 12:20:30|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|0
1653049240000|2022-05-20 12:20:40|6056.53|6056.53|6056.53|6056.53|6056.88|6056.88|6056.03|6056.03|0
1653049250000|2022-05-20 12:20:50|6056.03|6056.03|6054.54|6054.54|6056.03|6056.03|6054.54|6054.54|0
1653049260000|2022-05-20 12:21:00|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|0
1653049320000|2022-05-20 12:22:00|6055.02|6055.02|6055.02|6055.02|6055.02|6055.02|6055.02|6055.02|0
1653049330000|2022-05-20 12:22:10|6055.51|6055.51|6056.01|6056.01|6056.01|6056.01|6055.51|6055.51|0
1653049400000|2022-05-20 12:23:20|6055.51|6055.51|6055.51|6055.51|6055.51|6055.51|6055.51|6055.51|0
1653049410000|2022-05-20 12:23:30|6054.52|6054.52|6054.02|6054.02|6054.52|6054.52|6054.02|6054.02|0
1653049440000|2022-05-20 12:24:00|6053.84|6053.84|6053.84|6053.84|6053.84|6053.84|6053.84|6053.84|0
1653049450000|2022-05-20 12:24:10|6053.45|6053.45|6053.45|6053.45|6053.45|6053.45|6053.45|6053.45|0
1653049470000|2022-05-20 12:24:30|6053.95|6053.95|6053.95|6053.95|6053.95|6053.95|6053.95|6053.95|0
1653049490000|2022-05-20 12:24:50|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|0
1653049510000|2022-05-20 12:25:10|6053.15|6053.15|6053.07|6053.07|6053.64|6053.64|6052.57|6052.57|0
1653049520000|2022-05-20 12:25:20|6052.78|6052.78|6051.79|6051.79|6052.78|6052.78|6051.79|6051.79|0
1653049530000|2022-05-20 12:25:30|6052.78|6052.78|6052.29|6052.29|6052.78|6052.78|6052.29|6052.29|0
1653049550000|2022-05-20 12:25:50|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|0
1653049580000|2022-05-20 12:26:20|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|0
1653049630000|2022-05-20 12:27:10|6054.91|6054.91|6054.91|6054.91|6054.91|6054.91|6054.91|6054.91|0
1653049650000|2022-05-20 12:27:30|6054.55|6054.55|6055.62|6055.62|6055.62|6055.62|6054.55|6054.55|0
1653049660000|2022-05-20 12:27:40|6055.12|6055.12|6054.36|6054.36|6055.12|6055.12|6054.36|6054.36|0
1653049670000|2022-05-20 12:27:50|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|0
1653049680000|2022-05-20 12:28:00|6054.22|6054.22|6052.37|6052.37|6054.22|6054.22|6052.37|6052.37|0
1653049690000|2022-05-20 12:28:10|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|0
1653049700000|2022-05-20 12:28:20|6051.56|6051.56|6051.94|6051.94|6051.94|6051.94|6051.56|6051.56|0
1653049720000|2022-05-20 12:28:40|6052.3|6052.3|6052.13|6052.13|6052.3|6052.3|6051.94|6051.94|0
1653049730000|2022-05-20 12:28:50|6051.75|6051.75|6052.13|6052.13|6052.13|6052.13|6051.75|6051.75|0
1653049760000|2022-05-20 12:29:20|6052.42|6052.42|6052.42|6052.42|6052.42|6052.42|6052.42|6052.42|0
1653049800000|2022-05-20 12:30:00|6052.77|6052.77|6053.15|6053.15|6053.15|6053.15|6052.77|6052.77|0
1653049820000|2022-05-20 12:30:20|6052.77|6052.77|6052.77|6052.77|6052.77|6052.77|6052.77|6052.77|0
1653049860000|2022-05-20 12:31:00|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|6053.15|0
1653049890000|2022-05-20 12:31:30|6053.54|6053.54|6055.07|6055.07|6055.07|6055.07|6053.54|6053.54|0
1653049900000|2022-05-20 12:31:40|6056.06|6056.06|6055.42|6055.42|6056.42|6056.42|6055.42|6055.42|0
1653049910000|2022-05-20 12:31:50|6054.66|6054.66|6053.31|6053.31|6055.04|6055.04|6053.31|6053.31|0
1653049920000|2022-05-20 12:32:00|6052.31|6052.31|6051.67|6051.67|6052.31|6052.31|6051.67|6051.67|0
1653049940000|2022-05-20 12:32:20|6052.17|6052.17|6051.81|6051.81|6052.17|6052.17|6051.81|6051.81|0
1653049990000|2022-05-20 12:33:10|6051.44|6051.44|6051.63|6051.63|6051.63|6051.63|6051.44|6051.44|0
1653050030000|2022-05-20 12:33:50|6052.12|6052.12|6051.74|6051.74|6052.12|6052.12|6051.36|6051.36|0
1653050040000|2022-05-20 12:34:00|6051.45|6051.45|6051.45|6051.45|6051.45|6051.45|6051.45|6051.45|0
1653050050000|2022-05-20 12:34:10|6050.46|6050.46|6049.96|6049.96|6050.46|6050.46|6049.96|6049.96|0
1653050060000|2022-05-20 12:34:20|6049.47|6049.47|6049.47|6049.47|6049.47|6049.47|6049.47|6049.47|0
1653050070000|2022-05-20 12:34:30|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|0
1653050080000|2022-05-20 12:34:40|6049.54|6049.54|6049.04|6049.04|6049.54|6049.54|6049.04|6049.04|0
1653050100000|2022-05-20 12:35:00|6049.42|6049.42|6048.55|6048.55|6049.42|6049.42|6048.55|6048.55|0
1653050130000|2022-05-20 12:35:30|6048.19|6048.19|6047.69|6047.69|6048.19|6048.19|6047.69|6047.69|0
1653050140000|2022-05-20 12:35:40|6047.5|6047.5|6047.32|6047.32|6047.5|6047.5|6047.32|6047.32|0
1653050150000|2022-05-20 12:35:50|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|0
1653050160000|2022-05-20 12:36:00|6047.25|6047.25|6047.57|6047.57|6047.57|6047.57|6047.25|6047.25|0
1653050170000|2022-05-20 12:36:10|6048.34|6048.34|6048.83|6048.83|6048.83|6048.83|6048.34|6048.34|0
1653050180000|2022-05-20 12:36:20|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|6049.19|0
1653050210000|2022-05-20 12:36:50|6048.69|6048.69|6048.2|6048.2|6048.69|6048.69|6048.2|6048.2|0
1653050220000|2022-05-20 12:37:00|6047.7|6047.7|6047.7|6047.7|6048.2|6048.2|6047.7|6047.7|0
1653050230000|2022-05-20 12:37:10|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|0
1653050240000|2022-05-20 12:37:20|6047.81|6047.81|6047.81|6047.81|6047.81|6047.81|6047.81|6047.81|0
1653050250000|2022-05-20 12:37:30|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|0
1653050270000|2022-05-20 12:37:50|6047.68|6047.68|6047.32|6047.32|6047.68|6047.68|6047.32|6047.32|0
1653050280000|2022-05-20 12:38:00|6046.75|6046.75|6046.75|6046.75|6046.75|6046.75|6046.75|6046.75|0
1653050320000|2022-05-20 12:38:40|6046.25|6046.25|6046.75|6046.75|6046.75|6046.75|6046.25|6046.25|0
1653050330000|2022-05-20 12:38:50|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|0
1653050340000|2022-05-20 12:39:00|6045.41|6045.41|6045.79|6045.79|6045.79|6045.79|6045.41|6045.41|0
1653050360000|2022-05-20 12:39:20|6045.5|6045.5|6045.5|6045.5|6045.5|6045.5|6045.5|6045.5|0
1653050370000|2022-05-20 12:39:30|6045.69|6045.69|6045.69|6045.69|6045.69|6045.69|6045.69|6045.69|0
1653050380000|2022-05-20 12:39:40|6046.45|6046.45|6047.39|6047.39|6047.76|6047.76|6046.45|6046.45|0
1653050390000|2022-05-20 12:39:50|6047.1|6047.1|6046.34|6046.34|6047.1|6047.1|6046.34|6046.34|0
1653050410000|2022-05-20 12:40:10|6046.84|6046.84|6046.84|6046.84|6046.84|6046.84|6046.84|6046.84|0
1653050420000|2022-05-20 12:40:20|6046.34|6046.34|6045.08|6045.08|6046.34|6046.34|6045.08|6045.08|0
1653050450000|2022-05-20 12:40:50|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|0
1653050460000|2022-05-20 12:41:00|6045.08|6045.08|6044.59|6044.59|6045.08|6045.08|6044.59|6044.59|0
1653050490000|2022-05-20 12:41:30|6043.95|6043.95|6043.38|6043.38|6043.95|6043.95|6043.38|6043.38|0
1653050510000|2022-05-20 12:41:50|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|0
1653050550000|2022-05-20 12:42:30|6042.83|6042.83|6042.45|6042.45|6042.83|6042.83|6042.45|6042.45|0
1653050560000|2022-05-20 12:42:40|6042.09|6042.09|6042.09|6042.09|6042.09|6042.09|6042.09|6042.09|0
1653050570000|2022-05-20 12:42:50|6041.73|6041.73|6043.65|6043.65|6043.65|6043.65|6041.73|6041.73|0
1653050580000|2022-05-20 12:43:00|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|6043.07|0
1653050600000|2022-05-20 12:43:20|6042.79|6042.79|6042.79|6042.79|6042.79|6042.79|6042.79|6042.79|0
1653050610000|2022-05-20 12:43:30|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|0
1653050640000|2022-05-20 12:44:00|6042.9|6042.9|6043.4|6043.4|6043.4|6043.4|6042.9|6042.9|0
1653050680000|2022-05-20 12:44:40|6042.76|6042.76|6042.76|6042.76|6042.76|6042.76|6042.76|6042.76|0
1653050690000|2022-05-20 12:44:50|6043.14|6043.14|6042.83|6042.83|6043.32|6043.32|6042.83|6042.83|0
1653050710000|2022-05-20 12:45:10|6042.33|6042.33|6041.83|6041.83|6042.33|6042.33|6041.83|6041.83|0
1653050720000|2022-05-20 12:45:20|6042.33|6042.33|6042.97|6042.97|6042.97|6042.97|6042.33|6042.33|0
1653050730000|2022-05-20 12:45:30|6042.47|6042.47|6041.88|6041.88|6042.47|6042.47|6041.88|6041.88|0
1653050750000|2022-05-20 12:45:50|6041.69|6041.69|6040.92|6040.92|6041.69|6041.69|6040.92|6040.92|0
1653050770000|2022-05-20 12:46:10|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|0
1653050790000|2022-05-20 12:46:30|6042.38|6042.38|6042.87|6042.87|6042.87|6042.87|6042.38|6042.38|0
1653050800000|2022-05-20 12:46:40|6043.09|6043.09|6043.09|6043.09|6043.09|6043.09|6043.09|6043.09|0
1653050810000|2022-05-20 12:46:50|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|0
1653050830000|2022-05-20 12:47:10|6043.11|6043.11|6043.11|6043.11|6043.11|6043.11|6043.11|6043.11|0
1653050840000|2022-05-20 12:47:20|6042.47|6042.47|6042.47|6042.47|6042.47|6042.47|6042.47|6042.47|0
1653050850000|2022-05-20 12:47:30|6042.29|6042.29|6041.93|6041.93|6042.29|6042.29|6041.93|6041.93|0
1653050860000|2022-05-20 12:47:40|6040.78|6040.78|6040.29|6040.29|6040.78|6040.78|6040.29|6040.29|0
1653050870000|2022-05-20 12:47:50|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|0
1653050910000|2022-05-20 12:48:30|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|0
1653050940000|2022-05-20 12:49:00|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|0
1653050960000|2022-05-20 12:49:20|6039.71|6039.71|6040.03|6040.03|6040.03|6040.03|6039.71|6039.71|0
1653050980000|2022-05-20 12:49:40|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|0
1653050990000|2022-05-20 12:49:50|6040.75|6040.75|6041.24|6041.24|6041.24|6041.24|6040.75|6040.75|0
1653051060000|2022-05-20 12:51:00|6041.74|6041.74|6041.53|6041.53|6041.74|6041.74|6041.53|6041.53|0
1653051070000|2022-05-20 12:51:10|6041.03|6041.03|6041.17|6041.17|6041.67|6041.67|6041.03|6041.03|0
1653051130000|2022-05-20 12:52:10|6041.36|6041.36|6041.36|6041.36|6041.36|6041.36|6041.36|6041.36|0
1653051160000|2022-05-20 12:52:40|6041.74|6041.74|6043.27|6043.27|6043.27|6043.27|6041.74|6041.74|0
1653051180000|2022-05-20 12:53:00|6043.77|6043.77|6043.65|6043.65|6044.15|6044.15|6043.65|6043.65|0
1653051190000|2022-05-20 12:53:10|6044.04|6044.04|6043.65|6043.65|6044.42|6044.42|6043.65|6043.65|0
1653051200000|2022-05-20 12:53:20|6044.15|6044.15|6044.15|6044.15|6044.15|6044.15|6044.15|6044.15|0
1653051220000|2022-05-20 12:53:40|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|6043.65|0
1653051240000|2022-05-20 12:54:00|6042.91|6042.91|6041.7|6041.7|6042.91|6042.91|6041.7|6041.7|0
1653051250000|2022-05-20 12:54:10|6041.35|6041.35|6041.06|6041.06|6041.35|6041.35|6041.06|6041.06|0
1653051260000|2022-05-20 12:54:20|6040.68|6040.68|6040.87|6040.87|6041.25|6041.25|6040.68|6040.68|0
1653051320000|2022-05-20 12:55:20|6039.95|6039.95|6039.76|6039.76|6039.95|6039.95|6039.76|6039.76|0
1653051330000|2022-05-20 12:55:30|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|0
1653051340000|2022-05-20 12:55:40|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|6039.76|0
1653051360000|2022-05-20 12:56:00|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|0
1653051390000|2022-05-20 12:56:30|6039.88|6039.88|6039.88|6039.88|6039.88|6039.88|6039.88|6039.88|0
1653051410000|2022-05-20 12:56:50|6039.38|6039.38|6039.45|6039.45|6039.74|6039.74|6039.38|6039.38|0
1653051420000|2022-05-20 12:57:00|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|0
1653051460000|2022-05-20 12:57:40|6039.83|6039.83|6039.64|6039.64|6040.4|6040.4|6039.64|6039.64|0
1653051510000|2022-05-20 12:58:30|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|0
1653051530000|2022-05-20 12:58:50|6040.64|6040.64|6039.96|6039.96|6041.14|6041.14|6039.96|6039.96|0
1653051540000|2022-05-20 12:59:00|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|6039.61|0
1653051550000|2022-05-20 12:59:10|6039.11|6039.11|6038.68|6038.68|6039.11|6039.11|6038.47|6038.47|0
1653051560000|2022-05-20 12:59:20|6038.9|6038.9|6039.22|6039.22|6039.22|6039.22|6038.9|6038.9|0
1653051570000|2022-05-20 12:59:30|6038.93|6038.93|6038.93|6038.93|6038.93|6038.93|6038.93|6038.93|0
1653051580000|2022-05-20 12:59:40|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|0
1653051590000|2022-05-20 12:59:50|6038.62|6038.62|6038.91|6038.91|6038.91|6038.91|6038.62|6038.62|0
1653051600000|2022-05-20 13:00:00|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|6040.44|0
1653051610000|2022-05-20 13:00:10|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|0
1653051620000|2022-05-20 13:00:20|6041.62|6041.62|6041.62|6041.62|6041.62|6041.62|6041.62|6041.62|0
1653051630000|2022-05-20 13:00:30|6042.12|6042.12|6042.72|6042.72|6042.93|6042.93|6042.12|6042.12|0
1653051650000|2022-05-20 13:00:50|6043.07|6043.07|6042.64|6042.64|6043.07|6043.07|6042|6042|0
1653051690000|2022-05-20 13:01:30|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|6042.45|0
1653051710000|2022-05-20 13:01:50|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|0
1653051720000|2022-05-20 13:02:00|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|0
1653051750000|2022-05-20 13:02:30|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|6042.68|0
1653051780000|2022-05-20 13:03:00|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|6042.18|0
1653051790000|2022-05-20 13:03:10|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|0
1653051810000|2022-05-20 13:03:30|6041.88|6041.88|6041.45|6041.45|6041.88|6041.88|6041.45|6041.45|0
1653051820000|2022-05-20 13:03:40|6041.16|6041.16|6040.98|6040.98|6041.16|6041.16|6040.98|6040.98|0
1653051850000|2022-05-20 13:04:10|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|0
1653051860000|2022-05-20 13:04:20|6041.34|6041.34|6042.9|6042.9|6042.9|6042.9|6041.34|6041.34|0
1653051870000|2022-05-20 13:04:30|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|6042.4|0
1653051890000|2022-05-20 13:04:50|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|0
1653051910000|2022-05-20 13:05:10|6042.33|6042.33|6042.53|6042.53|6042.72|6042.72|6042.33|6042.33|0
1653051940000|2022-05-20 13:05:40|6042.17|6042.17|6041.41|6041.41|6042.17|6042.17|6041.41|6041.41|0
1653051950000|2022-05-20 13:05:50|6040.91|6040.91|6039.49|6039.49|6040.91|6040.91|6039.49|6039.49|0
1653051960000|2022-05-20 13:06:00|6039.68|6039.68|6039.68|6039.68|6039.68|6039.68|6039.68|6039.68|0
1653051970000|2022-05-20 13:06:10|6039.18|6039.18|6039.18|6039.18|6039.18|6039.18|6039.18|6039.18|0
1653051990000|2022-05-20 13:06:30|6039.68|6039.68|6039.68|6039.68|6039.68|6039.68|6039.68|6039.68|0
1653052000000|2022-05-20 13:06:40|6039.18|6039.18|6039.01|6039.01|6039.18|6039.18|6038.8|6038.8|0
1653052020000|2022-05-20 13:07:00|6039.37|6039.37|6039.37|6039.37|6039.37|6039.37|6039.37|6039.37|0
1653052060000|2022-05-20 13:07:40|6039.56|6039.56|6040.27|6040.27|6040.27|6040.27|6039.56|6039.56|0
1653052070000|2022-05-20 13:07:50|6041.04|6041.04|6040.68|6040.68|6041.04|6041.04|6040.68|6040.68|0
1653052080000|2022-05-20 13:08:00|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|0
1653052100000|2022-05-20 13:08:20|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|0
1653052130000|2022-05-20 13:08:50|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|0
1653052170000|2022-05-20 13:09:30|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|0
1653052180000|2022-05-20 13:09:40|6041.09|6041.09|6041.37|6041.37|6041.37|6041.37|6041.09|6041.09|0
1653052210000|2022-05-20 13:10:10|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|6040.73|0
1653052230000|2022-05-20 13:10:30|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|0
1653052250000|2022-05-20 13:10:50|6041.44|6041.44|6041.58|6041.58|6041.58|6041.58|6041.09|6041.09|0
1653052300000|2022-05-20 13:11:40|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|6041.96|0
1653052320000|2022-05-20 13:12:00|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|0
1653052370000|2022-05-20 13:12:50|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|6042.08|0
1653052380000|2022-05-20 13:13:00|6042.58|6042.58|6042.58|6042.58|6042.58|6042.58|6042.58|6042.58|0
1653052420000|2022-05-20 13:13:40|6041.81|6041.81|6042.89|6042.89|6042.89|6042.89|6041.81|6041.81|0
1653052430000|2022-05-20 13:13:50|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|6043.25|0
1653052440000|2022-05-20 13:14:00|6043.44|6043.44|6043.63|6043.63|6043.63|6043.63|6043.44|6043.44|0
1653052450000|2022-05-20 13:14:10|6044.91|6044.91|6044.91|6044.91|6044.91|6044.91|6044.91|6044.91|0
1653052470000|2022-05-20 13:14:30|6045.55|6045.55|6045.55|6045.55|6045.55|6045.55|6045.55|6045.55|0
1653052480000|2022-05-20 13:14:40|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|0
1653052490000|2022-05-20 13:14:50|6044.77|6044.77|6044.01|6044.01|6044.77|6044.77|6044.01|6044.01|0
1653052500000|2022-05-20 13:15:00|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|0
1653052520000|2022-05-20 13:15:20|6043.32|6043.32|6043.7|6043.7|6043.7|6043.7|6043.32|6043.32|0
1653052530000|2022-05-20 13:15:30|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|6043.21|0
1653052550000|2022-05-20 13:15:50|6042.25|6042.25|6041.23|6041.23|6042.25|6042.25|6041.23|6041.23|0
1653052560000|2022-05-20 13:16:00|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|0
1653052570000|2022-05-20 13:16:10|6040.66|6040.66|6039.89|6039.89|6040.66|6040.66|6039.89|6039.89|0
1653052630000|2022-05-20 13:17:10|6039.54|6039.54|6040.03|6040.03|6040.03|6040.03|6039.54|6039.54|0
1653052640000|2022-05-20 13:17:20|6041.03|6041.03|6040.67|6040.67|6041.03|6041.03|6040.67|6040.67|0
1653052650000|2022-05-20 13:17:30|6040.17|6040.17|6040.17|6040.17|6040.17|6040.17|6040.17|6040.17|0
1653052660000|2022-05-20 13:17:40|6040.67|6040.67|6040.67|6040.67|6040.67|6040.67|6040.67|6040.67|0
1653052690000|2022-05-20 13:18:10|6040.03|6040.03|6040.03|6040.03|6040.03|6040.03|6040.03|6040.03|0
1653052700000|2022-05-20 13:18:20|6040.53|6040.53|6040.53|6040.53|6040.53|6040.53|6040.53|6040.53|0
1653052710000|2022-05-20 13:18:30|6039.96|6039.96|6039.67|6039.67|6039.96|6039.96|6039.67|6039.67|0
1653052730000|2022-05-20 13:18:50|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|0
1653052800000|2022-05-20 13:20:00|6039.77|6039.77|6040.26|6040.26|6040.26|6040.26|6039.77|6039.77|0
1653052830000|2022-05-20 13:20:30|6040.45|6040.45|6041.94|6041.94|6041.94|6041.94|6040.45|6040.45|0
1653052840000|2022-05-20 13:20:40|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|0
1653052850000|2022-05-20 13:20:50|6040.95|6040.95|6039.69|6039.69|6040.95|6040.95|6039.69|6039.69|0
1653052870000|2022-05-20 13:21:10|6039.5|6039.5|6039.5|6039.5|6039.5|6039.5|6039.5|6039.5|0
1653052880000|2022-05-20 13:21:20|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|6039.29|0
1653052890000|2022-05-20 13:21:30|6039.5|6039.5|6039.5|6039.5|6039.5|6039.5|6039.5|6039.5|0
1653052930000|2022-05-20 13:22:10|6038.74|6038.74|6038.74|6038.74|6038.74|6038.74|6038.74|6038.74|0
1653052940000|2022-05-20 13:22:20|6039.05|6039.05|6039.05|6039.05|6039.05|6039.05|6039.05|6039.05|0
1653052960000|2022-05-20 13:22:40|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|6038.7|0
1653052990000|2022-05-20 13:23:10|6039.41|6039.41|6039.05|6039.05|6039.41|6039.41|6038.7|6038.7|0
1653053000000|2022-05-20 13:23:20|6040.48|6040.48|6040.48|6040.48|6040.48|6040.48|6040.48|6040.48|0
1653053010000|2022-05-20 13:23:30|6039.99|6039.99|6039.67|6039.67|6039.99|6039.99|6039.67|6039.67|0
1653053020000|2022-05-20 13:23:40|6040.74|6040.74|6042.82|6042.82|6043.32|6043.32|6040.74|6040.74|0
1653053040000|2022-05-20 13:24:00|6042.63|6042.63|6042.63|6042.63|6042.63|6042.63|6042.63|6042.63|0
1653053050000|2022-05-20 13:24:10|6043.21|6043.21|6043.56|6043.56|6043.56|6043.56|6043.21|6043.21|0
1653053120000|2022-05-20 13:25:20|6043.92|6043.92|6043.92|6043.92|6043.92|6043.92|6043.92|6043.92|0
1653053130000|2022-05-20 13:25:30|6043.54|6043.54|6043.54|6043.54|6043.54|6043.54|6043.54|6043.54|0
1653053170000|2022-05-20 13:26:10|6044.18|6044.18|6044.18|6044.18|6044.18|6044.18|6044.18|6044.18|0
1653053190000|2022-05-20 13:26:30|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|0
1653053200000|2022-05-20 13:26:40|6044.18|6044.18|6044.18|6044.18|6044.18|6044.18|6044.18|6044.18|0
1653053210000|2022-05-20 13:26:50|6043.46|6043.46|6042.41|6042.41|6043.46|6043.46|6042.41|6042.41|0
1653053240000|2022-05-20 13:27:20|6042.03|6042.03|6041.39|6041.39|6042.03|6042.03|6041.04|6041.04|0
1653053250000|2022-05-20 13:27:30|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|6041.75|0
1653053260000|2022-05-20 13:27:40|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|6042.9|0
1653053270000|2022-05-20 13:27:50|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|6041.83|0
1653053280000|2022-05-20 13:28:00|6041.06|6041.06|6041.06|6041.06|6041.06|6041.06|6041.06|6041.06|0
1653053310000|2022-05-20 13:28:30|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|0
1653053360000|2022-05-20 13:29:20|6040.72|6040.72|6040.72|6040.72|6040.72|6040.72|6040.72|6040.72|0
1653053390000|2022-05-20 13:29:50|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|6041.72|0
1653053400000|2022-05-20 13:30:00|6041.34|6041.34|6036.78|6036.78|6041.36|6041.36|6036.78|6036.78|0
1653053410000|2022-05-20 13:30:10|6036.29|6036.29|6036.64|6036.64|6037.03|6037.03|6036.29|6036.29|0
1653053420000|2022-05-20 13:30:20|6036.36|6036.36|6036.15|6036.15|6036.36|6036.36|6036.15|6036.15|0
1653053440000|2022-05-20 13:30:40|6035.86|6035.86|6036.15|6036.15|6036.15|6036.15|6035.86|6035.86|0
1653053450000|2022-05-20 13:30:50|6035.79|6035.79|6035.79|6035.79|6035.79|6035.79|6035.79|6035.79|0
1653053460000|2022-05-20 13:31:00|6036.15|6036.15|6036.52|6036.52|6036.52|6036.52|6036.15|6036.15|0
1653053470000|2022-05-20 13:31:10|6036.88|6036.88|6037.7|6037.7|6037.7|6037.7|6036.88|6036.88|0
1653053480000|2022-05-20 13:31:20|6036.7|6036.7|6037.47|6037.47|6037.47|6037.47|6036.7|6036.7|0
1653053490000|2022-05-20 13:31:30|6036.7|6036.7|6036.03|6036.03|6036.7|6036.7|6035.74|6035.74|0
1653053500000|2022-05-20 13:31:40|6035.84|6035.84|6035.2|6035.2|6035.84|6035.84|6035.2|6035.2|0
1653053510000|2022-05-20 13:31:50|6034.63|6034.63|6034.31|6034.31|6034.63|6034.63|6034.31|6034.31|0
1653053520000|2022-05-20 13:32:00|6033.93|6033.93|6034.12|6034.12|6034.12|6034.12|6033.54|6033.54|0
1653053530000|2022-05-20 13:32:10|6033.83|6033.83|6031.66|6031.66|6033.83|6033.83|6031.66|6031.66|0
1653053540000|2022-05-20 13:32:20|6030.95|6030.95|6035.75|6035.75|6035.75|6035.75|6030.95|6030.95|0
1653053550000|2022-05-20 13:32:30|6034.68|6034.68|6033.02|6033.02|6035.04|6035.04|6032.88|6032.88|0
1653053560000|2022-05-20 13:32:40|6032.52|6032.52|6031.71|6031.71|6032.52|6032.52|6031.71|6031.71|0
1653053570000|2022-05-20 13:32:50|6031.42|6031.42|6031.52|6031.52|6031.78|6031.78|6031.1|6031.1|0
1653053580000|2022-05-20 13:33:00|6030.75|6030.75|6029.61|6029.61|6030.75|6030.75|6029.61|6029.61|0
1653053590000|2022-05-20 13:33:10|6029.42|6029.42|6030.23|6030.23|6030.23|6030.23|6029.04|6029.04|0
1653053600000|2022-05-20 13:33:20|6030.41|6030.41|6029.94|6029.94|6030.66|6030.66|6029.92|6029.92|0
1653053610000|2022-05-20 13:33:30|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|6029.56|0
1653053620000|2022-05-20 13:33:40|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1653053640000|2022-05-20 13:34:00|6030.56|6030.56|6030.17|6030.17|6030.56|6030.56|6030.17|6030.17|0
1653053650000|2022-05-20 13:34:10|6029.63|6029.63|6028.95|6028.95|6029.63|6029.63|6028.25|6028.25|0
1653053660000|2022-05-20 13:34:20|6029.31|6029.31|6029.31|6029.31|6029.31|6029.31|6029.31|6029.31|0
1653053690000|2022-05-20 13:34:50|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|0
1653053700000|2022-05-20 13:35:00|6028.6|6028.6|6028.05|6028.05|6028.6|6028.6|6028.05|6028.05|0
1653053710000|2022-05-20 13:35:10|6028.41|6028.41|6028.41|6028.41|6028.41|6028.41|6028.41|6028.41|0
1653053720000|2022-05-20 13:35:20|6028.03|6028.03|6026.85|6026.85|6028.03|6028.03|6026.85|6026.85|0
1653053730000|2022-05-20 13:35:30|6026.36|6026.36|6025.5|6025.5|6026.36|6026.36|6025.12|6025.12|0
1653053750000|2022-05-20 13:35:50|6025.12|6025.12|6023.8|6023.8|6025.12|6025.12|6023.8|6023.8|0
1653053760000|2022-05-20 13:36:00|6023.52|6023.52|6019.94|6019.94|6023.52|6023.52|6019.94|6019.94|0
1653053770000|2022-05-20 13:36:10|6018.8|6018.8|6018.34|6018.34|6018.8|6018.8|6018.03|6018.03|0
1653053780000|2022-05-20 13:36:20|6018.02|6018.02|6016.75|6016.75|6018.02|6018.02|6016.75|6016.75|0
1653053790000|2022-05-20 13:36:30|6016.93|6016.93|6016.39|6016.39|6016.93|6016.93|6016.39|6016.39|0
1653053800000|2022-05-20 13:36:40|6016.1|6016.1|6015.25|6015.25|6016.1|6016.1|6015.25|6015.25|0
1653053810000|2022-05-20 13:36:50|6015.44|6015.44|6015.12|6015.12|6015.44|6015.44|6015.12|6015.12|0
1653053820000|2022-05-20 13:37:00|6015.44|6015.44|6014.41|6014.41|6015.44|6015.44|6014.09|6014.09|0
1653053850000|2022-05-20 13:37:30|6015.56|6015.56|6016.29|6016.29|6016.29|6016.29|6015.56|6015.56|0
1653053860000|2022-05-20 13:37:40|6016.79|6016.79|6017.14|6017.14|6017.14|6017.14|6016.79|6016.79|0
1653053870000|2022-05-20 13:37:50|6017.64|6017.64|6017.93|6017.93|6017.93|6017.93|6017.64|6017.64|0
1653053880000|2022-05-20 13:38:00|6017.43|6017.43|6020.43|6020.43|6020.43|6020.43|6017.43|6017.43|0
1653053890000|2022-05-20 13:38:10|6020.74|6020.74|6021.93|6021.93|6022.42|6022.42|6020.74|6020.74|0
1653053900000|2022-05-20 13:38:20|6022.42|6022.42|6022.1|6022.1|6022.42|6022.42|6022.1|6022.1|0
1653053910000|2022-05-20 13:38:30|6022.6|6022.6|6022.31|6022.31|6022.6|6022.6|6022.31|6022.31|0
1653053920000|2022-05-20 13:38:40|6021.67|6021.67|6021.67|6021.67|6021.67|6021.67|6021.67|6021.67|0
1653053930000|2022-05-20 13:38:50|6021.18|6021.18|6022.67|6022.67|6022.67|6022.67|6021.18|6021.18|0
1653053940000|2022-05-20 13:39:00|6023.16|6023.16|6024.45|6024.45|6024.45|6024.45|6023.16|6023.16|0
1653053950000|2022-05-20 13:39:10|6024.81|6024.81|6025.54|6025.54|6025.54|6025.54|6024.81|6024.81|0
1653053960000|2022-05-20 13:39:20|6026.04|6026.04|6025.54|6025.54|6026.04|6026.04|6025.54|6025.54|0
1653053970000|2022-05-20 13:39:30|6025.9|6025.9|6027.21|6027.21|6027.21|6027.21|6025.9|6025.9|0
1653053980000|2022-05-20 13:39:40|6027.93|6027.93|6028.81|6028.81|6028.81|6028.81|6027.93|6027.93|0
1653053990000|2022-05-20 13:39:50|6029.88|6029.88|6031.41|6031.41|6031.91|6031.91|6029.88|6029.88|0
1653054000000|2022-05-20 13:40:00|6032.27|6032.27|6032.76|6032.76|6033.48|6033.48|6031.53|6031.53|0
1653054010000|2022-05-20 13:40:10|6033.12|6033.12|6032.9|6032.9|6033.98|6033.98|6032.9|6032.9|0
1653054020000|2022-05-20 13:40:20|6032.72|6032.72|6033|6033|6033.5|6033.5|6032.72|6032.72|0
1653054030000|2022-05-20 13:40:30|6032.65|6032.65|6032.4|6032.4|6032.65|6032.65|6031.41|6031.41|0
1653054040000|2022-05-20 13:40:40|6031.9|6031.9|6032.75|6032.75|6033.39|6033.39|6031.9|6031.9|0
1653054050000|2022-05-20 13:40:50|6032.47|6032.47|6032.75|6032.75|6032.75|6032.75|6032.26|6032.26|0
1653054070000|2022-05-20 13:41:10|6032.47|6032.47|6031.83|6031.83|6032.47|6032.47|6031.83|6031.83|0
1653054090000|2022-05-20 13:41:30|6032.33|6032.33|6032.82|6032.82|6032.82|6032.82|6032.33|6032.33|0
1653054100000|2022-05-20 13:41:40|6033.11|6033.11|6031.83|6031.83|6033.11|6033.11|6031.83|6031.83|0
1653054110000|2022-05-20 13:41:50|6030.84|6030.84|6032.11|6032.11|6032.11|6032.11|6030.84|6030.84|0
1653054120000|2022-05-20 13:42:00|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|6032.47|0
1653054130000|2022-05-20 13:42:10|6032.09|6032.09|6032.09|6032.09|6032.09|6032.09|6032.09|6032.09|0
1653054150000|2022-05-20 13:42:30|6033.44|6033.44|6033.16|6033.16|6033.44|6033.44|6033.16|6033.16|0
1653054160000|2022-05-20 13:42:40|6032.87|6032.87|6032.58|6032.58|6032.87|6032.87|6032.58|6032.58|0
1653054170000|2022-05-20 13:42:50|6031.16|6031.16|6031.87|6031.87|6031.87|6031.87|6030.8|6030.8|0
1653054180000|2022-05-20 13:43:00|6031.51|6031.51|6032.12|6032.12|6032.12|6032.12|6031.51|6031.51|0
1653054200000|2022-05-20 13:43:20|6032.62|6032.62|6032.99|6032.99|6033.18|6033.18|6032.62|6032.62|0
1653054220000|2022-05-20 13:43:40|6033.35|6033.35|6032.36|6032.36|6033.71|6033.71|6032.36|6032.36|0
1653054250000|2022-05-20 13:44:10|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|0
1653054260000|2022-05-20 13:44:20|6033.42|6033.42|6033.42|6033.42|6033.42|6033.42|6033.42|6033.42|0
1653054270000|2022-05-20 13:44:30|6033.71|6033.71|6033.71|6033.71|6033.71|6033.71|6033.71|6033.71|0
1653054290000|2022-05-20 13:44:50|6033.35|6033.35|6034.63|6034.63|6034.63|6034.63|6033.35|6033.35|0
1653054300000|2022-05-20 13:45:00|6035.53|6035.53|6036.89|6036.89|6037.39|6037.39|6035.53|6035.53|0
1653054310000|2022-05-20 13:45:10|6036.39|6036.39|6035.71|6035.71|6036.39|6036.39|6035.71|6035.71|0
1653054320000|2022-05-20 13:45:20|6035.52|6035.52|6035.52|6035.52|6035.52|6035.52|6035.52|6035.52|0
1653054330000|2022-05-20 13:45:30|6035.16|6035.16|6035.16|6035.16|6035.16|6035.16|6035.16|6035.16|0
1653054340000|2022-05-20 13:45:40|6036.31|6036.31|6035.6|6035.6|6036.31|6036.31|6035.6|6035.6|0
1653054350000|2022-05-20 13:45:50|6035.41|6035.41|6035.77|6035.77|6035.77|6035.77|6035.41|6035.41|0
1653054360000|2022-05-20 13:46:00|6035.58|6035.58|6033.59|6033.59|6035.58|6035.58|6033.59|6033.59|0
1653054370000|2022-05-20 13:46:10|6033.1|6033.1|6032.91|6032.91|6033.1|6033.1|6032.91|6032.91|0
1653054380000|2022-05-20 13:46:20|6032.41|6032.41|6032.3|6032.3|6032.41|6032.41|6031.92|6031.92|0
1653054390000|2022-05-20 13:46:30|6032.11|6032.11|6028.71|6028.71|6032.11|6032.11|6028.71|6028.71|0
1653054400000|2022-05-20 13:46:40|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|0
1653054410000|2022-05-20 13:46:50|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|6028.71|0
1653054420000|2022-05-20 13:47:00|6027.75|6027.75|6028.36|6028.36|6028.36|6028.36|6027.75|6027.75|0
1653054430000|2022-05-20 13:47:10|6028.57|6028.57|6028.02|6028.02|6028.57|6028.57|6027.64|6027.64|0
1653054440000|2022-05-20 13:47:20|6027.64|6027.64|6027|6027|6028.14|6028.14|6027|6027|0
1653054450000|2022-05-20 13:47:30|6026.71|6026.71|6024.79|6024.79|6026.71|6026.71|6024.79|6024.79|0
1653054460000|2022-05-20 13:47:40|6025.14|6025.14|6025.14|6025.14|6025.14|6025.14|6025.14|6025.14|0
1653054470000|2022-05-20 13:47:50|6024.51|6024.51|6023.95|6023.95|6024.51|6024.51|6023.95|6023.95|0
1653054480000|2022-05-20 13:48:00|6023.67|6023.67|6022.59|6022.59|6023.67|6023.67|6022.59|6022.59|0
1653054490000|2022-05-20 13:48:10|6022.91|6022.91|6023.27|6023.27|6023.27|6023.27|6022.91|6022.91|0
1653054500000|2022-05-20 13:48:20|6023.84|6023.84|6023.84|6023.84|6023.84|6023.84|6023.49|6023.49|0
1653054510000|2022-05-20 13:48:30|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|0
1653054530000|2022-05-20 13:48:50|6024.05|6024.05|6024.55|6024.55|6024.55|6024.55|6024.05|6024.05|0
1653054550000|2022-05-20 13:49:10|6025.04|6025.04|6025.04|6025.04|6025.04|6025.04|6025.04|6025.04|0
1653054560000|2022-05-20 13:49:20|6024.55|6024.55|6022.43|6022.43|6024.55|6024.55|6022.43|6022.43|0
1653054570000|2022-05-20 13:49:30|6021.68|6021.68|6021.87|6021.87|6021.87|6021.87|6021.68|6021.68|0
1653054580000|2022-05-20 13:49:40|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|0
1653054590000|2022-05-20 13:49:50|6021.98|6021.98|6020.34|6020.34|6021.98|6021.98|6020.34|6020.34|0
1653054600000|2022-05-20 13:50:00|6020.05|6020.05|6019.48|6019.48|6020.24|6020.24|6019.48|6019.48|0
1653054610000|2022-05-20 13:50:10|6019.67|6019.67|6019.5|6019.5|6019.67|6019.67|6019.31|6019.31|0
1653054630000|2022-05-20 13:50:30|6019.22|6019.22|6019.22|6019.22|6019.22|6019.22|6019.22|6019.22|0
1653054640000|2022-05-20 13:50:40|6018.72|6018.72|6018.43|6018.43|6018.72|6018.72|6017.94|6017.94|0
1653054650000|2022-05-20 13:50:50|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|0
1653054660000|2022-05-20 13:51:00|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|6017.97|0
1653054670000|2022-05-20 13:51:10|6018.74|6018.74|6019.67|6019.67|6019.67|6019.67|6018.74|6018.74|0
1653054680000|2022-05-20 13:51:20|6018.9|6018.9|6018.55|6018.55|6019.4|6019.4|6018.55|6018.55|0
1653054710000|2022-05-20 13:51:50|6018.36|6018.36|6018.71|6018.71|6018.71|6018.71|6018.36|6018.36|0
1653054720000|2022-05-20 13:52:00|6019.21|6019.21|6019.21|6019.21|6019.21|6019.21|6019.21|6019.21|0
1653054730000|2022-05-20 13:52:10|6018.83|6018.83|6018.83|6018.83|6018.83|6018.83|6018.83|6018.83|0
1653054750000|2022-05-20 13:52:30|6019.33|6019.33|6018.75|6018.75|6019.33|6019.33|6018.75|6018.75|0
1653054760000|2022-05-20 13:52:40|6018.43|6018.43|6018.43|6018.43|6018.43|6018.43|6018.43|6018.43|0
1653054770000|2022-05-20 13:52:50|6018.62|6018.62|6019.12|6019.12|6019.12|6019.12|6018.62|6018.62|0
1653054780000|2022-05-20 13:53:00|6019.4|6019.4|6018.24|6018.24|6019.4|6019.4|6018.24|6018.24|0
1653054790000|2022-05-20 13:53:10|6017.88|6017.88|6017.88|6017.88|6017.88|6017.88|6017.88|6017.88|0
1653054800000|2022-05-20 13:53:20|6017.69|6017.69|6017.15|6017.15|6017.69|6017.69|6017.15|6017.15|0
1653054810000|2022-05-20 13:53:30|6016.79|6016.79|6016.79|6016.79|6016.79|6016.79|6016.79|6016.79|0
1653054820000|2022-05-20 13:53:40|6016.47|6016.47|6016.47|6016.47|6016.47|6016.47|6016.47|6016.47|0
1653054830000|2022-05-20 13:53:50|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1653054840000|2022-05-20 13:54:00|6018.09|6018.09|6018.82|6018.82|6018.82|6018.82|6018.09|6018.09|0
1653054850000|2022-05-20 13:54:10|6019.01|6019.01|6020.39|6020.39|6020.39|6020.39|6019.01|6019.01|0
1653054860000|2022-05-20 13:54:20|6020.89|6020.89|6020.54|6020.54|6021.17|6021.17|6020.54|6020.54|0
1653054870000|2022-05-20 13:54:30|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|0
1653054890000|2022-05-20 13:54:50|6021.33|6021.33|6021.82|6021.82|6021.82|6021.82|6021.33|6021.33|0
1653054900000|2022-05-20 13:55:00|6021.46|6021.46|6020.35|6020.35|6021.46|6021.46|6020.35|6020.35|0
1653054920000|2022-05-20 13:55:20|6020.64|6020.64|6020.64|6020.64|6020.64|6020.64|6020.64|6020.64|0
1653054930000|2022-05-20 13:55:30|6021.63|6021.63|6021.63|6021.63|6021.63|6021.63|6021.63|6021.63|0
1653054950000|2022-05-20 13:55:50|6021.06|6021.06|6018.88|6018.88|6021.06|6021.06|6018.69|6018.69|0
1653054960000|2022-05-20 13:56:00|6019.17|6019.17|6017.15|6017.15|6019.17|6019.17|6017.15|6017.15|0
1653054970000|2022-05-20 13:56:10|6017.34|6017.34|6017.43|6017.43|6017.53|6017.53|6017.24|6017.24|0
1653054980000|2022-05-20 13:56:20|6017.24|6017.24|6017.43|6017.43|6017.43|6017.43|6017.24|6017.24|0
1653055010000|2022-05-20 13:56:50|6017.24|6017.24|6017.6|6017.6|6017.6|6017.6|6017.24|6017.24|0
1653055020000|2022-05-20 13:57:00|6017.24|6017.24|6016.42|6016.42|6017.24|6017.24|6016.42|6016.42|0
1653055050000|2022-05-20 13:57:30|6015.27|6015.27|6016.36|6016.36|6016.36|6016.36|6015.27|6015.27|0
1653055060000|2022-05-20 13:57:40|6016.17|6016.17|6015.82|6015.82|6016.17|6016.17|6015.82|6015.82|0
1653055070000|2022-05-20 13:57:50|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|6016.31|0
1653055090000|2022-05-20 13:58:10|6016.81|6016.81|6017.13|6017.13|6017.13|6017.13|6016.81|6016.81|0
1653055120000|2022-05-20 13:58:40|6017.63|6017.63|6017.13|6017.13|6017.63|6017.63|6017.13|6017.13|0
1653055140000|2022-05-20 13:59:00|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|6017.63|0
1653055150000|2022-05-20 13:59:10|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|6017.98|0
1653055170000|2022-05-20 13:59:30|6018.36|6018.36|6018.17|6018.17|6018.36|6018.36|6018.17|6018.17|0
1653055190000|2022-05-20 13:59:50|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|0
1653055200000|2022-05-20 14:00:00|6018.39|6018.39|6018.39|6018.39|6018.39|6018.39|6018.39|6018.39|0
1653055210000|2022-05-20 14:00:10|6017.89|6017.89|6017.89|6017.89|6017.89|6017.89|6017.89|6017.89|0
1653055220000|2022-05-20 14:00:20|6017.7|6017.7|6017.7|6017.7|6017.7|6017.7|6017.7|6017.7|0
1653055230000|2022-05-20 14:00:30|6017.14|6017.14|6018.01|6018.01|6018.01|6018.01|6017.14|6017.14|0
1653055240000|2022-05-20 14:00:40|6017.73|6017.73|6016.99|6016.99|6018.2|6018.2|6016.99|6016.99|0
1653055260000|2022-05-20 14:01:00|6017.7|6017.7|6019.13|6019.13|6019.13|6019.13|6017.35|6017.35|0
1653055270000|2022-05-20 14:01:10|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|6019.63|0
1653055300000|2022-05-20 14:01:40|6019.06|6019.06|6017.04|6017.04|6019.06|6019.06|6016.67|6016.67|0
1653055310000|2022-05-20 14:01:50|6016.68|6016.68|6015.69|6015.69|6016.72|6016.72|6015.31|6015.31|0
1653055320000|2022-05-20 14:02:00|6015.05|6015.05|6014.27|6014.27|6015.05|6015.05|6014.27|6014.27|0
1653055330000|2022-05-20 14:02:10|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|6014.77|0
1653055340000|2022-05-20 14:02:20|6014.27|6014.27|6014.27|6014.27|6014.27|6014.27|6014.27|6014.27|0
1653055370000|2022-05-20 14:02:50|6014.84|6014.84|6014.84|6014.84|6014.84|6014.84|6014.84|6014.84|0
1653055390000|2022-05-20 14:03:10|6014.46|6014.46|6014.77|6014.77|6014.96|6014.96|6014.46|6014.46|0
1653055400000|2022-05-20 14:03:20|6014.41|6014.41|6014.41|6014.41|6014.41|6014.41|6014.41|6014.41|0
1653055410000|2022-05-20 14:03:30|6013.77|6013.77|6014.09|6014.09|6014.09|6014.09|6013.77|6013.77|0
1653055420000|2022-05-20 14:03:40|6013.6|6013.6|6012.32|6012.32|6013.6|6013.6|6012.32|6012.32|0
1653055430000|2022-05-20 14:03:50|6012.68|6012.68|6013.04|6013.04|6013.04|6013.04|6012.68|6012.68|0
1653055440000|2022-05-20 14:04:00|6012.66|6012.66|6013.49|6013.49|6013.49|6013.49|6012.48|6012.48|0
1653055450000|2022-05-20 14:04:10|6013.3|6013.3|6013.3|6013.3|6013.3|6013.3|6013.3|6013.3|0
1653055470000|2022-05-20 14:04:30|6014.16|6014.16|6015.11|6015.11|6015.11|6015.11|6014.16|6014.16|0
1653055480000|2022-05-20 14:04:40|6016.2|6016.2|6016.97|6016.97|6016.97|6016.97|6016.2|6016.2|0
1653055500000|2022-05-20 14:05:00|6019.24|6019.24|6018.6|6018.6|6019.6|6019.6|6018.6|6018.6|0
1653055510000|2022-05-20 14:05:10|6018.41|6018.41|6019.17|6019.17|6019.17|6019.17|6018.41|6018.41|0
1653055530000|2022-05-20 14:05:30|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|6019.67|0
1653055550000|2022-05-20 14:05:50|6019.38|6019.38|6018.89|6018.89|6019.38|6019.38|6018.89|6018.89|0
1653055560000|2022-05-20 14:06:00|6018.5|6018.5|6018.32|6018.32|6018.5|6018.5|6018.32|6018.32|0
1653055570000|2022-05-20 14:06:10|6018.81|6018.81|6018.81|6018.81|6018.81|6018.81|6018.81|6018.81|0
1653055580000|2022-05-20 14:06:20|6019.1|6019.1|6019.67|6019.67|6019.67|6019.67|6019.1|6019.1|0
1653055590000|2022-05-20 14:06:30|6019.31|6019.31|6018.57|6018.57|6019.31|6019.31|6018.57|6018.57|0
1653055600000|2022-05-20 14:06:40|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|0
1653055610000|2022-05-20 14:06:50|6018.88|6018.88|6016.83|6016.83|6018.88|6018.88|6016.83|6016.83|0
1653055620000|2022-05-20 14:07:00|6015.55|6015.55|6016.02|6016.02|6016.02|6016.02|6015.06|6015.06|0
1653055630000|2022-05-20 14:07:10|6015.25|6015.25|6011.62|6011.62|6015.25|6015.25|6011.62|6011.62|0
1653055640000|2022-05-20 14:07:20|6009.33|6009.33|6009.39|6009.39|6009.7|6009.7|6009.33|6009.33|0
1653055660000|2022-05-20 14:07:40|6009|6009|6008.63|6008.63|6009|6009|6008.63|6008.63|0
1653055670000|2022-05-20 14:07:50|6008.13|6008.13|6007.99|6007.99|6008.13|6008.13|6007.63|6007.63|0
1653055680000|2022-05-20 14:08:00|6007.8|6007.8|6006.92|6006.92|6007.8|6007.8|6006.57|6006.57|0
1653055690000|2022-05-20 14:08:10|6007.31|6007.31|6008.21|6008.21|6008.21|6008.21|6007.31|6007.31|0
1653055710000|2022-05-20 14:08:30|6007.57|6007.57|6006.98|6006.98|6007.76|6007.76|6006.98|6006.98|0
1653055730000|2022-05-20 14:08:50|6006.6|6006.6|6006.41|6006.41|6006.6|6006.6|6006.41|6006.41|0
1653055740000|2022-05-20 14:09:00|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|6006.91|0
1653055750000|2022-05-20 14:09:10|6007.09|6007.09|6007.31|6007.31|6007.31|6007.31|6007.09|6007.09|0
1653055760000|2022-05-20 14:09:20|6006.95|6006.95|6006.76|6006.76|6006.95|6006.95|6006.76|6006.76|0
1653055780000|2022-05-20 14:09:40|6007.26|6007.26|6007.47|6007.47|6007.47|6007.47|6007.26|6007.26|0
1653055790000|2022-05-20 14:09:50|6007.83|6007.83|6007.19|6007.19|6007.83|6007.83|6007.19|6007.19|0
1653055810000|2022-05-20 14:10:10|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|6007.51|0
1653055820000|2022-05-20 14:10:20|6006.77|6006.77|6004.26|6004.26|6006.77|6006.77|6004.26|6004.26|0
1653055830000|2022-05-20 14:10:30|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|6003.53|6003.53|0
1653055840000|2022-05-20 14:10:40|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|0
1653055850000|2022-05-20 14:10:50|6003.07|6003.07|6002.57|6002.57|6003.07|6003.07|6002.57|6002.57|0
1653055860000|2022-05-20 14:11:00|6001.43|6001.43|6001.43|6001.43|6001.43|6001.43|6001.05|6001.05|0
1653055870000|2022-05-20 14:11:10|6000.93|6000.93|6002.19|6002.19|6002.19|6002.19|6000.93|6000.93|0
1653055880000|2022-05-20 14:11:20|6002.69|6002.69|6002.72|6002.72|6002.72|6002.72|6002.37|6002.37|0
1653055890000|2022-05-20 14:11:30|6003.01|6003.01|6003.01|6003.01|6003.01|6003.01|6003.01|6003.01|0
1653055900000|2022-05-20 14:11:40|6003.51|6003.51|6003.7|6003.7|6003.7|6003.7|6003.51|6003.51|0
1653055920000|2022-05-20 14:12:00|6003.2|6003.2|6004.05|6004.05|6004.05|6004.05|6003.2|6003.2|0
1653055930000|2022-05-20 14:12:10|6004.34|6004.34|6003.77|6003.77|6004.34|6004.34|6003.77|6003.77|0
1653055940000|2022-05-20 14:12:20|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|0
1653055950000|2022-05-20 14:12:30|6003.79|6003.79|6005.34|6005.34|6005.34|6005.34|6003.79|6003.79|0
1653055960000|2022-05-20 14:12:40|6005.84|6005.84|6005.34|6005.34|6005.84|6005.84|6005.34|6005.34|0
1653055980000|2022-05-20 14:13:00|6005.98|6005.98|6006.91|6006.91|6006.91|6006.91|6005.98|6005.98|0
1653056000000|2022-05-20 14:13:20|6006.72|6006.72|6006.72|6006.72|6006.72|6006.72|6006.72|6006.72|0
1653056010000|2022-05-20 14:13:30|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|6007.22|0
1653056020000|2022-05-20 14:13:40|6006.72|6006.72|6006.72|6006.72|6006.72|6006.72|6006.72|6006.72|0
1653056030000|2022-05-20 14:13:50|6006.91|6006.91|6007.67|6007.67|6007.67|6007.67|6006.91|6006.91|0
1653056040000|2022-05-20 14:14:00|6007.86|6007.86|6007.86|6007.86|6007.86|6007.86|6007.86|6007.86|0
1653056050000|2022-05-20 14:14:10|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|0
1653056080000|2022-05-20 14:14:40|6008.58|6008.58|6008.58|6008.58|6008.58|6008.58|6008.58|6008.58|0
1653056090000|2022-05-20 14:14:50|6008.26|6008.26|6008.45|6008.45|6008.45|6008.45|6008.26|6008.26|0
1653056100000|2022-05-20 14:15:00|6008.76|6008.76|6009.44|6009.44|6009.8|6009.8|6008.76|6008.76|0
1653056110000|2022-05-20 14:15:10|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|0
1653056120000|2022-05-20 14:15:20|6009.62|6009.62|6009.62|6009.62|6009.62|6009.62|6009.62|6009.62|0
1653056130000|2022-05-20 14:15:30|6010.69|6010.69|6010.88|6010.88|6010.88|6010.88|6010.69|6010.69|0
1653056140000|2022-05-20 14:15:40|6010.69|6010.69|6009.84|6009.84|6010.69|6010.69|6009.84|6009.84|0
1653056150000|2022-05-20 14:15:50|6010.98|6010.98|6011.48|6011.48|6011.48|6011.48|6010.98|6010.98|0
1653056170000|2022-05-20 14:16:10|6014.15|6014.15|6014.7|6014.7|6014.7|6014.7|6014.15|6014.15|0
1653056180000|2022-05-20 14:16:20|6015.46|6015.46|6015.46|6015.46|6015.46|6015.46|6015.46|6015.46|0
1653056190000|2022-05-20 14:16:30|6014.97|6014.97|6014.35|6014.35|6014.97|6014.97|6013.97|6013.97|0
1653056220000|2022-05-20 14:17:00|6014.17|6014.17|6014.17|6014.17|6014.17|6014.17|6014.17|6014.17|0
1653056230000|2022-05-20 14:17:10|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|0
1653056250000|2022-05-20 14:17:30|6014.04|6014.04|6014.22|6014.22|6014.22|6014.22|6014.04|6014.04|0
1653056260000|2022-05-20 14:17:40|6014.51|6014.51|6013.94|6013.94|6014.51|6014.51|6013.94|6013.94|0
1653056270000|2022-05-20 14:17:50|6014.13|6014.13|6014.41|6014.41|6014.41|6014.41|6014.13|6014.13|0
1653056280000|2022-05-20 14:18:00|6015.13|6015.13|6015.13|6015.13|6015.13|6015.13|6015.13|6015.13|0
1653056290000|2022-05-20 14:18:10|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|0
1653056310000|2022-05-20 14:18:30|6015.13|6015.13|6014.49|6014.49|6015.13|6015.13|6014.49|6014.49|0
1653056320000|2022-05-20 14:18:40|6014.84|6014.84|6014.35|6014.35|6014.84|6014.84|6014.35|6014.35|0
1653056350000|2022-05-20 14:19:10|6014.16|6014.16|6014.28|6014.28|6014.92|6014.92|6014.16|6014.16|0
1653056380000|2022-05-20 14:19:40|6014.6|6014.6|6014.22|6014.22|6014.6|6014.6|6014.22|6014.22|0
1653056390000|2022-05-20 14:19:50|6013.86|6013.86|6013.67|6013.67|6013.86|6013.86|6013.48|6013.48|0
1653056400000|2022-05-20 14:20:00|6013.29|6013.29|6012.91|6012.91|6013.29|6013.29|6012.91|6012.91|0
1653056410000|2022-05-20 14:20:10|6012.15|6012.15|6012.15|6012.15|6012.15|6012.15|6012.15|6012.15|0
1653056420000|2022-05-20 14:20:20|6012.91|6012.91|6012.91|6012.91|6012.91|6012.91|6012.91|6012.91|0
1653056430000|2022-05-20 14:20:30|6013.1|6013.1|6013.72|6013.72|6014.22|6014.22|6013.1|6013.1|0
1653056440000|2022-05-20 14:20:40|6014.49|6014.49|6014.49|6014.49|6014.49|6014.49|6014.49|6014.49|0
1653056450000|2022-05-20 14:20:50|6014.11|6014.11|6011.11|6011.11|6014.11|6014.11|6011.11|6011.11|0
1653056460000|2022-05-20 14:21:00|6010.47|6010.47|6008.12|6008.12|6010.47|6010.47|6008.12|6008.12|0
1653056470000|2022-05-20 14:21:10|6008.31|6008.31|6008.5|6008.5|6008.5|6008.5|6008.31|6008.31|0
1653056480000|2022-05-20 14:21:20|6008|6008|6008.06|6008.06|6008.06|6008.06|6007.45|6007.45|0
1653056490000|2022-05-20 14:21:30|6008.25|6008.25|6008.25|6008.25|6008.25|6008.25|6008.25|6008.25|0
1653056500000|2022-05-20 14:21:40|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|0
1653056510000|2022-05-20 14:21:50|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|6007.74|0
1653056530000|2022-05-20 14:22:10|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|0
1653056580000|2022-05-20 14:23:00|6008.45|6008.45|6010.01|6010.01|6010.01|6010.01|6008.45|6008.45|0
1653056620000|2022-05-20 14:23:40|6009.52|6009.52|6009.52|6009.52|6009.52|6009.52|6009.52|6009.52|0
1653056630000|2022-05-20 14:23:50|6009.02|6009.02|6008.52|6008.52|6009.02|6009.02|6008.52|6008.52|0
1653056650000|2022-05-20 14:24:10|6008.34|6008.34|6007.98|6007.98|6008.34|6008.34|6007.98|6007.98|0
1653056690000|2022-05-20 14:24:50|6008.48|6008.48|6008.97|6008.97|6008.97|6008.97|6008.48|6008.48|0
1653056700000|2022-05-20 14:25:00|6009.16|6009.16|6009.52|6009.52|6009.52|6009.52|6009.16|6009.16|0
1653056710000|2022-05-20 14:25:10|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|0
1653056720000|2022-05-20 14:25:20|6010.44|6010.44|6011.5|6011.5|6011.5|6011.5|6010.44|6010.44|0
1653056750000|2022-05-20 14:25:50|6010.96|6010.96|6009.63|6009.63|6010.96|6010.96|6009.63|6009.63|0
1653056760000|2022-05-20 14:26:00|6009.35|6009.35|6009.06|6009.06|6009.35|6009.35|6009.06|6009.06|0
1653056810000|2022-05-20 14:26:50|6009.42|6009.42|6009.42|6009.42|6009.42|6009.42|6009.42|6009.42|0
1653056820000|2022-05-20 14:27:00|6009.7|6009.7|6010.2|6010.2|6010.2|6010.2|6009.7|6009.7|0
1653056830000|2022-05-20 14:27:10|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|0
1653056840000|2022-05-20 14:27:20|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1653056850000|2022-05-20 14:27:30|6009.53|6009.53|6009.22|6009.22|6009.53|6009.53|6009.03|6009.03|0
1653056880000|2022-05-20 14:28:00|6009.41|6009.41|6008.91|6008.91|6009.41|6009.41|6008.91|6008.91|0
1653056890000|2022-05-20 14:28:10|6009.41|6009.41|6009.98|6009.98|6009.98|6009.98|6009.41|6009.41|0
1653056900000|2022-05-20 14:28:20|6009.62|6009.62|6009.62|6009.62|6009.62|6009.62|6009.62|6009.62|0
1653056910000|2022-05-20 14:28:30|6010|6010|6010.64|6010.64|6010.64|6010.64|6010|6010|0
1653056920000|2022-05-20 14:28:40|6010.83|6010.83|6011.38|6011.38|6011.38|6011.38|6010.83|6010.83|0
1653056930000|2022-05-20 14:28:50|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|0
1653056940000|2022-05-20 14:29:00|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|6011.51|0
1653056950000|2022-05-20 14:29:10|6012.08|6012.08|6012.08|6012.08|6012.08|6012.08|6012.08|6012.08|0
1653056960000|2022-05-20 14:29:20|6013.03|6013.03|6013.22|6013.22|6013.22|6013.22|6013.03|6013.03|0
1653056970000|2022-05-20 14:29:30|6012.84|6012.84|6012.84|6012.84|6012.84|6012.84|6012.84|6012.84|0
1653056990000|2022-05-20 14:29:50|6012.66|6012.66|6012.37|6012.37|6012.66|6012.66|6012.08|6012.08|0
1653057000000|2022-05-20 14:30:00|6012.87|6012.87|6010.51|6010.51|6012.87|6012.87|6010.51|6010.51|0
1653057010000|2022-05-20 14:30:10|6009.88|6009.88|6009.94|6009.94|6010.37|6010.37|6009.69|6009.69|0
1653057020000|2022-05-20 14:30:20|6009.18|6009.18|6009.18|6009.18|6009.18|6009.18|6009.18|6009.18|0
1653057030000|2022-05-20 14:30:30|6009.46|6009.46|6008.97|6008.97|6009.46|6009.46|6008.97|6008.97|0
1653057040000|2022-05-20 14:30:40|6008.47|6008.47|6009.46|6009.46|6009.46|6009.46|6008.47|6008.47|0
1653057050000|2022-05-20 14:30:50|6008.97|6008.97|6008.85|6008.85|6009.35|6009.35|6008.85|6008.85|0
1653057060000|2022-05-20 14:31:00|6009.14|6009.14|6009.63|6009.63|6009.63|6009.63|6009.14|6009.14|0
1653057070000|2022-05-20 14:31:10|6009.35|6009.35|6009.84|6009.84|6009.84|6009.84|6009.35|6009.35|0
1653057090000|2022-05-20 14:31:30|6010.03|6010.03|6010.03|6010.03|6010.03|6010.03|6010.03|6010.03|0
1653057100000|2022-05-20 14:31:40|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|0
1653057110000|2022-05-20 14:31:50|6009.82|6009.82|6009.68|6009.68|6010.18|6010.18|6009.68|6009.68|0
1653057120000|2022-05-20 14:32:00|6009.87|6009.87|6009.49|6009.49|6009.87|6009.87|6009.49|6009.49|0
1653057130000|2022-05-20 14:32:10|6009.85|6009.85|6010.95|6010.95|6010.95|6010.95|6009.85|6009.85|0
1653057140000|2022-05-20 14:32:20|6011.53|6011.53|6011.53|6011.53|6011.53|6011.53|6011.53|6011.53|0
1653057150000|2022-05-20 14:32:30|6011.91|6011.91|6010.81|6010.81|6011.91|6011.91|6010.81|6010.81|0
1653057160000|2022-05-20 14:32:40|6011|6011|6011.18|6011.18|6011.18|6011.18|6011|6011|0
1653057190000|2022-05-20 14:33:10|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|6010.5|6010.5|0
1653057200000|2022-05-20 14:33:20|6010.4|6010.4|6010.08|6010.08|6010.4|6010.4|6010.08|6010.08|0
1653057240000|2022-05-20 14:34:00|6009.8|6009.8|6008.54|6008.54|6009.8|6009.8|6008.54|6008.54|0
1653057250000|2022-05-20 14:34:10|6008.89|6008.89|6008.89|6008.89|6008.89|6008.89|6008.89|6008.89|0
1653057260000|2022-05-20 14:34:20|6008.7|6008.7|6008.1|6008.1|6008.7|6008.7|6008.1|6008.1|0
1653057270000|2022-05-20 14:34:30|6007.03|6007.03|6007.03|6007.03|6007.03|6007.03|6007.03|6007.03|0
1653057280000|2022-05-20 14:34:40|6006.65|6006.65|6006.65|6006.65|6006.65|6006.65|6006.65|6006.65|0
1653057290000|2022-05-20 14:34:50|6004.74|6004.74|6004.74|6004.74|6004.74|6004.74|6004.74|6004.74|0
1653057300000|2022-05-20 14:35:00|6004.93|6004.93|6003.56|6003.56|6004.93|6004.93|6003.56|6003.56|0
1653057310000|2022-05-20 14:35:10|6003.27|6003.27|6002.02|6002.02|6003.27|6003.27|6002.02|6002.02|0
1653057320000|2022-05-20 14:35:20|6001.53|6001.53|6000.85|6000.85|6001.53|6001.53|6000.85|6000.85|0
1653057330000|2022-05-20 14:35:30|6000.47|6000.47|6000.47|6000.47|6000.47|6000.47|6000.47|6000.47|0
1653057340000|2022-05-20 14:35:40|6001.11|6001.11|6001.11|6001.11|6001.11|6001.11|6001.11|6001.11|0
1653057360000|2022-05-20 14:36:00|6001.47|6001.47|6001.28|6001.28|6001.47|6001.47|6001.28|6001.28|0
1653057390000|2022-05-20 14:36:30|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|0
1653057410000|2022-05-20 14:36:50|6002.27|6002.27|6002.27|6002.27|6002.27|6002.27|6002.27|6002.27|0
1653057420000|2022-05-20 14:37:00|6002.59|6002.59|6001.38|6001.38|6002.59|6002.59|6001.38|6001.38|0
1653057430000|2022-05-20 14:37:10|6000.74|6000.74|6000.93|6000.93|6000.93|6000.93|6000.74|6000.74|0
1653057450000|2022-05-20 14:37:30|6000.74|6000.74|5997.96|5997.96|6000.74|6000.74|5997.96|5997.96|0
1653057470000|2022-05-20 14:37:50|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|0
1653057490000|2022-05-20 14:38:10|5997.2|5997.2|5997.2|5997.2|5997.2|5997.2|5997.2|5997.2|0
1653057510000|2022-05-20 14:38:30|5997.01|5997.01|5995.27|5995.27|5997.01|5997.01|5995.27|5995.27|0
1653057520000|2022-05-20 14:38:40|5995.46|5995.46|5995.65|5995.65|5995.65|5995.65|5995.46|5995.46|0
1653057550000|2022-05-20 14:39:10|5994.5|5994.5|5994.22|5994.22|5994.5|5994.5|5994.22|5994.22|0
1653057560000|2022-05-20 14:39:20|5993.26|5993.26|5992.97|5992.97|5993.26|5993.26|5992.97|5992.97|0
1653057580000|2022-05-20 14:39:40|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|0
1653057600000|2022-05-20 14:40:00|5992.58|5992.58|5992.36|5992.36|5992.58|5992.58|5992.01|5992.01|0
1653057610000|2022-05-20 14:40:10|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|0
1653057620000|2022-05-20 14:40:20|5991.65|5991.65|5991.3|5991.3|5991.87|5991.87|5991.3|5991.3|0
1653057630000|2022-05-20 14:40:30|5990.54|5990.54|5990.18|5990.18|5990.54|5990.54|5990.18|5990.18|0
1653057640000|2022-05-20 14:40:40|5990.73|5990.73|5991.22|5991.22|5991.22|5991.22|5990.73|5990.73|0
1653057650000|2022-05-20 14:40:50|5990.87|5990.87|5991.5|5991.5|5991.5|5991.5|5990.87|5990.87|0
1653057660000|2022-05-20 14:41:00|5992.22|5992.22|5994.19|5994.19|5994.19|5994.19|5992.22|5992.22|0
1653057670000|2022-05-20 14:41:10|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|0
1653057680000|2022-05-20 14:41:20|5995.19|5995.19|5995.69|5995.69|5995.69|5995.69|5995.19|5995.19|0
1653057690000|2022-05-20 14:41:30|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|0
1653057710000|2022-05-20 14:41:50|5996.54|5996.54|5997.11|5997.11|5997.11|5997.11|5996.54|5996.54|0
1653057720000|2022-05-20 14:42:00|5996.75|5996.75|6000.14|6000.14|6000.14|6000.14|5996.75|5996.75|0
1653057780000|2022-05-20 14:43:00|5999.78|5999.78|5999.24|5999.24|5999.78|5999.78|5999.24|5999.24|0
1653057790000|2022-05-20 14:43:10|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|0
1653057800000|2022-05-20 14:43:20|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|0
1653057810000|2022-05-20 14:43:30|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|0
1653057830000|2022-05-20 14:43:50|5999.02|5999.02|5999.38|5999.38|5999.38|5999.38|5999.02|5999.02|0
1653057870000|2022-05-20 14:44:30|5999.67|5999.67|5999.67|5999.67|5999.67|5999.67|5999.67|5999.67|0
1653057880000|2022-05-20 14:44:40|6000.38|6000.38|6001.58|6001.58|6002.08|6002.08|6000.38|6000.38|0
1653057890000|2022-05-20 14:44:50|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|0
1653057900000|2022-05-20 14:45:00|6002.03|6002.03|5999.23|5999.23|6002.03|6002.03|5999.23|5999.23|0
1653057910000|2022-05-20 14:45:10|5998.87|5998.87|5998.87|5998.87|5998.87|5998.87|5998.87|5998.87|0
1653057920000|2022-05-20 14:45:20|5998.49|5998.49|5998.49|5998.49|5998.49|5998.49|5998.49|5998.49|0
1653057950000|2022-05-20 14:45:50|5998.98|5998.98|5998.98|5998.98|5998.98|5998.98|5998.98|5998.98|0
1653057960000|2022-05-20 14:46:00|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|0
1653057980000|2022-05-20 14:46:20|5998.84|5998.84|5996.94|5996.94|5998.84|5998.84|5996.94|5996.94|0
1653057990000|2022-05-20 14:46:30|5996.62|5996.62|5996.43|5996.43|5996.62|5996.62|5996.43|5996.43|0
1653058000000|2022-05-20 14:46:40|5996.08|5996.08|5996.08|5996.08|5996.08|5996.08|5996.08|5996.08|0
1653058020000|2022-05-20 14:47:00|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|0
1653058030000|2022-05-20 14:47:10|5995.34|5995.34|5994.71|5994.71|5995.34|5995.34|5994.53|5994.53|0
1653058050000|2022-05-20 14:47:30|5995.21|5995.21|5993.91|5993.91|5995.21|5995.21|5993.91|5993.91|0
1653058070000|2022-05-20 14:47:50|5993.4|5993.4|5992.9|5992.9|5993.4|5993.4|5992.9|5992.9|0
1653058080000|2022-05-20 14:48:00|5990.61|5990.61|5990.44|5990.44|5990.61|5990.61|5990.25|5990.25|0
1653058100000|2022-05-20 14:48:20|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|0
1653058110000|2022-05-20 14:48:30|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|0
1653058130000|2022-05-20 14:48:50|5991.18|5991.18|5991.46|5991.46|5991.46|5991.46|5991.18|5991.18|0
1653058200000|2022-05-20 14:50:00|5991.78|5991.78|5992.14|5992.14|5992.14|5992.14|5991.28|5991.28|0
1653058210000|2022-05-20 14:50:10|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|0
1653058220000|2022-05-20 14:50:20|5991.97|5991.97|5991.8|5991.8|5992.16|5992.16|5991.8|5991.8|0
1653058230000|2022-05-20 14:50:30|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|0
1653058240000|2022-05-20 14:50:40|5991.8|5991.8|5991.51|5991.51|5991.8|5991.8|5991.48|5991.48|0
1653058250000|2022-05-20 14:50:50|5991.7|5991.7|5991.13|5991.13|5991.7|5991.7|5991.13|5991.13|0
1653058260000|2022-05-20 14:51:00|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|0
1653058280000|2022-05-20 14:51:20|5991.13|5991.13|5990.22|5990.22|5991.13|5991.13|5990.22|5990.22|0
1653058300000|2022-05-20 14:51:40|5990.41|5990.41|5990.41|5990.41|5990.41|5990.41|5990.41|5990.41|0
1653058310000|2022-05-20 14:51:50|5990.05|5990.05|5988.84|5988.84|5990.05|5990.05|5988.46|5988.46|0
1653058320000|2022-05-20 14:52:00|5988.27|5988.27|5986.55|5986.55|5988.46|5988.46|5986.55|5986.55|0
1653058330000|2022-05-20 14:52:10|5986.92|5986.92|5986.74|5986.74|5986.92|5986.92|5986.55|5986.55|0
1653058340000|2022-05-20 14:52:20|5986.36|5986.36|5986.55|5986.55|5986.55|5986.55|5986.36|5986.36|0
1653058350000|2022-05-20 14:52:30|5986.26|5986.26|5984.48|5984.48|5986.26|5986.26|5983.72|5983.72|0
1653058370000|2022-05-20 14:52:50|5984.77|5984.77|5985.82|5985.82|5985.82|5985.82|5984.77|5984.77|0
1653058390000|2022-05-20 14:53:10|5985.46|5985.46|5984.32|5984.32|5985.46|5985.46|5984.32|5984.32|0
1653058410000|2022-05-20 14:53:30|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|5984.81|0
1653058420000|2022-05-20 14:53:40|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|0
1653058430000|2022-05-20 14:53:50|5985.01|5985.01|5984.65|5984.65|5985.01|5985.01|5984.65|5984.65|0
1653058450000|2022-05-20 14:54:10|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|5984.84|0
1653058460000|2022-05-20 14:54:20|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|0
1653058470000|2022-05-20 14:54:30|5985.99|5985.99|5986.53|5986.53|5986.53|5986.53|5985.99|5985.99|0
1653058490000|2022-05-20 14:54:50|5986.85|5986.85|5987.42|5987.42|5987.42|5987.42|5986.85|5986.85|0
1653058500000|2022-05-20 14:55:00|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|5987.78|0
1653058520000|2022-05-20 14:55:20|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|0
1653058530000|2022-05-20 14:55:30|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|0
1653058540000|2022-05-20 14:55:40|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|0
1653058550000|2022-05-20 14:55:50|5988.8|5988.8|5988.5|5988.5|5989.18|5989.18|5988.5|5988.5|0
1653058560000|2022-05-20 14:56:00|5988.18|5988.18|5986.9|5986.9|5988.18|5988.18|5986.9|5986.9|0
1653058570000|2022-05-20 14:56:10|5986.72|5986.72|5986.36|5986.36|5986.72|5986.72|5986.36|5986.36|0
1653058580000|2022-05-20 14:56:20|5986.17|5986.17|5986.36|5986.36|5986.36|5986.36|5986.17|5986.17|0
1653058590000|2022-05-20 14:56:30|5986|5986|5986|5986|5986|5986|5986|5986|0
1653058610000|2022-05-20 14:56:50|5986.57|5986.57|5986.2|5986.2|5986.57|5986.57|5986.2|5986.2|0
1653058630000|2022-05-20 14:57:10|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|5985.91|0
1653058640000|2022-05-20 14:57:20|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|0
1653058650000|2022-05-20 14:57:30|5986.08|5986.08|5985.37|5985.37|5986.08|5986.08|5985.37|5985.37|0
1653058660000|2022-05-20 14:57:40|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|5984.87|0
1653058670000|2022-05-20 14:57:50|5983.91|5983.91|5983.91|5983.91|5983.91|5983.91|5983.91|5983.91|0
1653058680000|2022-05-20 14:58:00|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|5983.63|0
1653058690000|2022-05-20 14:58:10|5983.44|5983.44|5982.67|5982.67|5983.44|5983.44|5982.32|5982.32|0
1653058700000|2022-05-20 14:58:20|5982.46|5982.46|5981.53|5981.53|5982.67|5982.67|5981.53|5981.53|0
1653058710000|2022-05-20 14:58:30|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|0
1653058740000|2022-05-20 14:59:00|5981.66|5981.66|5980.83|5980.83|5981.66|5981.66|5980.83|5980.83|0
1653058750000|2022-05-20 14:59:10|5980.51|5980.51|5980.16|5980.16|5980.83|5980.83|5980.16|5980.16|0
1653058760000|2022-05-20 14:59:20|5980.51|5980.51|5980.2|5980.2|5980.87|5980.87|5979.34|5979.34|0
1653058790000|2022-05-20 14:59:50|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|5980.74|0
1653058800000|2022-05-20 15:00:00|5981.1|5981.1|5979.42|5979.42|5981.1|5981.1|5979.06|5979.06|0
1653058810000|2022-05-20 15:00:10|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|0
1653058820000|2022-05-20 15:00:20|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|0
1653058830000|2022-05-20 15:00:30|5979.89|5979.89|5980.53|5980.53|5980.53|5980.53|5979.89|5979.89|0
1653058840000|2022-05-20 15:00:40|5980.91|5980.91|5980.74|5980.74|5980.91|5980.91|5980.36|5980.36|0
1653058850000|2022-05-20 15:00:50|5980.39|5980.39|5980.03|5980.03|5980.39|5980.39|5980.03|5980.03|0
1653058860000|2022-05-20 15:01:00|5979.53|5979.53|5980.32|5980.32|5980.32|5980.32|5979.53|5979.53|0
1653058870000|2022-05-20 15:01:10|5980.63|5980.63|5980.14|5980.14|5980.63|5980.63|5980.14|5980.14|0
1653058880000|2022-05-20 15:01:20|5980.51|5980.51|5980.83|5980.83|5980.83|5980.83|5980.51|5980.51|0
1653058890000|2022-05-20 15:01:30|5981.55|5981.55|5981.23|5981.23|5981.55|5981.55|5981.23|5981.23|0
1653058900000|2022-05-20 15:01:40|5981.55|5981.55|5981.19|5981.19|5981.55|5981.55|5981.19|5981.19|0
1653058910000|2022-05-20 15:01:50|5981.38|5981.38|5981.57|5981.57|5981.57|5981.57|5981.38|5981.38|0
1653058920000|2022-05-20 15:02:00|5980.96|5980.96|5981.57|5981.57|5981.57|5981.57|5980.96|5980.96|0
1653058930000|2022-05-20 15:02:10|5981.92|5981.92|5982.24|5982.24|5982.24|5982.24|5981.92|5981.92|0
1653058940000|2022-05-20 15:02:20|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|0
1653058950000|2022-05-20 15:02:30|5981.64|5981.64|5982.4|5982.4|5982.4|5982.4|5981.64|5981.64|0
1653058960000|2022-05-20 15:02:40|5981.91|5981.91|5981.59|5981.59|5981.91|5981.91|5981.59|5981.59|0
1653058970000|2022-05-20 15:02:50|5981.97|5981.97|5981.4|5981.4|5981.97|5981.97|5981.4|5981.4|0
1653058980000|2022-05-20 15:03:00|5981.11|5981.11|5982.26|5982.26|5982.26|5982.26|5981.11|5981.11|0
1653058990000|2022-05-20 15:03:10|5982.55|5982.55|5982.92|5982.92|5982.92|5982.92|5982.55|5982.55|0
1653059030000|2022-05-20 15:03:50|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|0
1653059040000|2022-05-20 15:04:00|5983.56|5983.56|5983.92|5983.92|5983.92|5983.92|5983.56|5983.56|0
1653059050000|2022-05-20 15:04:10|5984.42|5984.42|5985.18|5985.18|5985.18|5985.18|5984.42|5984.42|0
1653059060000|2022-05-20 15:04:20|5985.37|5985.37|5985.37|5985.37|5985.37|5985.37|5985.37|5985.37|0
1653059070000|2022-05-20 15:04:30|5984.99|5984.99|5984.7|5984.7|5984.99|5984.99|5984.7|5984.7|0
1653059090000|2022-05-20 15:04:50|5984.07|5984.07|5983.78|5983.78|5984.07|5984.07|5983.78|5983.78|0
1653059100000|2022-05-20 15:05:00|5983.4|5983.4|5983.59|5983.59|5983.77|5983.77|5983.4|5983.4|0
1653059120000|2022-05-20 15:05:20|5983.09|5983.09|5982.71|5982.71|5983.09|5983.09|5982.71|5982.71|0
1653059130000|2022-05-20 15:05:30|5982.9|5982.9|5981.81|5981.81|5982.9|5982.9|5981.81|5981.81|0
1653059140000|2022-05-20 15:05:40|5981.45|5981.45|5981.58|5981.58|5981.58|5981.58|5981.45|5981.45|0
1653059150000|2022-05-20 15:05:50|5979.67|5979.67|5979.67|5979.67|5979.67|5979.67|5979.67|5979.67|0
1653059160000|2022-05-20 15:06:00|5979.99|5979.99|5980.06|5980.06|5980.06|5980.06|5979.16|5979.16|0
1653059170000|2022-05-20 15:06:10|5979.78|5979.78|5979.78|5979.78|5980.1|5980.1|5979.78|5979.78|0
1653059200000|2022-05-20 15:06:40|5979.59|5979.59|5979.97|5979.97|5979.97|5979.97|5979.59|5979.59|0
1653059210000|2022-05-20 15:06:50|5980.16|5980.16|5980.16|5980.16|5980.16|5980.16|5980.16|5980.16|0
1653059220000|2022-05-20 15:07:00|5979.8|5979.8|5980.16|5980.16|5980.16|5980.16|5979.8|5979.8|0
1653059230000|2022-05-20 15:07:10|5980.73|5980.73|5981.02|5981.02|5981.02|5981.02|5980.73|5980.73|0
1653059240000|2022-05-20 15:07:20|5981.56|5981.56|5982.24|5982.24|5982.24|5982.24|5981.56|5981.56|0
1653059250000|2022-05-20 15:07:30|5983.79|5983.79|5983.6|5983.6|5983.79|5983.79|5983.6|5983.6|0
1653059260000|2022-05-20 15:07:40|5983.24|5983.24|5982.92|5982.92|5983.24|5983.24|5982.92|5982.92|0
1653059270000|2022-05-20 15:07:50|5982.64|5982.64|5982.32|5982.32|5982.64|5982.64|5982.32|5982.32|0
1653059280000|2022-05-20 15:08:00|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|5981.25|5981.25|0
1653059290000|2022-05-20 15:08:10|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|5981.42|0
1653059300000|2022-05-20 15:08:20|5981.1|5981.1|5981.42|5981.42|5981.42|5981.42|5981.1|5981.1|0
1653059310000|2022-05-20 15:08:30|5981.77|5981.77|5981.6|5981.6|5981.77|5981.77|5981.42|5981.42|0
1653059320000|2022-05-20 15:08:40|5981.42|5981.42|5981.73|5981.73|5981.73|5981.73|5981.42|5981.42|0
1653059340000|2022-05-20 15:09:00|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|0
1653059350000|2022-05-20 15:09:10|5981.81|5981.81|5981.81|5981.81|5981.81|5981.81|5981.81|5981.81|0
1653059360000|2022-05-20 15:09:20|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|0
1653059370000|2022-05-20 15:09:30|5981.95|5981.95|5981.95|5981.95|5981.95|5981.95|5981.95|5981.95|0
1653059380000|2022-05-20 15:09:40|5982.14|5982.14|5981.65|5981.65|5982.14|5982.14|5981.65|5981.65|0
1653059400000|2022-05-20 15:10:00|5981.01|5981.01|5980.62|5980.62|5981.01|5981.01|5980.62|5980.62|0
1653059430000|2022-05-20 15:10:30|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|5980.34|0
1653059460000|2022-05-20 15:11:00|5979.91|5979.91|5978.94|5978.94|5979.91|5979.91|5978.94|5978.94|0
1653059470000|2022-05-20 15:11:10|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|5978.75|0
1653059500000|2022-05-20 15:11:40|5978.94|5978.94|5978.94|5978.94|5978.94|5978.94|5978.94|5978.94|0
1653059510000|2022-05-20 15:11:50|5978.56|5978.56|5978.56|5978.56|5978.56|5978.56|5978.56|5978.56|0
1653059520000|2022-05-20 15:12:00|5978.37|5978.37|5977.45|5977.45|5978.37|5978.37|5977.09|5977.09|0
1653059530000|2022-05-20 15:12:10|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|0
1653059570000|2022-05-20 15:12:50|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|0
1653059580000|2022-05-20 15:13:00|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|0
1653059620000|2022-05-20 15:13:40|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|5978.1|0
1653059630000|2022-05-20 15:13:50|5977.33|5977.33|5976.05|5976.05|5977.33|5977.33|5976.05|5976.05|0
1653059640000|2022-05-20 15:14:00|5975.67|5975.67|5974.26|5974.26|5975.67|5975.67|5974.26|5974.26|0
1653059660000|2022-05-20 15:14:20|5974.74|5974.74|5975.73|5975.73|5975.73|5975.73|5974.74|5974.74|0
1653059670000|2022-05-20 15:14:30|5975.02|5975.02|5975.02|5975.02|5975.38|5975.38|5974.66|5974.66|0
1653059690000|2022-05-20 15:14:50|5974.81|5974.81|5974.81|5974.81|5974.81|5974.81|5974.81|5974.81|0
1653059700000|2022-05-20 15:15:00|5975|5975|5975.26|5975.26|5975.35|5975.35|5974.59|5974.59|0
1653059710000|2022-05-20 15:15:10|5975.63|5975.63|5974.3|5974.3|5975.63|5975.63|5974.3|5974.3|0
1653059720000|2022-05-20 15:15:20|5975.06|5975.06|5974.68|5974.68|5975.06|5975.06|5974.3|5974.3|0
1653059740000|2022-05-20 15:15:40|5975.25|5975.25|5974.97|5974.97|5975.25|5975.25|5974.97|5974.97|0
1653059750000|2022-05-20 15:15:50|5975.29|5975.29|5974.21|5974.21|5975.29|5975.29|5974.03|5974.03|0
1653059760000|2022-05-20 15:16:00|5973.45|5973.45|5973.16|5973.16|5973.45|5973.45|5973.16|5973.16|0
1653059770000|2022-05-20 15:16:10|5973.52|5973.52|5973.52|5973.52|5973.81|5973.81|5973.52|5973.52|0
1653059780000|2022-05-20 15:16:20|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|0
1653059790000|2022-05-20 15:16:30|5973.41|5973.41|5973.41|5973.41|5973.41|5973.41|5973.41|5973.41|0
1653059800000|2022-05-20 15:16:40|5973.05|5973.05|5972.48|5972.48|5973.05|5973.05|5972.48|5972.48|0
1653059820000|2022-05-20 15:17:00|5971.52|5971.52|5971.24|5971.24|5971.81|5971.81|5971.24|5971.24|0
1653059830000|2022-05-20 15:17:10|5970.88|5970.88|5970.88|5970.88|5970.88|5970.88|5970.88|5970.88|0
1653059850000|2022-05-20 15:17:30|5971.24|5971.24|5970.55|5970.55|5971.24|5971.24|5970.55|5970.55|0
1653059880000|2022-05-20 15:18:00|5970.13|5970.13|5970.13|5970.13|5970.13|5970.13|5970.13|5970.13|0
1653059900000|2022-05-20 15:18:20|5969.77|5969.77|5969.06|5969.06|5970.13|5970.13|5969.06|5969.06|0
1653059910000|2022-05-20 15:18:30|5967.53|5967.53|5967.18|5967.18|5967.53|5967.53|5967.18|5967.18|0
1653059930000|2022-05-20 15:18:50|5967.53|5967.53|5967.89|5967.89|5967.89|5967.89|5967.53|5967.53|0
1653059950000|2022-05-20 15:19:10|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|5967.68|0
1653059960000|2022-05-20 15:19:20|5968|5968|5968.38|5968.38|5968.38|5968.38|5968|5968|0
1653059970000|2022-05-20 15:19:30|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|0
1653060000000|2022-05-20 15:20:00|5968.27|5968.27|5968.46|5968.46|5968.46|5968.46|5968.27|5968.27|0
1653060010000|2022-05-20 15:20:10|5968.67|5968.67|5969.05|5969.05|5969.05|5969.05|5968.67|5968.67|0
1653060020000|2022-05-20 15:20:20|5968.56|5968.56|5968.56|5968.56|5968.56|5968.56|5968.56|5968.56|0
1653060030000|2022-05-20 15:20:30|5968.2|5968.2|5969.13|5969.13|5969.13|5969.13|5968.2|5968.2|0
1653060040000|2022-05-20 15:20:40|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|5968.77|0
1653060050000|2022-05-20 15:20:50|5969.27|5969.27|5969.74|5969.74|5969.74|5969.74|5969.27|5969.27|0
1653060060000|2022-05-20 15:21:00|5969.46|5969.46|5969.93|5969.93|5969.93|5969.93|5969.46|5969.46|0
1653060070000|2022-05-20 15:21:10|5970.92|5970.92|5971.62|5971.62|5972.3|5972.3|5970.92|5970.92|0
1653060080000|2022-05-20 15:21:20|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|0
1653060100000|2022-05-20 15:21:40|5971.48|5971.48|5971.19|5971.19|5971.48|5971.48|5971.19|5971.19|0
1653060120000|2022-05-20 15:22:00|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|0
1653060150000|2022-05-20 15:22:30|5972.14|5972.14|5972.68|5972.68|5972.68|5972.68|5972.14|5972.14|0
1653060160000|2022-05-20 15:22:40|5973.32|5973.32|5975.1|5975.1|5975.1|5975.1|5973.32|5973.32|0
1653060170000|2022-05-20 15:22:50|5974.82|5974.82|5974.82|5974.82|5974.82|5974.82|5974.82|5974.82|0
1653060180000|2022-05-20 15:23:00|5974.44|5974.44|5972.9|5972.9|5974.44|5974.44|5972.9|5972.9|0
1653060200000|2022-05-20 15:23:20|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|0
1653060220000|2022-05-20 15:23:40|5972.9|5972.9|5972.9|5972.9|5972.9|5972.9|5972.9|5972.9|0
1653060230000|2022-05-20 15:23:50|5972.26|5972.26|5972.26|5972.26|5972.26|5972.26|5972.26|5972.26|0
1653060240000|2022-05-20 15:24:00|5971.97|5971.97|5972.33|5972.33|5972.33|5972.33|5971.97|5971.97|0
1653060250000|2022-05-20 15:24:10|5972.71|5972.71|5973.39|5973.39|5973.39|5973.39|5972.71|5972.71|0
1653060260000|2022-05-20 15:24:20|5973.07|5973.07|5972.69|5972.69|5973.07|5973.07|5972.69|5972.69|0
1653060270000|2022-05-20 15:24:30|5972.33|5972.33|5971.78|5971.78|5972.33|5972.33|5971.46|5971.46|0
1653060300000|2022-05-20 15:25:00|5971.6|5971.6|5971.6|5971.6|5971.6|5971.6|5971.6|5971.6|0
1653060310000|2022-05-20 15:25:10|5972.09|5972.09|5971.84|5971.84|5972.59|5972.59|5971.52|5971.52|0
1653060320000|2022-05-20 15:25:20|5972.13|5972.13|5973.39|5973.39|5973.39|5973.39|5972.13|5972.13|0
1653060330000|2022-05-20 15:25:30|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|0
1653060340000|2022-05-20 15:25:40|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|0
1653060350000|2022-05-20 15:25:50|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|5973.04|0
1653060370000|2022-05-20 15:26:10|5973.22|5973.22|5974.36|5974.36|5974.36|5974.36|5973.22|5973.22|0
1653060380000|2022-05-20 15:26:20|5974.65|5974.65|5975.53|5975.53|5975.53|5975.53|5974.65|5974.65|0
1653060390000|2022-05-20 15:26:30|5975.91|5975.91|5976.29|5976.29|5976.29|5976.29|5975.91|5975.91|0
1653060400000|2022-05-20 15:26:40|5975.97|5975.97|5976.25|5976.25|5976.25|5976.25|5975.97|5975.97|0
1653060410000|2022-05-20 15:26:50|5975.97|5975.97|5976.32|5976.32|5976.32|5976.32|5975.97|5975.97|0
1653060420000|2022-05-20 15:27:00|5976.61|5976.61|5976.64|5976.64|5976.99|5976.99|5976.61|5976.61|0
1653060430000|2022-05-20 15:27:10|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|0
1653060440000|2022-05-20 15:27:20|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|0
1653060450000|2022-05-20 15:27:30|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|0
1653060460000|2022-05-20 15:27:40|5976.74|5976.74|5975.74|5975.74|5976.74|5976.74|5974.92|5974.92|0
1653060470000|2022-05-20 15:27:50|5975.36|5975.36|5975.55|5975.55|5975.55|5975.55|5975.36|5975.36|0
1653060480000|2022-05-20 15:28:00|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|0
1653060500000|2022-05-20 15:28:20|5975.04|5975.04|5975.59|5975.59|5975.59|5975.59|5975.04|5975.04|0
1653060510000|2022-05-20 15:28:30|5975.09|5975.09|5977.52|5977.52|5977.52|5977.52|5975.09|5975.09|0
1653060520000|2022-05-20 15:28:40|5977.87|5977.87|5978.25|5978.25|5978.25|5978.25|5977.87|5977.87|0
1653060530000|2022-05-20 15:28:50|5977.94|5977.94|5978.04|5978.04|5978.25|5978.25|5977.4|5977.4|0
1653060540000|2022-05-20 15:29:00|5978.42|5978.42|5977.37|5977.37|5978.42|5978.42|5977.37|5977.37|0
1653060550000|2022-05-20 15:29:10|5976.73|5976.73|5975.41|5975.41|5976.73|5976.73|5975.23|5975.23|0
1653060560000|2022-05-20 15:29:20|5974.65|5974.65|5973.17|5973.17|5974.65|5974.65|5973.17|5973.17|0
1653060570000|2022-05-20 15:29:30|5972.89|5972.89|5973.9|5973.9|5973.9|5973.9|5972.89|5972.89|0
1653060580000|2022-05-20 15:29:40|5973.58|5973.58|5976.32|5976.32|5976.32|5976.32|5973.58|5973.58|0
1653060590000|2022-05-20 15:29:50|5976.13|5976.13|5976.45|5976.45|5976.45|5976.45|5975.2|5975.2|0
1653290100000|2022-05-23 07:15:00|6054.59|6054.59|6050.81|6050.81|6054.59|6054.59|6050.81|6050.81|0
1653290110000|2022-05-23 07:15:10|6051.1|6051.1|6050.8|6050.8|6051.86|6051.86|6050.37|6050.37|0
1653290120000|2022-05-23 07:15:20|6051.22|6051.22|6051.22|6051.22|6051.22|6051.22|6051.22|6051.22|0
1653290140000|2022-05-23 07:15:40|6051.61|6051.61|6051.61|6051.61|6051.61|6051.61|6051.61|6051.61|0
1653290150000|2022-05-23 07:15:50|6051.29|6051.29|6052.28|6052.28|6053.27|6053.27|6051.29|6051.29|0
1653290160000|2022-05-23 07:16:00|6051.51|6051.51|6051.51|6051.51|6051.51|6051.51|6051.51|6051.51|0
1653290170000|2022-05-23 07:16:10|6051.2|6051.2|6051.2|6051.2|6051.2|6051.2|6051.2|6051.2|0
1653290180000|2022-05-23 07:16:20|6050.05|6050.05|6050.43|6050.43|6050.43|6050.43|6050.05|6050.05|0
1653290190000|2022-05-23 07:16:30|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|6049.93|0
1653290210000|2022-05-23 07:16:50|6050.51|6050.51|6050.51|6050.51|6050.51|6050.51|6050.51|6050.51|0
1653290220000|2022-05-23 07:17:00|6050.86|6050.86|6050.86|6050.86|6050.86|6050.86|6050.86|6050.86|0
1653290240000|2022-05-23 07:17:20|6050.51|6050.51|6049.6|6049.6|6050.51|6050.51|6049.6|6049.6|0
1653290270000|2022-05-23 07:17:50|6048.12|6048.12|6046.63|6046.63|6048.12|6048.12|6046.63|6046.63|0
1653290280000|2022-05-23 07:18:00|6045.63|6045.63|6043.96|6043.96|6046.13|6046.13|6043.96|6043.96|0
1653290300000|2022-05-23 07:18:20|6042.68|6042.68|6041.69|6041.69|6042.68|6042.68|6041.19|6041.19|0
1653290310000|2022-05-23 07:18:30|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|6042.19|0
1653290340000|2022-05-23 07:19:00|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|0
1653290350000|2022-05-23 07:19:10|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|6042.05|0
1653290410000|2022-05-23 07:20:10|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|0
1653290420000|2022-05-23 07:20:20|6038.61|6038.61|6038.61|6038.61|6038.61|6038.61|6038.61|6038.61|0
1653290450000|2022-05-23 07:20:50|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|6040.84|0
1653290460000|2022-05-23 07:21:00|6041.41|6041.41|6043.6|6043.6|6043.98|6043.98|6041.41|6041.41|0
1653290470000|2022-05-23 07:21:10|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|0
1653290490000|2022-05-23 07:21:30|6045.05|6045.05|6043.34|6043.34|6045.05|6045.05|6043.34|6043.34|0
1653290500000|2022-05-23 07:21:40|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|0
1653290510000|2022-05-23 07:21:50|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|6040.34|0
1653290520000|2022-05-23 07:22:00|6040.53|6040.53|6040.53|6040.53|6040.53|6040.53|6040.53|6040.53|0
1653290540000|2022-05-23 07:22:20|6040.17|6040.17|6038.16|6038.16|6040.17|6040.17|6038.16|6038.16|0
1653290550000|2022-05-23 07:22:30|6037.53|6037.53|6037.88|6037.88|6037.88|6037.88|6037.53|6037.53|0
1653290580000|2022-05-23 07:23:00|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|6037.26|0
1653290590000|2022-05-23 07:23:10|6035.77|6035.77|6035.41|6035.41|6035.77|6035.77|6034.7|6034.7|0
1653290620000|2022-05-23 07:23:40|6035.77|6035.77|6035.77|6035.77|6035.77|6035.77|6035.77|6035.77|0
1653290640000|2022-05-23 07:24:00|6036.26|6036.26|6035.5|6035.5|6036.26|6036.26|6035.5|6035.5|0
1653290660000|2022-05-23 07:24:20|6035.86|6035.86|6037.51|6037.51|6037.51|6037.51|6035.86|6035.86|0
1653290670000|2022-05-23 07:24:30|6037.89|6037.89|6037.7|6037.7|6037.89|6037.89|6037.7|6037.7|0
1653290680000|2022-05-23 07:24:40|6037.32|6037.32|6036.61|6036.61|6037.32|6037.32|6036.61|6036.61|0
1653290690000|2022-05-23 07:24:50|6035.08|6035.08|6035.08|6035.08|6035.08|6035.08|6035.08|6035.08|0
1653290700000|2022-05-23 07:25:00|6034.72|6034.72|6033.37|6033.37|6034.72|6034.72|6033.37|6033.37|0
1653290710000|2022-05-23 07:25:10|6033.69|6033.69|6034.18|6034.18|6034.18|6034.18|6033.69|6033.69|0
1653290720000|2022-05-23 07:25:20|6034.47|6034.47|6034.47|6034.47|6034.47|6034.47|6034.47|6034.47|0
1653290730000|2022-05-23 07:25:30|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|0
1653290760000|2022-05-23 07:26:00|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|0
1653290770000|2022-05-23 07:26:10|6033.8|6033.8|6034.18|6034.18|6034.18|6034.18|6033.8|6033.8|0
1653290800000|2022-05-23 07:26:40|6034.89|6034.89|6034.89|6034.89|6034.89|6034.89|6034.89|6034.89|0
1653290830000|2022-05-23 07:27:10|6035.18|6035.18|6035.18|6035.18|6035.18|6035.18|6035.18|6035.18|0
1653290840000|2022-05-23 07:27:20|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|6034.54|0
1653290850000|2022-05-23 07:27:30|6033.47|6033.47|6034.46|6034.46|6034.46|6034.46|6033.47|6033.47|0
1653290860000|2022-05-23 07:27:40|6034.75|6034.75|6036.66|6036.66|6036.66|6036.66|6034.75|6034.75|0
1653290870000|2022-05-23 07:27:50|6037.01|6037.01|6035.58|6035.58|6037.01|6037.01|6035.58|6035.58|0
1653290880000|2022-05-23 07:28:00|6035.2|6035.2|6034.64|6034.64|6035.2|6035.2|6034.64|6034.64|0
1653290890000|2022-05-23 07:28:10|6034.85|6034.85|6034.85|6034.85|6034.85|6034.85|6034.85|6034.85|0
1653290900000|2022-05-23 07:28:20|6033.89|6033.89|6031.81|6031.81|6033.89|6033.89|6031.81|6031.81|0
1653290910000|2022-05-23 07:28:30|6032.23|6032.23|6029.83|6029.83|6032.23|6032.23|6029.83|6029.83|0
1653290940000|2022-05-23 07:29:00|6029.48|6029.48|6027.18|6027.18|6029.48|6029.48|6027.18|6027.18|0
1653290960000|2022-05-23 07:29:20|6027.57|6027.57|6027.57|6027.57|6027.57|6027.57|6027.57|6027.57|0
1653290980000|2022-05-23 07:29:40|6028.71|6028.71|6030.93|6030.93|6030.93|6030.93|6028.71|6028.71|0
1653291000000|2022-05-23 07:30:00|6030.57|6030.57|6030.93|6030.93|6030.93|6030.93|6030.57|6030.57|0
1653291010000|2022-05-23 07:30:10|6029.01|6029.01|6029.15|6029.15|6029.15|6029.15|6028.65|6028.65|0
1653291020000|2022-05-23 07:30:20|6029.65|6029.65|6029.65|6029.65|6029.65|6029.65|6029.65|6029.65|0
1653291030000|2022-05-23 07:30:30|6028.5|6028.5|6027.75|6027.75|6028.5|6028.5|6027.75|6027.75|0
1653291040000|2022-05-23 07:30:40|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1653291050000|2022-05-23 07:30:50|6026.97|6026.97|6027.96|6027.96|6027.96|6027.96|6026.97|6026.97|0
1653291060000|2022-05-23 07:31:00|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|6026.89|0
1653291070000|2022-05-23 07:31:10|6026.51|6026.51|6026.51|6026.51|6026.51|6026.51|6026.51|6026.51|0
1653291080000|2022-05-23 07:31:20|6026.87|6026.87|6027.51|6027.51|6027.51|6027.51|6026.87|6026.87|0
1653291100000|2022-05-23 07:31:40|6027.02|6027.02|6026.16|6026.16|6027.02|6027.02|6026.16|6026.16|0
1653291110000|2022-05-23 07:31:50|6025.45|6025.45|6025.45|6025.45|6025.45|6025.45|6025.45|6025.45|0
1653291140000|2022-05-23 07:32:20|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|6025.81|0
1653291160000|2022-05-23 07:32:40|6026.52|6026.52|6025.81|6025.81|6026.52|6026.52|6025.81|6025.81|0
1653291180000|2022-05-23 07:33:00|6026.13|6026.13|6024.98|6024.98|6026.13|6026.13|6024.98|6024.98|0
1653291190000|2022-05-23 07:33:10|6025.17|6025.17|6026.6|6026.6|6026.6|6026.6|6025.17|6025.17|0
1653291200000|2022-05-23 07:33:20|6027.31|6027.31|6029|6029|6029|6029|6027.31|6027.31|0
1653291210000|2022-05-23 07:33:30|6029.94|6029.94|6029.37|6029.37|6029.94|6029.94|6029.37|6029.37|0
1653291290000|2022-05-23 07:34:50|6029.8|6029.8|6029.8|6029.8|6029.8|6029.8|6029.8|6029.8|0
1653291310000|2022-05-23 07:35:10|6031.66|6031.66|6030.72|6030.72|6031.66|6031.66|6030.23|6030.23|0
1653291320000|2022-05-23 07:35:20|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|6030.37|0
1653291330000|2022-05-23 07:35:30|6029.3|6029.3|6028.53|6028.53|6029.3|6029.3|6028.53|6028.53|0
1653291360000|2022-05-23 07:36:00|6028.18|6028.18|6027.25|6027.25|6028.18|6028.18|6027.25|6027.25|0
1653291380000|2022-05-23 07:36:20|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|0
1653291400000|2022-05-23 07:36:40|6027.47|6027.47|6026.53|6026.53|6027.47|6027.47|6026.53|6026.53|0
1653291410000|2022-05-23 07:36:50|6027.02|6027.02|6022.52|6022.52|6027.02|6027.02|6022.52|6022.52|0
1653291420000|2022-05-23 07:37:00|6020.25|6020.25|6019.38|6019.38|6020.25|6020.25|6019.38|6019.38|0
1653291430000|2022-05-23 07:37:10|6019.74|6019.74|6020.49|6020.49|6020.49|6020.49|6019.74|6019.74|0
1653291470000|2022-05-23 07:37:50|6020|6020|6020|6020|6020|6020|6020|6020|0
1653291480000|2022-05-23 07:38:00|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|6019.64|0
1653291490000|2022-05-23 07:38:10|6018.69|6018.69|6017.73|6017.73|6018.69|6018.69|6017.73|6017.73|0
1653291500000|2022-05-23 07:38:20|6017.35|6017.35|6017.35|6017.35|6017.35|6017.35|6017.35|6017.35|0
1653291520000|2022-05-23 07:38:40|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|6016.97|0
1653291550000|2022-05-23 07:39:10|6017.51|6017.51|6018.47|6018.47|6018.47|6018.47|6017.51|6017.51|0
1653291560000|2022-05-23 07:39:20|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|6019.24|0
1653291570000|2022-05-23 07:39:30|6021.48|6021.48|6021.1|6021.1|6021.48|6021.48|6021.1|6021.1|0
1653291580000|2022-05-23 07:39:40|6021.47|6021.47|6021.47|6021.47|6021.47|6021.47|6021.47|6021.47|0
1653291590000|2022-05-23 07:39:50|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|0
1653291600000|2022-05-23 07:40:00|6020.57|6020.57|6019.17|6019.17|6020.57|6020.57|6019.17|6019.17|0
1653291610000|2022-05-23 07:40:10|6018.98|6018.98|6018.98|6018.98|6018.98|6018.98|6018.98|6018.98|0
1653291640000|2022-05-23 07:40:40|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|0
1653291650000|2022-05-23 07:40:50|6017.93|6017.93|6018.22|6018.22|6018.22|6018.22|6017.93|6017.93|0
1653291660000|2022-05-23 07:41:00|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|0
1653291680000|2022-05-23 07:41:20|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|0
1653291690000|2022-05-23 07:41:30|6016.89|6016.89|6016.89|6016.89|6016.89|6016.89|6016.89|6016.89|0
1653291700000|2022-05-23 07:41:40|6015.27|6015.27|6015.27|6015.27|6015.27|6015.27|6015.27|6015.27|0
1653291710000|2022-05-23 07:41:50|6015.91|6015.91|6016.09|6016.09|6017.34|6017.34|6015.91|6015.91|0
1653291720000|2022-05-23 07:42:00|6015.24|6015.24|6015.24|6015.24|6015.24|6015.24|6015.24|6015.24|0
1653291730000|2022-05-23 07:42:10|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|0
1653291740000|2022-05-23 07:42:20|6015.05|6015.05|6015.05|6015.05|6015.05|6015.05|6015.05|6015.05|0
1653291770000|2022-05-23 07:42:50|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|6014.28|0
1653291780000|2022-05-23 07:43:00|6013.91|6013.91|6013.27|6013.27|6013.91|6013.91|6013.27|6013.27|0
1653291790000|2022-05-23 07:43:10|6013.46|6013.46|6014.17|6014.17|6014.17|6014.17|6013.46|6013.46|0
1653291800000|2022-05-23 07:43:20|6013.21|6013.21|6011.58|6011.58|6013.21|6013.21|6011.58|6011.58|0
1653291810000|2022-05-23 07:43:30|6011.39|6011.39|6010.89|6010.89|6011.39|6011.39|6010.89|6010.89|0
1653291820000|2022-05-23 07:43:40|6009.82|6009.82|6009.46|6009.46|6009.82|6009.82|6009.46|6009.46|0
1653291830000|2022-05-23 07:43:50|6008.6|6008.6|6008.03|6008.03|6008.6|6008.6|6008.03|6008.03|0
1653291840000|2022-05-23 07:44:00|6007.54|6007.54|6006.42|6006.42|6007.54|6007.54|6006.42|6006.42|0
1653291850000|2022-05-23 07:44:10|6006.61|6006.61|6006.42|6006.42|6006.61|6006.61|6006.42|6006.42|0
1653291860000|2022-05-23 07:44:20|6007.57|6007.57|6007.57|6007.57|6007.57|6007.57|6007.57|6007.57|0
1653291870000|2022-05-23 07:44:30|6008.56|6008.56|6009.06|6009.06|6009.06|6009.06|6008.56|6008.56|0
1653291890000|2022-05-23 07:44:50|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|6008.87|0
1653291900000|2022-05-23 07:45:00|6008.68|6008.68|6009|6009|6009|6009|6008.68|6008.68|0
1653291910000|2022-05-23 07:45:10|6007.57|6007.57|6008.36|6008.36|6008.64|6008.64|6007.57|6007.57|0
1653291920000|2022-05-23 07:45:20|6008.68|6008.68|6008.68|6008.68|6008.68|6008.68|6008.68|6008.68|0
1653291970000|2022-05-23 07:46:10|6009.24|6009.24|6010.31|6010.31|6010.31|6010.31|6009.24|6009.24|0
1653291990000|2022-05-23 07:46:30|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|6010.67|0
1653292060000|2022-05-23 07:47:40|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|6010.31|0
1653292070000|2022-05-23 07:47:50|6009.17|6009.17|6009.52|6009.52|6009.52|6009.52|6009.17|6009.17|0
1653292130000|2022-05-23 07:48:50|6010.09|6010.09|6009.9|6009.9|6010.09|6010.09|6009.9|6009.9|0
1653292160000|2022-05-23 07:49:20|6010.09|6010.09|6010.09|6010.09|6010.09|6010.09|6010.09|6010.09|0
1653292170000|2022-05-23 07:49:30|6010.8|6010.8|6010.8|6010.8|6010.8|6010.8|6010.8|6010.8|0
1653292190000|2022-05-23 07:49:50|6011.44|6011.44|6011.94|6011.94|6011.94|6011.94|6011.44|6011.44|0
1653292210000|2022-05-23 07:50:10|6012.5|6012.5|6012.5|6012.5|6012.5|6012.5|6012.5|6012.5|0
1653292220000|2022-05-23 07:50:20|6015.41|6015.41|6019.7|6019.7|6019.7|6019.7|6015.41|6015.41|0
1653292260000|2022-05-23 07:51:00|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|0
1653292280000|2022-05-23 07:51:20|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|6020.92|0
1653292330000|2022-05-23 07:52:10|6020.42|6020.42|6020.06|6020.06|6020.42|6020.42|6020.06|6020.06|0
1653292390000|2022-05-23 07:53:10|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|6019.07|0
1653292430000|2022-05-23 07:53:50|6017.54|6017.54|6017.54|6017.54|6017.54|6017.54|6017.54|6017.54|0
1653292440000|2022-05-23 07:54:00|6017.18|6017.18|6017.68|6017.68|6017.68|6017.68|6017.18|6017.18|0
1653292460000|2022-05-23 07:54:20|6017.87|6017.87|6017.68|6017.68|6017.87|6017.87|6017.68|6017.68|0
1653292490000|2022-05-23 07:54:50|6016.72|6016.72|6016.72|6016.72|6016.72|6016.72|6016.72|6016.72|0
1653292500000|2022-05-23 07:55:00|6016.34|6016.34|6015.58|6015.58|6016.34|6016.34|6015.58|6015.58|0
1653292510000|2022-05-23 07:55:10|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|0
1653292550000|2022-05-23 07:55:50|6017.07|6017.07|6014.42|6014.42|6017.07|6017.07|6014.42|6014.42|0
1653292590000|2022-05-23 07:56:30|6015.85|6015.85|6014.06|6014.06|6015.85|6015.85|6014.06|6014.06|0
1653292600000|2022-05-23 07:56:40|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|0
1653292620000|2022-05-23 07:57:00|6014.92|6014.92|6017.09|6017.09|6017.09|6017.09|6014.92|6014.92|0
1653292630000|2022-05-23 07:57:10|6016.81|6016.81|6017.44|6017.44|6017.44|6017.44|6016.45|6016.45|0
1653292640000|2022-05-23 07:57:20|6018.01|6018.01|6017.73|6017.73|6018.01|6018.01|6017.73|6017.73|0
1653292650000|2022-05-23 07:57:30|6017.44|6017.44|6017.44|6017.44|6017.44|6017.44|6017.44|6017.44|0
1653292660000|2022-05-23 07:57:40|6016.95|6016.95|6016.95|6016.95|6016.95|6016.95|6016.95|6016.95|0
1653292740000|2022-05-23 07:59:00|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1653292790000|2022-05-23 07:59:50|6018.23|6018.23|6018.23|6018.23|6018.23|6018.23|6018.23|6018.23|0
1653292800000|2022-05-23 08:00:00|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|6018.52|0
1653292810000|2022-05-23 08:00:10|6018.87|6018.87|6024.43|6024.43|6024.43|6024.43|6018.87|6018.87|0
1653292820000|2022-05-23 08:00:20|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|0
1653292840000|2022-05-23 08:00:40|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1653292850000|2022-05-23 08:00:50|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|0
1653292860000|2022-05-23 08:01:00|6027.68|6027.68|6027.39|6027.39|6027.68|6027.68|6027.39|6027.39|0
1653292870000|2022-05-23 08:01:10|6027.2|6027.2|6026.06|6026.06|6027.2|6027.2|6026.06|6026.06|0
1653292880000|2022-05-23 08:01:20|6025.7|6025.7|6025.51|6025.51|6025.7|6025.7|6025.51|6025.51|0
1653292920000|2022-05-23 08:02:00|6024.52|6024.52|6024.52|6024.52|6024.52|6024.52|6024.52|6024.52|0
1653292940000|2022-05-23 08:02:20|6024.2|6024.2|6024.2|6024.2|6024.2|6024.2|6024.2|6024.2|0
1653292950000|2022-05-23 08:02:30|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|0
1653292970000|2022-05-23 08:02:50|6022.92|6022.92|6022.92|6022.92|6022.92|6022.92|6022.92|6022.92|0
1653293000000|2022-05-23 08:03:20|6022.28|6022.28|6019.48|6019.48|6022.28|6022.28|6019.48|6019.48|0
1653293020000|2022-05-23 08:03:40|6019.86|6019.86|6020.21|6020.21|6020.21|6020.21|6019.86|6019.86|0
1653293030000|2022-05-23 08:03:50|6020.03|6020.03|6019.84|6019.84|6020.03|6020.03|6019.84|6019.84|0
1653293040000|2022-05-23 08:04:00|6020.33|6020.33|6020.33|6020.33|6020.33|6020.33|6020.33|6020.33|0
1653293050000|2022-05-23 08:04:10|6018.42|6018.42|6017.15|6017.15|6018.42|6018.42|6017.15|6017.15|0
1653293060000|2022-05-23 08:04:20|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|6016.83|0
1653293070000|2022-05-23 08:04:30|6016.45|6016.45|6015.74|6015.74|6016.45|6016.45|6015.74|6015.74|0
1653293080000|2022-05-23 08:04:40|6015.36|6015.36|6014.46|6014.46|6015.74|6015.74|6014.46|6014.46|0
1653293090000|2022-05-23 08:04:50|6014.75|6014.75|6011.94|6011.94|6014.75|6014.75|6011.87|6011.87|0
1653293100000|2022-05-23 08:05:00|6010.8|6010.8|6010.8|6010.8|6010.8|6010.8|6010.8|6010.8|0
1653293110000|2022-05-23 08:05:10|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|6010.99|0
1653293130000|2022-05-23 08:05:30|6011.56|6011.56|6012.2|6012.2|6012.2|6012.2|6011.56|6011.56|0
1653293140000|2022-05-23 08:05:40|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|6011.82|0
1653293150000|2022-05-23 08:05:50|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|0
1653293180000|2022-05-23 08:06:20|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|0
1653293190000|2022-05-23 08:06:30|6010.33|6010.33|6010.12|6010.12|6010.33|6010.33|6010.12|6010.12|0
1653293200000|2022-05-23 08:06:40|6010.5|6010.5|6010.5|6010.5|6010.5|6010.5|6010.5|6010.5|0
1653293210000|2022-05-23 08:06:50|6010.14|6010.14|6007.44|6007.44|6010.14|6010.14|6007.44|6007.44|0
1653293250000|2022-05-23 08:07:30|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|6006.73|0
1653293260000|2022-05-23 08:07:40|6007.09|6007.09|6007.09|6007.09|6007.09|6007.09|6007.09|6007.09|0
1653293270000|2022-05-23 08:07:50|6007.44|6007.44|6007.44|6007.44|6007.44|6007.44|6007.44|6007.44|0
1653293300000|2022-05-23 08:08:20|6007.02|6007.02|6007.31|6007.31|6007.31|6007.31|6007.02|6007.02|0
1653293310000|2022-05-23 08:08:30|6006.93|6006.93|6006.93|6006.93|6007.31|6007.31|6006.93|6006.93|0
1653293330000|2022-05-23 08:08:50|6007.12|6007.12|6007.12|6007.12|6007.12|6007.12|6007.12|6007.12|0
1653293340000|2022-05-23 08:09:00|6005.59|6005.59|6004.97|6004.97|6005.91|6005.91|6004.97|6004.97|0
1653293350000|2022-05-23 08:09:10|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|6004.78|0
1653293360000|2022-05-23 08:09:20|6005.34|6005.34|6004.97|6004.97|6005.34|6005.34|6004.97|6004.97|0
1653293370000|2022-05-23 08:09:30|6004.47|6004.47|6004.47|6004.47|6004.47|6004.47|6004.47|6004.47|0
1653293380000|2022-05-23 08:09:40|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|0
1653293390000|2022-05-23 08:09:50|6003.01|6003.01|6002.44|6002.44|6003.01|6003.01|6002.44|6002.44|0
1653293400000|2022-05-23 08:10:00|6002.16|6002.16|6001.8|6001.8|6002.16|6002.16|6001.8|6001.8|0
1653293410000|2022-05-23 08:10:10|6002.44|6002.44|6003.38|6003.38|6003.38|6003.38|6002.44|6002.44|0
1653293420000|2022-05-23 08:10:20|6003.56|6003.56|6006.14|6006.14|6006.14|6006.14|6003.56|6003.56|0
1653293450000|2022-05-23 08:10:50|6005.72|6005.72|6005.33|6005.33|6005.72|6005.72|6005.33|6005.33|0
1653293470000|2022-05-23 08:11:10|6004.98|6004.98|6004.98|6004.98|6004.98|6004.98|6004.98|6004.98|0
1653293500000|2022-05-23 08:11:40|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|0
1653293510000|2022-05-23 08:11:50|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|0
1653293520000|2022-05-23 08:12:00|6006.29|6006.29|6006.47|6006.47|6006.47|6006.47|6006.29|6006.29|0
1653293530000|2022-05-23 08:12:10|6006.12|6006.12|6001.37|6001.37|6006.12|6006.12|6001.37|6001.37|0
1653293540000|2022-05-23 08:12:20|6001.94|6001.94|6001.57|6001.57|6001.94|6001.94|6001.57|6001.57|0
1653293560000|2022-05-23 08:12:40|6001.38|6001.38|6001.38|6001.38|6001.38|6001.38|6001.38|6001.38|0
1653293570000|2022-05-23 08:12:50|6001.02|6001.02|6001.4|6001.4|6001.4|6001.4|6001.02|6001.02|0
1653293580000|2022-05-23 08:13:00|6000.63|6000.63|6001.35|6001.35|6001.35|6001.35|6000.63|6000.63|0
1653293600000|2022-05-23 08:13:20|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|0
1653293620000|2022-05-23 08:13:40|6000.42|6000.42|6000.06|6000.06|6000.42|6000.42|6000.06|6000.06|0
1653293640000|2022-05-23 08:14:00|5998.63|5998.63|5997.28|5997.28|5998.63|5998.63|5997.28|5997.28|0
1653293700000|2022-05-23 08:15:00|5996.92|5996.92|5996.17|5996.17|5996.92|5996.92|5996.17|5996.17|0
1653293710000|2022-05-23 08:15:10|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|5995.4|0
1653293780000|2022-05-23 08:16:20|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|0
1653293790000|2022-05-23 08:16:30|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|0
1653293800000|2022-05-23 08:16:40|5993.51|5993.51|5993.15|5993.15|5993.51|5993.51|5993.15|5993.15|0
1653293820000|2022-05-23 08:17:00|5992.58|5992.58|5992.87|5992.87|5992.87|5992.87|5992.58|5992.58|0
1653293830000|2022-05-23 08:17:10|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|0
1653293840000|2022-05-23 08:17:20|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|0
1653293850000|2022-05-23 08:17:30|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|0
1653293870000|2022-05-23 08:17:50|5990.06|5990.06|5990.82|5990.82|5990.82|5990.82|5990.06|5990.06|0
1653293880000|2022-05-23 08:18:00|5991.14|5991.14|5990.96|5990.96|5991.14|5991.14|5990.96|5990.96|0
1653293900000|2022-05-23 08:18:20|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|0
1653293920000|2022-05-23 08:18:40|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|0
1653293930000|2022-05-23 08:18:50|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|5992.05|0
1653293940000|2022-05-23 08:19:00|5991.77|5991.77|5991.98|5991.98|5991.98|5991.98|5991.77|5991.77|0
1653293950000|2022-05-23 08:19:10|5991.62|5991.62|5987|5987|5991.62|5991.62|5987|5987|0
1653293970000|2022-05-23 08:19:30|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|5986.43|0
1653293980000|2022-05-23 08:19:40|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|5986.24|0
1653293990000|2022-05-23 08:19:50|5987.01|5987.01|5984.92|5984.92|5987.01|5987.01|5984.92|5984.92|0
1653294050000|2022-05-23 08:20:50|5984.42|5984.42|5984.42|5984.42|5984.42|5984.42|5984.42|5984.42|0
1653294060000|2022-05-23 08:21:00|5985.57|5985.57|5985.57|5985.57|5985.57|5985.57|5985.57|5985.57|0
1653294110000|2022-05-23 08:21:50|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|5986.28|0
1653294120000|2022-05-23 08:22:00|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|0
1653294130000|2022-05-23 08:22:10|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|0
1653294170000|2022-05-23 08:22:50|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|5986.21|0
1653294180000|2022-05-23 08:23:00|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|0
1653294200000|2022-05-23 08:23:20|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|5986.58|0
1653294240000|2022-05-23 08:24:00|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|0
1653294300000|2022-05-23 08:25:00|5986.64|5986.64|5987.71|5987.71|5987.71|5987.71|5986.64|5986.64|0
1653294320000|2022-05-23 08:25:20|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|0
1653294360000|2022-05-23 08:26:00|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|0
1653294370000|2022-05-23 08:26:10|5988|5988|5988|5988|5988|5988|5988|5988|0
1653294380000|2022-05-23 08:26:20|5990.67|5990.67|5990.43|5990.43|5991.43|5991.43|5990.43|5990.43|0
1653294430000|2022-05-23 08:27:10|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|0
1653294440000|2022-05-23 08:27:20|5990.29|5990.29|5989.8|5989.8|5990.29|5990.29|5989.8|5989.8|0
1653294480000|2022-05-23 08:28:00|5988.86|5988.86|5990.45|5990.45|5990.45|5990.45|5988.86|5988.86|0
1653294500000|2022-05-23 08:28:20|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|0
1653294510000|2022-05-23 08:28:30|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|5989.52|0
1653294550000|2022-05-23 08:29:10|5988.81|5988.81|5988.52|5988.52|5988.81|5988.81|5988.52|5988.52|0
1653294610000|2022-05-23 08:30:10|5989.1|5989.1|5991.14|5991.14|5991.14|5991.14|5989.1|5989.1|0
1653294650000|2022-05-23 08:30:50|5990.37|5990.37|5990.02|5990.02|5990.37|5990.37|5990.02|5990.02|0
1653294680000|2022-05-23 08:31:20|5989.45|5989.45|5988.96|5988.96|5989.45|5989.45|5988.96|5988.96|0
1653294700000|2022-05-23 08:31:40|5989.24|5989.24|5989.05|5989.05|5989.24|5989.24|5989.05|5989.05|0
1653294710000|2022-05-23 08:31:50|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|0
1653294720000|2022-05-23 08:32:00|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|0
1653294730000|2022-05-23 08:32:10|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|0
1653294770000|2022-05-23 08:32:50|5989.1|5989.1|5989.1|5989.1|5989.1|5989.1|5989.1|5989.1|0
1653294780000|2022-05-23 08:33:00|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|5989.29|0
1653294790000|2022-05-23 08:33:10|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|0
1653294840000|2022-05-23 08:34:00|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|5989.27|0
1653294870000|2022-05-23 08:34:30|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|5988.91|0
1653294890000|2022-05-23 08:34:50|5988.28|5988.28|5987.04|5987.04|5988.28|5988.28|5987.04|5987.04|0
1653294900000|2022-05-23 08:35:00|5986.05|5986.05|5984.88|5984.88|5986.05|5986.05|5984.88|5984.88|0
1653294910000|2022-05-23 08:35:10|5984.24|5984.24|5982.02|5982.02|5984.24|5984.24|5982.02|5982.02|0
1653294920000|2022-05-23 08:35:20|5981.83|5981.83|5975.89|5975.89|5981.83|5981.83|5975.89|5975.89|0
1653294930000|2022-05-23 08:35:30|5974.46|5974.46|5974.11|5974.11|5974.46|5974.46|5974.11|5974.11|0
1653294940000|2022-05-23 08:35:40|5974.39|5974.39|5974.39|5974.39|5974.39|5974.39|5974.39|5974.39|0
1653294950000|2022-05-23 08:35:50|5974.04|5974.04|5974.04|5974.04|5974.04|5974.04|5974.04|5974.04|0
1653294960000|2022-05-23 08:36:00|5974.39|5974.39|5973.68|5973.68|5974.39|5974.39|5973.68|5973.68|0
1653294980000|2022-05-23 08:36:20|5974.17|5974.17|5974.46|5974.46|5974.46|5974.46|5974.17|5974.17|0
1653295000000|2022-05-23 08:36:40|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|0
1653295010000|2022-05-23 08:36:50|5976.77|5976.77|5976.77|5976.77|5976.77|5976.77|5976.77|5976.77|0
1653295020000|2022-05-23 08:37:00|5976.96|5976.96|5977.46|5977.46|5977.46|5977.46|5976.96|5976.96|0
1653295040000|2022-05-23 08:37:20|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|0
1653295050000|2022-05-23 08:37:30|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1653295060000|2022-05-23 08:37:40|5976.25|5976.25|5976.64|5976.64|5976.64|5976.64|5976.25|5976.25|0
1653295090000|2022-05-23 08:38:10|5977.63|5977.63|5979.31|5979.31|5979.31|5979.31|5977.63|5977.63|0
1653295100000|2022-05-23 08:38:20|5979.49|5979.49|5979.14|5979.14|5979.49|5979.49|5979.14|5979.14|0
1653295120000|2022-05-23 08:38:40|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|0
1653295160000|2022-05-23 08:39:20|5980.21|5980.21|5980.21|5980.21|5980.21|5980.21|5980.21|5980.21|0
1653295180000|2022-05-23 08:39:40|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|0
1653295260000|2022-05-23 08:41:00|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|0
1653295270000|2022-05-23 08:41:10|5982.01|5982.01|5982.41|5982.41|5983.5|5983.5|5981.66|5981.66|0
1653295290000|2022-05-23 08:41:30|5982.69|5982.69|5982.69|5982.69|5982.69|5982.69|5982.69|5982.69|0
1653295320000|2022-05-23 08:42:00|5982.34|5982.34|5982.34|5982.34|5982.69|5982.69|5982.34|5982.34|0
1653295330000|2022-05-23 08:42:10|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|5981.62|5981.62|0
1653295340000|2022-05-23 08:42:20|5982.34|5982.34|5982.69|5982.69|5982.69|5982.69|5982.34|5982.34|0
1653295350000|2022-05-23 08:42:30|5982.34|5982.34|5982.34|5982.34|5982.34|5982.34|5982.34|5982.34|0
1653295360000|2022-05-23 08:42:40|5981.57|5981.57|5981.57|5981.57|5981.57|5981.57|5981.57|5981.57|0
1653295370000|2022-05-23 08:42:50|5980.5|5980.5|5979.38|5979.38|5980.5|5980.5|5979.38|5979.38|0
1653295380000|2022-05-23 08:43:00|5979.02|5979.02|5979.02|5979.02|5979.02|5979.02|5979.02|5979.02|0
1653295400000|2022-05-23 08:43:20|5979.21|5979.21|5979.21|5979.21|5979.21|5979.21|5979.21|5979.21|0
1653295410000|2022-05-23 08:43:30|5978.83|5978.83|5978.83|5978.83|5978.83|5978.83|5978.83|5978.83|0
1653295420000|2022-05-23 08:43:40|5978.34|5978.34|5978.83|5978.83|5978.83|5978.83|5978.34|5978.34|0
1653295440000|2022-05-23 08:44:00|5978.55|5978.55|5978.19|5978.19|5978.55|5978.55|5978.19|5978.19|0
1653295450000|2022-05-23 08:44:10|5978.83|5978.83|5977.54|5977.54|5978.83|5978.83|5977.54|5977.54|0
1653295470000|2022-05-23 08:44:30|5977.83|5977.83|5977.83|5977.83|5977.83|5977.83|5977.83|5977.83|0
1653295510000|2022-05-23 08:45:10|5977.33|5977.33|5977.33|5977.33|5977.33|5977.33|5977.33|5977.33|0
1653295530000|2022-05-23 08:45:30|5976.97|5976.97|5976.26|5976.26|5976.97|5976.97|5976.26|5976.26|0
1653295540000|2022-05-23 08:45:40|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|0
1653295560000|2022-05-23 08:46:00|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|0
1653295570000|2022-05-23 08:46:10|5977.22|5977.22|5977.85|5977.85|5977.85|5977.85|5976.86|5976.86|0
1653295590000|2022-05-23 08:46:30|5976.76|5976.76|5972.94|5972.94|5976.76|5976.76|5972.94|5972.94|0
1653295610000|2022-05-23 08:46:50|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|0
1653295650000|2022-05-23 08:47:30|5972.9|5972.9|5972.9|5972.9|5972.9|5972.9|5972.9|5972.9|0
1653295670000|2022-05-23 08:47:50|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|0
1653295680000|2022-05-23 08:48:00|5973.12|5973.12|5973.12|5973.12|5973.12|5973.12|5973.12|5973.12|0
1653295710000|2022-05-23 08:48:30|5972.41|5972.41|5972.05|5972.05|5972.41|5972.41|5972.05|5972.05|0
1653295740000|2022-05-23 08:49:00|5971.69|5971.69|5971.69|5971.69|5972.05|5972.05|5971.69|5971.69|0
1653295750000|2022-05-23 08:49:10|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|0
1653295760000|2022-05-23 08:49:20|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|0
1653295770000|2022-05-23 08:49:30|5970.14|5970.14|5969.4|5969.4|5970.14|5970.14|5969.4|5969.4|0
1653295800000|2022-05-23 08:50:00|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|0
1653295810000|2022-05-23 08:50:10|5968.66|5968.66|5970.19|5970.19|5970.19|5970.19|5968.66|5968.66|0
1653295820000|2022-05-23 08:50:20|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|5970.57|0
1653295830000|2022-05-23 08:50:30|5970.19|5970.19|5969.81|5969.81|5970.19|5970.19|5969.81|5969.81|0
1653295870000|2022-05-23 08:51:10|5969.49|5969.49|5969.13|5969.13|5969.49|5969.49|5969.13|5969.13|0
1653295880000|2022-05-23 08:51:20|5968.14|5968.14|5968.14|5968.14|5968.14|5968.14|5968.14|5968.14|0
1653295910000|2022-05-23 08:51:50|5969.21|5969.21|5968.96|5968.96|5969.71|5969.71|5968.96|5968.96|0
1653295920000|2022-05-23 08:52:00|5968.58|5968.58|5968.77|5968.77|5968.77|5968.77|5968.58|5968.58|0
1653295930000|2022-05-23 08:52:10|5969.14|5969.14|5972.7|5972.7|5972.7|5972.7|5968.96|5968.96|0
1653295940000|2022-05-23 08:52:20|5972.34|5972.34|5972.15|5972.15|5972.34|5972.34|5972.15|5972.15|0
1653295960000|2022-05-23 08:52:40|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|0
1653296010000|2022-05-23 08:53:30|5971.07|5971.07|5971.39|5971.39|5971.39|5971.39|5971.07|5971.07|0
1653296050000|2022-05-23 08:54:10|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|5971.71|0
1653296070000|2022-05-23 08:54:30|5971.35|5971.35|5971.35|5971.35|5971.35|5971.35|5971.35|5971.35|0
1653296100000|2022-05-23 08:55:00|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|0
1653296110000|2022-05-23 08:55:10|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|5971.47|0
1653296160000|2022-05-23 08:56:00|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|0
1653296170000|2022-05-23 08:56:10|5972.22|5972.22|5973.37|5973.37|5973.37|5973.37|5972.22|5972.22|0
1653296180000|2022-05-23 08:56:20|5974.44|5974.44|5973.3|5973.3|5974.44|5974.44|5973.3|5973.3|0
1653296190000|2022-05-23 08:56:30|5972.58|5972.58|5972.94|5972.94|5972.94|5972.94|5972.58|5972.58|0
1653296200000|2022-05-23 08:56:40|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|5972.58|0
1653296230000|2022-05-23 08:57:10|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|0
1653296240000|2022-05-23 08:57:20|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|0
1653296270000|2022-05-23 08:57:50|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|0
1653296280000|2022-05-23 08:58:00|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|0
1653296310000|2022-05-23 08:58:30|5975.03|5975.03|5975.03|5975.03|5975.03|5975.03|5975.03|5975.03|0
1653296330000|2022-05-23 08:58:50|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|0
1653296350000|2022-05-23 08:59:10|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|5976.02|0
1653296360000|2022-05-23 08:59:20|5975.83|5975.83|5975.12|5975.12|5975.83|5975.83|5975.12|5975.12|0
1653296390000|2022-05-23 08:59:50|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1653296400000|2022-05-23 09:00:00|5975.51|5975.51|5976.37|5976.37|5976.37|5976.37|5975.51|5975.51|0
1653296410000|2022-05-23 09:00:10|5976.8|5976.8|5976.8|5976.8|5976.8|5976.8|5976.8|5976.8|0
1653296430000|2022-05-23 09:00:30|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|0
1653296440000|2022-05-23 09:00:40|5976.65|5976.65|5977.01|5977.01|5977.01|5977.01|5976.65|5976.65|0
1653296450000|2022-05-23 09:00:50|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|0
1653296460000|2022-05-23 09:01:00|5976.86|5976.86|5976.86|5976.86|5976.86|5976.86|5976.86|5976.86|0
1653296470000|2022-05-23 09:01:10|5977.57|5977.57|5977.15|5977.15|5977.57|5977.57|5977.15|5977.15|0
1653296490000|2022-05-23 09:01:30|5976.86|5976.86|5976.72|5976.72|5976.86|5976.86|5976.37|5976.37|0
1653296500000|2022-05-23 09:01:40|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|5976.41|0
1653296520000|2022-05-23 09:02:00|5976.12|5976.12|5975.83|5975.83|5976.12|5976.12|5975.83|5975.83|0
1653296530000|2022-05-23 09:02:10|5975.34|5975.34|5975.34|5975.34|5975.34|5975.34|5975.34|5975.34|0
1653296580000|2022-05-23 09:03:00|5975.72|5975.72|5975.72|5975.72|5975.72|5975.72|5975.72|5975.72|0
1653296600000|2022-05-23 09:03:20|5974.73|5974.73|5974.73|5974.73|5974.73|5974.73|5974.54|5974.54|0
1653296610000|2022-05-23 09:03:30|5974.37|5974.37|5974.37|5974.37|5974.37|5974.37|5974.37|5974.37|0
1653296620000|2022-05-23 09:03:40|5973.6|5973.6|5973.3|5973.3|5973.6|5973.6|5973.11|5973.11|0
1653296640000|2022-05-23 09:04:00|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|0
1653296670000|2022-05-23 09:04:30|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|0
1653296700000|2022-05-23 09:05:00|5973.75|5973.75|5975.18|5975.18|5975.18|5975.18|5973.75|5973.75|0
1653296710000|2022-05-23 09:05:10|5975.56|5975.56|5975.56|5975.56|5975.56|5975.56|5975.56|5975.56|0
1653296740000|2022-05-23 09:05:40|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|0
1653296750000|2022-05-23 09:05:50|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|0
1653296760000|2022-05-23 09:06:00|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|0
1653296770000|2022-05-23 09:06:10|5975.87|5975.87|5974.08|5974.08|5975.87|5975.87|5974.08|5974.08|0
1653296780000|2022-05-23 09:06:20|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|0
1653296820000|2022-05-23 09:07:00|5973.94|5973.94|5972.95|5972.95|5973.94|5973.94|5972.95|5972.95|0
1653296830000|2022-05-23 09:07:10|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|5973.33|0
1653296870000|2022-05-23 09:07:50|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|0
1653296890000|2022-05-23 09:08:10|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|0
1653296910000|2022-05-23 09:08:30|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|0
1653296930000|2022-05-23 09:08:50|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|0
1653296940000|2022-05-23 09:09:00|5972.48|5972.48|5972.48|5972.48|5972.48|5972.48|5972.48|5972.48|0
1653296970000|2022-05-23 09:09:30|5971.76|5971.76|5971.76|5971.76|5971.76|5971.76|5971.76|5971.76|0
1653296980000|2022-05-23 09:09:40|5971.58|5971.58|5971.19|5971.19|5971.58|5971.58|5971.19|5971.19|0
1653296990000|2022-05-23 09:09:50|5970.48|5970.48|5970.48|5970.48|5970.48|5970.48|5970.48|5970.48|0
1653297000000|2022-05-23 09:10:00|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|5970.77|0
1653297030000|2022-05-23 09:10:30|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|0
1653297040000|2022-05-23 09:10:40|5972.22|5972.22|5972.22|5972.22|5972.22|5972.22|5972.22|5972.22|0
1653297050000|2022-05-23 09:10:50|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1653297060000|2022-05-23 09:11:00|5972.18|5972.18|5972.18|5972.18|5972.18|5972.18|5972.18|5972.18|0
1653297080000|2022-05-23 09:11:20|5972.9|5972.9|5972.9|5972.9|5972.9|5972.9|5972.9|5972.9|0
1653297100000|2022-05-23 09:11:40|5973.27|5973.27|5973.46|5973.46|5973.46|5973.46|5973.27|5973.27|0
1653297110000|2022-05-23 09:11:50|5973.96|5973.96|5973.96|5973.96|5973.96|5973.96|5973.96|5973.96|0
1653297120000|2022-05-23 09:12:00|5973.74|5973.74|5973.74|5973.74|5973.74|5973.74|5973.74|5973.74|0
1653297130000|2022-05-23 09:12:10|5973.39|5973.39|5974.1|5974.1|5974.1|5974.1|5973.39|5973.39|0
1653297140000|2022-05-23 09:12:20|5973.6|5973.6|5974.1|5974.1|5974.1|5974.1|5973.6|5973.6|0
1653297150000|2022-05-23 09:12:30|5974.42|5974.42|5974.42|5974.42|5974.42|5974.42|5974.42|5974.42|0
1653297160000|2022-05-23 09:12:40|5973.92|5973.92|5973.92|5973.92|5973.92|5973.92|5973.92|5973.92|0
1653297170000|2022-05-23 09:12:50|5974.28|5974.28|5974.47|5974.47|5974.47|5974.47|5974.28|5974.28|0
1653297200000|2022-05-23 09:13:20|5975.54|5975.54|5975.92|5975.92|5975.92|5975.92|5975.18|5975.18|0
1653297220000|2022-05-23 09:13:40|5977.41|5977.41|5977.41|5977.41|5977.41|5977.41|5977.41|5977.41|0
1653297240000|2022-05-23 09:14:00|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|5977.22|0
1653297260000|2022-05-23 09:14:20|5976.73|5976.73|5976.18|5976.18|5976.73|5976.73|5976.18|5976.18|0
1653297270000|2022-05-23 09:14:30|5975.04|5975.04|5974.72|5974.72|5975.04|5975.04|5974.72|5974.72|0
1653297290000|2022-05-23 09:14:50|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|0
1653297300000|2022-05-23 09:15:00|5974.65|5974.65|5973.75|5973.75|5974.65|5974.65|5973.75|5973.75|0
1653297310000|2022-05-23 09:15:10|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|0
1653297320000|2022-05-23 09:15:20|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|5972.19|0
1653297330000|2022-05-23 09:15:30|5970.28|5970.28|5969.71|5969.71|5970.28|5970.28|5969.71|5969.71|0
1653297340000|2022-05-23 09:15:40|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|5970.06|0
1653297350000|2022-05-23 09:15:50|5969.71|5969.71|5969.71|5969.71|5969.71|5969.71|5969.71|5969.71|0
1653297360000|2022-05-23 09:16:00|5969.35|5969.35|5969.35|5969.35|5969.35|5969.35|5969.35|5969.35|0
1653297370000|2022-05-23 09:16:10|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|5968.49|0
1653297390000|2022-05-23 09:16:30|5968|5968|5969.21|5969.21|5969.21|5969.21|5968|5968|0
1653297430000|2022-05-23 09:17:10|5969.71|5969.71|5969.71|5969.71|5969.71|5969.71|5969.71|5969.71|0
1653297460000|2022-05-23 09:17:40|5970.42|5970.42|5970.42|5970.42|5970.42|5970.42|5970.42|5970.42|0
1653297520000|2022-05-23 09:18:40|5971.91|5971.91|5972.27|5972.27|5972.27|5972.27|5971.91|5971.91|0
1653297540000|2022-05-23 09:19:00|5971.77|5971.77|5971.77|5971.77|5971.77|5971.77|5971.77|5971.77|0
1653297550000|2022-05-23 09:19:10|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|0
1653297590000|2022-05-23 09:19:50|5973.08|5973.08|5973.08|5973.08|5973.08|5973.08|5973.08|5973.08|0
1653297600000|2022-05-23 09:20:00|5973.85|5973.85|5972.78|5972.78|5973.85|5973.85|5972.78|5972.78|0
1653297610000|2022-05-23 09:20:10|5972.06|5972.06|5972.42|5972.42|5972.42|5972.42|5972.06|5972.06|0
1653297620000|2022-05-23 09:20:20|5972.78|5972.78|5972.78|5972.78|5972.78|5972.78|5972.78|5972.78|0
1653297630000|2022-05-23 09:20:30|5972.06|5972.06|5972.42|5972.42|5972.42|5972.42|5972.06|5972.06|0
1653297650000|2022-05-23 09:20:50|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|0
1653297660000|2022-05-23 09:21:00|5972.42|5972.42|5972.06|5972.06|5972.42|5972.42|5972.06|5972.06|0
1653297670000|2022-05-23 09:21:10|5972.42|5972.42|5972.42|5972.42|5972.42|5972.42|5972.06|5972.06|0
1653297680000|2022-05-23 09:21:20|5972.74|5972.74|5973.62|5973.62|5973.62|5973.62|5972.74|5972.74|0
1653297690000|2022-05-23 09:21:30|5973.98|5973.98|5974.69|5974.69|5974.69|5974.69|5973.62|5973.62|0
1653297700000|2022-05-23 09:21:40|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|0
1653297720000|2022-05-23 09:22:00|5975.05|5975.05|5975.05|5975.05|5975.05|5975.05|5975.05|5975.05|0
1653297730000|2022-05-23 09:22:10|5975.41|5975.41|5975.77|5975.77|5975.77|5975.77|5975.41|5975.41|0
1653297750000|2022-05-23 09:22:30|5976.91|5976.91|5976.91|5976.91|5976.91|5976.91|5976.91|5976.91|0
1653297770000|2022-05-23 09:22:50|5978.34|5978.34|5978.34|5978.34|5978.34|5978.34|5978.34|5978.34|0
1653297780000|2022-05-23 09:23:00|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|0
1653297790000|2022-05-23 09:23:10|5979.22|5979.22|5979.22|5979.22|5979.22|5979.22|5979.22|5979.22|0
1653297800000|2022-05-23 09:23:20|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|0
1653297820000|2022-05-23 09:23:40|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|0
1653297830000|2022-05-23 09:23:50|5980.79|5980.79|5980.79|5980.79|5980.79|5980.79|5980.79|5980.79|0
1653297840000|2022-05-23 09:24:00|5981.5|5981.5|5982.93|5982.93|5982.93|5982.93|5981.5|5981.5|0
1653297860000|2022-05-23 09:24:20|5981.94|5981.94|5981.94|5981.94|5981.94|5981.94|5981.94|5981.94|0
1653297870000|2022-05-23 09:24:30|5981.44|5981.44|5980.45|5980.45|5981.44|5981.44|5980.45|5980.45|0
1653297890000|2022-05-23 09:24:50|5981.94|5981.94|5981.58|5981.58|5981.94|5981.94|5981.58|5981.58|0
1653297950000|2022-05-23 09:25:50|5981.94|5981.94|5981.58|5981.58|5981.94|5981.94|5981.58|5981.58|0
1653297960000|2022-05-23 09:26:00|5981.2|5981.2|5981.58|5981.58|5981.58|5981.58|5981.2|5981.2|0
1653297970000|2022-05-23 09:26:10|5982.21|5982.21|5983.36|5983.36|5983.68|5983.68|5982.21|5982.21|0
1653297990000|2022-05-23 09:26:30|5982.59|5982.59|5982.59|5982.59|5982.59|5982.59|5982.59|5982.59|0
1653298000000|2022-05-23 09:26:40|5982.98|5982.98|5982.98|5982.98|5982.98|5982.98|5982.98|5982.98|0
1653298020000|2022-05-23 09:27:00|5982.69|5982.69|5982.69|5982.69|5982.69|5982.69|5982.69|5982.69|0
1653298030000|2022-05-23 09:27:10|5982.31|5982.31|5982.31|5982.31|5982.31|5982.31|5982.31|5982.31|0
1653298040000|2022-05-23 09:27:20|5983.02|5983.02|5983.02|5983.02|5983.02|5983.02|5983.02|5983.02|0
1653298060000|2022-05-23 09:27:40|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|5982.64|0
1653298080000|2022-05-23 09:28:00|5982.26|5982.26|5982.74|5982.74|5983.02|5983.02|5982.26|5982.26|0
1653298090000|2022-05-23 09:28:10|5982.35|5982.35|5983.12|5983.12|5983.12|5983.12|5982.35|5982.35|0
1653298100000|2022-05-23 09:28:20|5982.74|5982.74|5983.45|5983.45|5983.45|5983.45|5982.74|5982.74|0
1653298110000|2022-05-23 09:28:30|5983.24|5983.24|5983.98|5983.98|5983.98|5983.98|5983.03|5983.03|0
1653298140000|2022-05-23 09:29:00|5984.34|5984.34|5983.84|5983.84|5984.34|5984.34|5983.84|5983.84|0
1653298150000|2022-05-23 09:29:10|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|5983.53|0
1653298160000|2022-05-23 09:29:20|5983.81|5983.81|5983.81|5983.81|5983.81|5983.81|5983.81|5983.81|0
1653298170000|2022-05-23 09:29:30|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|5983.45|0
1653298180000|2022-05-23 09:29:40|5984.22|5984.22|5984.22|5984.22|5984.22|5984.22|5984.22|5984.22|0
1653298200000|2022-05-23 09:30:00|5983.72|5983.72|5983.72|5983.72|5983.72|5983.72|5983.72|5983.72|0
1653298210000|2022-05-23 09:30:10|5984.1|5984.1|5984.1|5984.1|5984.1|5984.1|5984.1|5984.1|0
1653298220000|2022-05-23 09:30:20|5984.67|5984.67|5985.31|5985.31|5985.31|5985.31|5984.67|5984.67|0
1653298230000|2022-05-23 09:30:30|5984.99|5984.99|5984.22|5984.22|5984.99|5984.99|5984.22|5984.22|0
1653298250000|2022-05-23 09:30:50|5984.61|5984.61|5984.61|5984.61|5984.61|5984.61|5984.61|5984.61|0
1653298280000|2022-05-23 09:31:20|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|0
1653298330000|2022-05-23 09:32:10|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|5984.11|0
1653298380000|2022-05-23 09:33:00|5983.82|5983.82|5984.18|5984.18|5984.18|5984.18|5983.82|5983.82|0
1653298420000|2022-05-23 09:33:40|5985.67|5985.67|5985.48|5985.48|5985.67|5985.67|5985.48|5985.48|0
1653298440000|2022-05-23 09:34:00|5985.67|5985.67|5985.67|5985.67|5985.67|5985.67|5985.67|5985.67|0
1653298490000|2022-05-23 09:34:50|5985.17|5985.17|5984.68|5984.68|5985.17|5985.17|5984.68|5984.68|0
1653298510000|2022-05-23 09:35:10|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|5985.06|0
1653298520000|2022-05-23 09:35:20|5984.7|5984.7|5984.7|5984.7|5984.7|5984.7|5984.7|5984.7|0
1653298540000|2022-05-23 09:35:40|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|0
1653298550000|2022-05-23 09:35:50|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|5984.33|0
1653298560000|2022-05-23 09:36:00|5984.68|5984.68|5985.06|5985.06|5985.06|5985.06|5984.68|5984.68|0
1653298620000|2022-05-23 09:37:00|5985.77|5985.77|5985.28|5985.28|5985.77|5985.77|5985.28|5985.28|0
1653298630000|2022-05-23 09:37:10|5984.92|5984.92|5984.92|5984.92|5984.92|5984.92|5984.92|5984.92|0
1653298640000|2022-05-23 09:37:20|5984.56|5984.56|5987.14|5987.14|5987.49|5987.49|5984.56|5984.56|0
1653298690000|2022-05-23 09:38:10|5986.78|5986.78|5987.14|5987.14|5987.14|5987.14|5986.78|5986.78|0
1653298700000|2022-05-23 09:38:20|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|0
1653298710000|2022-05-23 09:38:30|5986.74|5986.74|5986.25|5986.25|5986.74|5986.74|5986.25|5986.25|0
1653298720000|2022-05-23 09:38:40|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|5985.89|0
1653298740000|2022-05-23 09:39:00|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|5986.96|0
1653298750000|2022-05-23 09:39:10|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|5987.32|0
1653298760000|2022-05-23 09:39:20|5986.55|5986.55|5986.55|5986.55|5986.55|5986.55|5986.55|5986.55|0
1653298790000|2022-05-23 09:39:50|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|5985.79|0
1653298810000|2022-05-23 09:40:10|5986.5|5986.5|5986.5|5986.5|5986.5|5986.5|5986.5|5986.5|0
1653298820000|2022-05-23 09:40:20|5986.82|5986.82|5986.82|5986.82|5986.82|5986.82|5986.82|5986.82|0
1653298830000|2022-05-23 09:40:30|5987.57|5987.57|5988.33|5988.33|5988.33|5988.33|5987.57|5987.57|0
1653298840000|2022-05-23 09:40:40|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|0
1653298850000|2022-05-23 09:40:50|5987.95|5987.95|5987.45|5987.45|5987.95|5987.95|5987.45|5987.45|0
1653298860000|2022-05-23 09:41:00|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|5987.95|0
1653298870000|2022-05-23 09:41:10|5988.45|5988.45|5988.06|5988.06|5988.45|5988.45|5988.06|5988.06|0
1653298890000|2022-05-23 09:41:30|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|0
1653298920000|2022-05-23 09:42:00|5987.99|5987.99|5987.99|5987.99|5987.99|5987.99|5987.99|5987.99|0
1653298930000|2022-05-23 09:42:10|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|0
1653298940000|2022-05-23 09:42:20|5989.84|5989.84|5988.41|5988.41|5989.84|5989.84|5988.41|5988.41|0
1653299010000|2022-05-23 09:43:30|5988.05|5988.05|5988.41|5988.41|5988.41|5988.41|5988.05|5988.05|0
1653299020000|2022-05-23 09:43:40|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|0
1653299030000|2022-05-23 09:43:50|5987.2|5987.2|5987.2|5987.2|5987.2|5987.2|5987.2|5987.2|0
1653299040000|2022-05-23 09:44:00|5987.33|5987.33|5986.27|5986.27|5987.33|5987.33|5986.27|5986.27|0
1653299070000|2022-05-23 09:44:30|5985.92|5985.92|5985.2|5985.2|5985.92|5985.92|5985.2|5985.2|0
1653299080000|2022-05-23 09:44:40|5984.44|5984.44|5984.44|5984.44|5984.44|5984.44|5984.44|5984.44|0
1653299100000|2022-05-23 09:45:00|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|5983.8|0
1653299110000|2022-05-23 09:45:10|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|0
1653299140000|2022-05-23 09:45:40|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|0
1653299200000|2022-05-23 09:46:40|5986.22|5986.22|5987.23|5987.23|5987.23|5987.23|5985.44|5985.44|0
1653299210000|2022-05-23 09:46:50|5986.87|5986.87|5987.97|5987.97|5987.97|5987.97|5986.87|5986.87|0
1653299220000|2022-05-23 09:47:00|5987.78|5987.78|5986.75|5986.75|5987.78|5987.78|5986.46|5986.46|0
1653299250000|2022-05-23 09:47:30|5986.36|5986.36|5986.72|5986.72|5986.72|5986.72|5986.36|5986.36|0
1653299260000|2022-05-23 09:47:40|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|5985.73|0
1653299270000|2022-05-23 09:47:50|5986.23|5986.23|5986.23|5986.23|5986.23|5986.23|5986.23|5986.23|0
1653299290000|2022-05-23 09:48:10|5986.6|5986.6|5986.79|5986.79|5986.79|5986.79|5986.6|5986.6|0
1653299300000|2022-05-23 09:48:20|5986.08|5986.08|5986.43|5986.43|5986.43|5986.43|5986.08|5986.08|0
1653299330000|2022-05-23 09:48:50|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|5985.44|0
1653299360000|2022-05-23 09:49:20|5984.72|5984.72|5981.96|5981.96|5984.72|5984.72|5981.96|5981.96|0
1653299370000|2022-05-23 09:49:30|5981.77|5981.77|5980.73|5980.73|5981.77|5981.77|5980.73|5980.73|0
1653299390000|2022-05-23 09:49:50|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|5981.05|0
1653299400000|2022-05-23 09:50:00|5980.48|5980.48|5981.31|5981.31|5981.31|5981.31|5980.48|5980.48|0
1653299410000|2022-05-23 09:50:10|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|0
1653299420000|2022-05-23 09:50:20|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|0
1653299430000|2022-05-23 09:50:30|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|5981.55|0
1653299440000|2022-05-23 09:50:40|5981.87|5981.87|5981.87|5981.87|5981.87|5981.87|5981.87|5981.87|0
1653299460000|2022-05-23 09:51:00|5981.49|5981.49|5981.87|5981.87|5981.87|5981.87|5981.49|5981.49|0
1653299480000|2022-05-23 09:51:20|5981.1|5981.1|5981.1|5981.1|5981.1|5981.1|5981.1|5981.1|0
1653299510000|2022-05-23 09:51:50|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|0
1653299520000|2022-05-23 09:52:00|5982.45|5982.45|5982.13|5982.13|5982.45|5982.45|5982.13|5982.13|0
1653299530000|2022-05-23 09:52:10|5981.78|5981.78|5981.01|5981.01|5981.78|5981.78|5981.01|5981.01|0
1653299550000|2022-05-23 09:52:30|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|0
1653299560000|2022-05-23 09:52:40|5981.89|5981.89|5981.89|5981.89|5981.89|5981.89|5981.89|5981.89|0
1653299590000|2022-05-23 09:53:10|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|0
1653299600000|2022-05-23 09:53:20|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|0
1653299620000|2022-05-23 09:53:40|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|5980.96|0
1653299640000|2022-05-23 09:54:00|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|5980.61|0
1653299650000|2022-05-23 09:54:10|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|5979.89|0
1653299670000|2022-05-23 09:54:30|5978.82|5978.82|5978.11|5978.11|5978.82|5978.82|5978.11|5978.11|0
1653299680000|2022-05-23 09:54:40|5977.54|5977.54|5976.9|5976.9|5977.54|5977.54|5976.9|5976.9|0
1653299750000|2022-05-23 09:55:50|5976.33|5976.33|5976.33|5976.33|5976.33|5976.33|5976.33|5976.33|0
1653299760000|2022-05-23 09:56:00|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|0
1653299770000|2022-05-23 09:56:10|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|0
1653299780000|2022-05-23 09:56:20|5975.34|5975.34|5973.96|5973.96|5975.34|5975.34|5973.96|5973.96|0
1653299790000|2022-05-23 09:56:30|5974.32|5974.32|5973.94|5973.94|5974.32|5974.32|5973.94|5973.94|0
1653299820000|2022-05-23 09:57:00|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|0
1653299830000|2022-05-23 09:57:10|5973.91|5973.91|5973.91|5973.91|5973.91|5973.91|5973.91|5973.91|0
1653299900000|2022-05-23 09:58:20|5974.41|5974.41|5974.41|5974.41|5974.41|5974.41|5974.41|5974.41|0
1653299930000|2022-05-23 09:58:50|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|0
1653299950000|2022-05-23 09:59:10|5973.46|5973.46|5972.31|5972.31|5973.46|5973.46|5972.31|5972.31|0
1653299960000|2022-05-23 09:59:20|5971.6|5971.6|5971.24|5971.24|5971.6|5971.6|5971.24|5971.24|0
1653300010000|2022-05-23 10:00:10|5971.95|5971.95|5971.95|5971.95|5971.95|5971.95|5971.95|5971.95|0
1653300020000|2022-05-23 10:00:20|5972.72|5972.72|5972.72|5972.72|5972.72|5972.72|5972.72|5972.72|0
1653300040000|2022-05-23 10:00:40|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|0
1653300050000|2022-05-23 10:00:50|5973.48|5973.48|5973.48|5973.48|5973.48|5973.48|5973.48|5973.48|0
1653300090000|2022-05-23 10:01:30|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|5974.05|0
1653300110000|2022-05-23 10:01:50|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|0
1653300130000|2022-05-23 10:02:10|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|0
1653300190000|2022-05-23 10:03:10|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|0
1653300200000|2022-05-23 10:03:20|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|5975.43|0
1653300210000|2022-05-23 10:03:30|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1653300220000|2022-05-23 10:03:40|5976.22|5976.22|5975.47|5975.47|5976.22|5976.22|5975.47|5975.47|0
1653300230000|2022-05-23 10:03:50|5974.89|5974.89|5974.89|5974.89|5974.89|5974.89|5974.89|5974.89|0
1653300250000|2022-05-23 10:04:10|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|0
1653300320000|2022-05-23 10:05:20|5973.87|5973.87|5974.2|5974.2|5974.87|5974.87|5973.87|5973.87|0
1653300330000|2022-05-23 10:05:30|5974.77|5974.77|5974.09|5974.09|5974.77|5974.77|5974.09|5974.09|0
1653300350000|2022-05-23 10:05:50|5974.59|5974.59|5974.59|5974.59|5974.59|5974.59|5974.59|5974.59|0
1653300380000|2022-05-23 10:06:20|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|0
1653300390000|2022-05-23 10:06:30|5972.87|5972.87|5972.87|5972.87|5972.87|5972.87|5972.87|5972.87|0
1653300400000|2022-05-23 10:06:40|5972.51|5972.51|5972.53|5972.53|5972.53|5972.53|5972.16|5972.16|0
1653300410000|2022-05-23 10:06:50|5972.25|5972.25|5972.25|5972.25|5972.25|5972.25|5972.25|5972.25|0
1653300420000|2022-05-23 10:07:00|5972.63|5972.63|5972.63|5972.63|5972.63|5972.63|5972.63|5972.63|0
1653300430000|2022-05-23 10:07:10|5972.99|5972.99|5972.99|5972.99|5972.99|5972.99|5972.99|5972.99|0
1653300440000|2022-05-23 10:07:20|5972.8|5972.8|5973.47|5973.47|5973.47|5973.47|5972.8|5972.8|0
1653300450000|2022-05-23 10:07:30|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|0
1653300460000|2022-05-23 10:07:40|5973.47|5973.47|5973.97|5973.97|5973.97|5973.97|5973.47|5973.47|0
1653300480000|2022-05-23 10:08:00|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|0
1653300510000|2022-05-23 10:08:30|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|0
1653300520000|2022-05-23 10:08:40|5974.27|5974.27|5975.79|5975.79|5975.79|5975.79|5974.27|5974.27|0
1653300530000|2022-05-23 10:08:50|5976.29|5976.29|5976.79|5976.79|5977.78|5977.78|5976.29|5976.29|0
1653300540000|2022-05-23 10:09:00|5976.29|5976.29|5976.79|5976.79|5976.79|5976.79|5976.29|5976.29|0
1653300550000|2022-05-23 10:09:10|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|0
1653300560000|2022-05-23 10:09:20|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|0
1653300570000|2022-05-23 10:09:30|5975.97|5975.97|5974.8|5974.8|5975.97|5975.97|5974.8|5974.8|0
1653300590000|2022-05-23 10:09:50|5975.16|5975.16|5975.16|5975.16|5975.16|5975.16|5975.16|5975.16|0
1653300610000|2022-05-23 10:10:10|5974.01|5974.01|5974.01|5974.01|5974.01|5974.01|5974.01|5974.01|0
1653300630000|2022-05-23 10:10:30|5973.63|5973.63|5973.63|5973.63|5973.63|5973.63|5973.63|5973.63|0
1653300660000|2022-05-23 10:11:00|5973.98|5973.98|5974.37|5974.37|5974.37|5974.37|5973.98|5973.98|0
1653300760000|2022-05-23 10:12:40|5973.98|5973.98|5975.88|5975.88|5975.88|5975.88|5973.98|5973.98|0
1653300770000|2022-05-23 10:12:50|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|0
1653300800000|2022-05-23 10:13:20|5976.21|5976.21|5976.21|5976.21|5976.21|5976.21|5976.21|5976.21|0
1653300820000|2022-05-23 10:13:40|5975.71|5975.71|5977.75|5977.75|5977.75|5977.75|5975.71|5975.71|0
1653300860000|2022-05-23 10:14:20|5978.11|5978.11|5979.32|5979.32|5979.64|5979.64|5978.11|5978.11|0
1653300870000|2022-05-23 10:14:30|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1653300880000|2022-05-23 10:14:40|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|0
1653300900000|2022-05-23 10:15:00|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|0
1653300910000|2022-05-23 10:15:10|5978.54|5978.54|5978.54|5978.54|5978.54|5978.54|5978.54|5978.54|0
1653300940000|2022-05-23 10:15:40|5978.86|5978.86|5978.86|5978.86|5978.86|5978.86|5978.86|5978.86|0
1653300960000|2022-05-23 10:16:00|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|0
1653301020000|2022-05-23 10:17:00|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|0
1653301030000|2022-05-23 10:17:10|5978.2|5978.2|5977.63|5977.63|5978.2|5978.2|5977.63|5977.63|0
1653301040000|2022-05-23 10:17:20|5977.27|5977.27|5977.65|5977.65|5977.65|5977.65|5977.27|5977.27|0
1653301050000|2022-05-23 10:17:30|5977.27|5977.27|5977.08|5977.08|5977.27|5977.27|5977.08|5977.08|0
1653301070000|2022-05-23 10:17:50|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|5976.89|0
1653301090000|2022-05-23 10:18:10|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|0
1653301120000|2022-05-23 10:18:40|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|0
1653301130000|2022-05-23 10:18:50|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|0
1653301150000|2022-05-23 10:19:10|5976.31|5976.31|5976.31|5976.31|5976.31|5976.31|5976.31|5976.31|0
1653301170000|2022-05-23 10:19:30|5975.16|5975.16|5975.16|5975.16|5975.66|5975.66|5975.16|5975.16|0
1653301180000|2022-05-23 10:19:40|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|0
1653301200000|2022-05-23 10:20:00|5975.74|5975.74|5975.74|5975.74|5975.74|5975.74|5975.74|5975.74|0
1653301210000|2022-05-23 10:20:10|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|0
1653301220000|2022-05-23 10:20:20|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|0
1653301230000|2022-05-23 10:20:30|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|0
1653301250000|2022-05-23 10:20:50|5976.68|5976.68|5974.82|5974.82|5976.68|5976.68|5974.82|5974.82|0
1653301260000|2022-05-23 10:21:00|5975.32|5975.32|5975.32|5975.32|5975.32|5975.32|5975.03|5975.03|0
1653301270000|2022-05-23 10:21:10|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|5974.56|5974.56|0
1653301280000|2022-05-23 10:21:20|5974.75|5974.75|5974.75|5974.75|5974.75|5974.75|5974.75|5974.75|0
1653301310000|2022-05-23 10:21:50|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|0
1653301320000|2022-05-23 10:22:00|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1653301330000|2022-05-23 10:22:10|5975.52|5975.52|5975.87|5975.87|5975.87|5975.87|5975.52|5975.52|0
1653301360000|2022-05-23 10:22:40|5976.37|5976.37|5975.99|5975.99|5976.37|5976.37|5975.99|5975.99|0
1653301390000|2022-05-23 10:23:10|5977.14|5977.14|5976.75|5976.75|5977.14|5977.14|5976.75|5976.75|0
1653301410000|2022-05-23 10:23:30|5977.33|5977.33|5977.7|5977.7|5977.7|5977.7|5977.33|5977.33|0
1653301440000|2022-05-23 10:24:00|5978.47|5978.47|5978.08|5978.08|5978.47|5978.47|5978.08|5978.08|0
1653301460000|2022-05-23 10:24:20|5978.58|5978.58|5979.08|5979.08|5979.08|5979.08|5978.58|5978.58|0
1653301480000|2022-05-23 10:24:40|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|0
1653301490000|2022-05-23 10:24:50|5979.05|5979.05|5979.55|5979.55|5979.55|5979.55|5979.05|5979.05|0
1653301530000|2022-05-23 10:25:30|5979.19|5979.19|5978.48|5978.48|5979.19|5979.19|5978.48|5978.48|0
1653301560000|2022-05-23 10:26:00|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|0
1653301590000|2022-05-23 10:26:30|5977.27|5977.27|5976.91|5976.91|5977.27|5977.27|5976.91|5976.91|0
1653301600000|2022-05-23 10:26:40|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|0
1653301620000|2022-05-23 10:27:00|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|0
1653301650000|2022-05-23 10:27:30|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|5976.08|0
1653301690000|2022-05-23 10:28:10|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|5976.85|0
1653301720000|2022-05-23 10:28:40|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|0
1653301730000|2022-05-23 10:28:50|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|5976.24|0
1653301750000|2022-05-23 10:29:10|5976.6|5976.6|5976.6|5976.6|5976.6|5976.6|5976.6|5976.6|0
1653301800000|2022-05-23 10:30:00|5976.05|5976.05|5975.29|5975.29|5976.05|5976.05|5975.29|5975.29|0
1653301810000|2022-05-23 10:30:10|5975|5975|5975|5975|5975|5975|5975|5975|0
1653301840000|2022-05-23 10:30:40|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1653301890000|2022-05-23 10:31:30|5974.98|5974.98|5976.12|5976.12|5976.12|5976.12|5974.98|5974.98|0
1653301990000|2022-05-23 10:33:10|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|0
1653302040000|2022-05-23 10:34:00|5976.34|5976.34|5976.34|5976.34|5976.34|5976.34|5976.34|5976.34|0
1653302050000|2022-05-23 10:34:10|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|5976.53|0
1653302070000|2022-05-23 10:34:30|5976.89|5976.89|5977.88|5977.88|5977.88|5977.88|5976.89|5976.89|0
1653302130000|2022-05-23 10:35:30|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|0
1653302140000|2022-05-23 10:35:40|5978.81|5978.81|5978.81|5978.81|5978.81|5978.81|5978.81|5978.81|0
1653302150000|2022-05-23 10:35:50|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|0
1653302180000|2022-05-23 10:36:20|5977.81|5977.81|5977.81|5977.81|5977.81|5977.81|5977.81|5977.81|0
1653302200000|2022-05-23 10:36:40|5977.45|5977.45|5976.39|5976.39|5977.45|5977.45|5976.39|5976.39|0
1653302210000|2022-05-23 10:36:50|5975.75|5975.75|5975.11|5975.11|5975.75|5975.75|5975.11|5975.11|0
1653302220000|2022-05-23 10:37:00|5974.62|5974.62|5974.8|5974.8|5974.8|5974.8|5974.62|5974.62|0
1653302280000|2022-05-23 10:38:00|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1653302300000|2022-05-23 10:38:20|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|0
1653302310000|2022-05-23 10:38:30|5973.25|5973.25|5973.25|5973.25|5973.63|5973.63|5973.25|5973.25|0
1653302330000|2022-05-23 10:38:50|5973.61|5973.61|5973.61|5973.61|5973.61|5973.61|5973.61|5973.61|0
1653302400000|2022-05-23 10:40:00|5974.36|5974.36|5974.36|5974.36|5974.36|5974.36|5974.36|5974.36|0
1653302410000|2022-05-23 10:40:10|5974.74|5974.74|5977.48|5977.48|5977.48|5977.48|5974.74|5974.74|0
1653302470000|2022-05-23 10:41:10|5977.19|5977.19|5977.19|5977.19|5977.19|5977.19|5977.19|5977.19|0
1653302500000|2022-05-23 10:41:40|5976.9|5976.9|5977.67|5977.67|5977.67|5977.67|5976.9|5976.9|0
1653302540000|2022-05-23 10:42:20|5977.46|5977.46|5977.14|5977.14|5977.46|5977.46|5977.14|5977.14|0
1653302550000|2022-05-23 10:42:30|5976.75|5976.75|5977.14|5977.14|5977.14|5977.14|5976.75|5976.75|0
1653302560000|2022-05-23 10:42:40|5976.95|5976.95|5976.95|5976.95|5976.95|5976.95|5976.95|5976.95|0
1653302570000|2022-05-23 10:42:50|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|0
1653302580000|2022-05-23 10:43:00|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|0
1653302600000|2022-05-23 10:43:20|5976.55|5976.55|5976.55|5976.55|5976.55|5976.55|5976.55|5976.55|0
1653302610000|2022-05-23 10:43:30|5975.98|5975.98|5976.26|5976.26|5976.26|5976.26|5975.98|5975.98|0
1653302620000|2022-05-23 10:43:40|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|0
1653302640000|2022-05-23 10:44:00|5977.08|5977.08|5977.08|5977.08|5977.08|5977.08|5977.08|5977.08|0
1653302650000|2022-05-23 10:44:10|5977.44|5977.44|5977.44|5977.44|5977.44|5977.44|5977.44|5977.44|0
1653302660000|2022-05-23 10:44:20|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|0
1653302680000|2022-05-23 10:44:40|5978.9|5978.9|5978.9|5978.9|5978.9|5978.9|5978.9|5978.9|0
1653302690000|2022-05-23 10:44:50|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|0
1653302700000|2022-05-23 10:45:00|5978.88|5978.88|5979.25|5979.25|5979.25|5979.25|5978.88|5978.88|0
1653302740000|2022-05-23 10:45:40|5979.64|5979.64|5979.64|5979.64|5979.64|5979.64|5979.64|5979.64|0
1653302760000|2022-05-23 10:46:00|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1653302790000|2022-05-23 10:46:30|5980.59|5980.59|5980.59|5980.59|5980.59|5980.59|5980.59|5980.59|0
1653302830000|2022-05-23 10:47:10|5980.24|5980.24|5979.88|5979.88|5980.24|5980.24|5979.88|5979.88|0
1653302860000|2022-05-23 10:47:40|5980.24|5980.24|5980.24|5980.24|5980.24|5980.24|5980.24|5980.24|0
1653302900000|2022-05-23 10:48:20|5980.73|5980.73|5980.73|5980.73|5980.73|5980.73|5980.73|5980.73|0
1653302910000|2022-05-23 10:48:30|5980.35|5980.35|5983.5|5983.5|5983.5|5983.5|5980.35|5980.35|0
1653302920000|2022-05-23 10:48:40|5984|5984|5984|5984|5984|5984|5984|5984|0
1653302930000|2022-05-23 10:48:50|5984.35|5984.35|5983.28|5983.28|5984.35|5984.35|5983.28|5983.28|0
1653302940000|2022-05-23 10:49:00|5983|5983|5983|5983|5983|5983|5983|5983|0
1653302950000|2022-05-23 10:49:10|5983.49|5983.49|5983.49|5983.49|5983.49|5983.49|5983.49|5983.49|0
1653302980000|2022-05-23 10:49:40|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|5983.99|0
1653303000000|2022-05-23 10:50:00|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|0
1653303010000|2022-05-23 10:50:10|5982.46|5982.46|5982.46|5982.46|5982.46|5982.46|5982.46|5982.46|0
1653303020000|2022-05-23 10:50:20|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|0
1653303030000|2022-05-23 10:50:30|5981.52|5981.52|5981.52|5981.52|5981.52|5981.52|5981.52|5981.52|0
1653303050000|2022-05-23 10:50:50|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|0
1653303120000|2022-05-23 10:52:00|5979.76|5979.76|5979.76|5979.76|5979.76|5979.76|5979.76|5979.76|0
1653303130000|2022-05-23 10:52:10|5979.4|5979.4|5977.9|5977.9|5979.4|5979.4|5977.9|5977.9|0
1653303190000|2022-05-23 10:53:10|5979.5|5979.5|5979.5|5979.5|5979.5|5979.5|5979.5|5979.5|0
1653303220000|2022-05-23 10:53:40|5979.88|5979.88|5979.88|5979.88|5979.88|5979.88|5979.88|5979.88|0
1653303230000|2022-05-23 10:53:50|5980.26|5980.26|5980.26|5980.26|5980.26|5980.26|5980.26|5980.26|0
1653303260000|2022-05-23 10:54:20|5979.49|5979.49|5979.31|5979.31|5979.49|5979.49|5979.31|5979.31|0
1653303300000|2022-05-23 10:55:00|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|0
1653303310000|2022-05-23 10:55:10|5980.43|5980.43|5979.41|5979.41|5980.43|5980.43|5979.41|5979.41|0
1653303330000|2022-05-23 10:55:30|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|0
1653303340000|2022-05-23 10:55:40|5979.41|5979.41|5981.37|5981.37|5981.37|5981.37|5979.02|5979.02|0
1653303350000|2022-05-23 10:55:50|5980.88|5980.88|5980.88|5980.88|5980.88|5980.88|5980.88|5980.88|0
1653303360000|2022-05-23 10:56:00|5980.49|5980.49|5980.88|5980.88|5981.26|5981.26|5980.49|5980.49|0
1653303370000|2022-05-23 10:56:10|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5981.83|5981.83|0
1653303390000|2022-05-23 10:56:30|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|5982.57|0
1653303430000|2022-05-23 10:57:10|5982.85|5982.85|5983.17|5983.17|5983.56|5983.56|5982.85|5982.85|0
1653303520000|2022-05-23 10:58:40|5983.56|5983.56|5983.88|5983.88|5983.88|5983.88|5983.56|5983.56|0
1653303530000|2022-05-23 10:58:50|5984.19|5984.19|5988.75|5988.75|5988.75|5988.75|5984.19|5984.19|0
1653303540000|2022-05-23 10:59:00|5990.24|5990.24|5989.92|5989.92|5990.24|5990.24|5989.92|5989.92|0
1653303550000|2022-05-23 10:59:10|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|0
1653303570000|2022-05-23 10:59:30|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|0
1653303580000|2022-05-23 10:59:40|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|0
1653303600000|2022-05-23 11:00:00|5989.26|5989.26|5988.51|5988.51|5989.26|5989.26|5988.51|5988.51|0
1653303620000|2022-05-23 11:00:20|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|0
1653303630000|2022-05-23 11:00:30|5988.51|5988.51|5988.51|5988.51|5988.51|5988.51|5988.51|5988.51|0
1653303640000|2022-05-23 11:00:40|5988.15|5988.15|5987.83|5987.83|5988.15|5988.15|5987.83|5987.83|0
1653303650000|2022-05-23 11:00:50|5987.46|5987.46|5987.07|5987.07|5987.46|5987.46|5987.07|5987.07|0
1653303660000|2022-05-23 11:01:00|5986.69|5986.69|5987.36|5987.36|5987.46|5987.46|5986.69|5986.69|0
1653303690000|2022-05-23 11:01:30|5986.98|5986.98|5986.98|5986.98|5986.98|5986.98|5986.98|5986.98|0
1653303720000|2022-05-23 11:02:00|5986.62|5986.62|5988.12|5988.12|5988.12|5988.12|5986.26|5986.26|0
1653303730000|2022-05-23 11:02:10|5989.11|5989.11|5991.59|5991.59|5992.59|5992.59|5989.11|5989.11|0
1653303740000|2022-05-23 11:02:20|5991.24|5991.24|5990.95|5990.95|5991.58|5991.58|5989.59|5989.59|0
1653303750000|2022-05-23 11:02:30|5991.3|5991.3|5991.8|5991.8|5991.8|5991.8|5991.3|5991.3|0
1653303760000|2022-05-23 11:02:40|5992.16|5992.16|5992.16|5992.16|5992.16|5992.16|5992.16|5992.16|0
1653303770000|2022-05-23 11:02:50|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|0
1653303800000|2022-05-23 11:03:20|5992.02|5992.02|5992.64|5992.64|5992.64|5992.64|5991.52|5991.52|0
1653303810000|2022-05-23 11:03:30|5992.28|5992.28|5992.28|5992.28|5992.28|5992.28|5992.28|5992.28|0
1653303830000|2022-05-23 11:03:50|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|0
1653303840000|2022-05-23 11:04:00|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|0
1653303850000|2022-05-23 11:04:10|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|0
1653303860000|2022-05-23 11:04:20|5991.49|5991.49|5991.11|5991.11|5991.49|5991.49|5991.11|5991.11|0
1653303870000|2022-05-23 11:04:30|5990.73|5990.73|5990|5990|5990.73|5990.73|5989.28|5989.28|0
1653303900000|2022-05-23 11:05:00|5988.85|5988.85|5988.5|5988.5|5989.14|5989.14|5988.28|5988.28|0
1653303920000|2022-05-23 11:05:20|5988|5988|5988|5988|5988|5988|5988|5988|0
1653303930000|2022-05-23 11:05:30|5987.71|5987.71|5988.43|5988.43|5988.43|5988.43|5987.71|5987.71|0
1653303940000|2022-05-23 11:05:40|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|0
1653303950000|2022-05-23 11:05:50|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|0
1653303970000|2022-05-23 11:06:10|5987.61|5987.61|5988.25|5988.25|5988.25|5988.25|5987.61|5987.61|0
1653303980000|2022-05-23 11:06:20|5987.89|5987.89|5988.25|5988.25|5988.25|5988.25|5987.54|5987.54|0
1653303990000|2022-05-23 11:06:30|5987.76|5987.76|5987.66|5987.66|5987.76|5987.76|5987.66|5987.66|0
1653304000000|2022-05-23 11:06:40|5987.95|5987.95|5986.73|5986.73|5988.45|5988.45|5986.73|5986.73|0
1653304020000|2022-05-23 11:07:00|5986.44|5986.44|5984.77|5984.77|5986.44|5986.44|5984.77|5984.77|0
1653304040000|2022-05-23 11:07:20|5985.16|5985.16|5985.54|5985.54|5985.54|5985.54|5985.16|5985.16|0
1653304050000|2022-05-23 11:07:30|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|5986.25|0
1653304100000|2022-05-23 11:08:20|5986.57|5986.57|5986.57|5986.57|5986.57|5986.57|5986.57|5986.57|0
1653304130000|2022-05-23 11:08:50|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|0
1653304150000|2022-05-23 11:09:10|5984.55|5984.55|5984.9|5984.9|5984.9|5984.9|5984.55|5984.55|0
1653304160000|2022-05-23 11:09:20|5985.09|5985.09|5985.09|5985.09|5985.09|5985.09|5985.09|5985.09|0
1653304200000|2022-05-23 11:10:00|5985.41|5985.41|5984.53|5984.53|5985.41|5985.41|5984.53|5984.53|0
1653304210000|2022-05-23 11:10:10|5984.82|5984.82|5984.44|5984.44|5984.82|5984.82|5984.44|5984.44|0
1653304230000|2022-05-23 11:10:30|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|5983.37|0
1653304250000|2022-05-23 11:10:50|5983.72|5983.72|5983.72|5983.72|5983.72|5983.72|5983.72|5983.72|0
1653304260000|2022-05-23 11:11:00|5984.49|5984.49|5984.49|5984.49|5984.49|5984.49|5984.49|5984.49|0
1653304280000|2022-05-23 11:11:20|5984.13|5984.13|5984.91|5984.91|5984.91|5984.91|5984.13|5984.13|0
1653304300000|2022-05-23 11:11:40|5984.94|5984.94|5984.22|5984.22|5984.94|5984.94|5984.22|5984.22|0
1653304310000|2022-05-23 11:11:50|5984.94|5984.94|5984.22|5984.22|5984.94|5984.94|5984.22|5984.22|0
1653304330000|2022-05-23 11:12:10|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|0
1653304370000|2022-05-23 11:12:50|5983.74|5983.74|5982.47|5982.47|5983.74|5983.74|5982.47|5982.47|0
1653304380000|2022-05-23 11:13:00|5982.11|5982.11|5982.11|5982.11|5982.11|5982.11|5982.11|5982.11|0
1653304450000|2022-05-23 11:14:10|5983.25|5983.25|5983.57|5983.57|5983.57|5983.57|5983.25|5983.25|0
1653304510000|2022-05-23 11:15:10|5983.22|5983.22|5983.22|5983.22|5983.22|5983.22|5983.22|5983.22|0
1653304560000|2022-05-23 11:16:00|5982.07|5982.07|5981.78|5981.78|5982.07|5982.07|5981.78|5981.78|0
1653304570000|2022-05-23 11:16:10|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|0
1653304580000|2022-05-23 11:16:20|5982.86|5982.86|5982.86|5982.86|5982.86|5982.86|5982.86|5982.86|0
1653304590000|2022-05-23 11:16:30|5983.24|5983.24|5983.24|5983.24|5983.24|5983.24|5983.24|5983.24|0
1653304600000|2022-05-23 11:16:40|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|0
1653304690000|2022-05-23 11:18:10|5983.91|5983.91|5983.41|5983.41|5983.91|5983.91|5983.41|5983.41|0
1653304790000|2022-05-23 11:19:50|5983.03|5983.03|5982.65|5982.65|5983.03|5983.03|5982.65|5982.65|0
1653304800000|2022-05-23 11:20:00|5982.36|5982.36|5982.15|5982.15|5982.36|5982.36|5982.15|5982.15|0
1653304810000|2022-05-23 11:20:10|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|5981.51|0
1653304830000|2022-05-23 11:20:30|5982.01|5982.01|5982.01|5982.01|5982.01|5982.01|5982.01|5982.01|0
1653304860000|2022-05-23 11:21:00|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|5981.63|0
1653304870000|2022-05-23 11:21:10|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|5980.67|0
1653304890000|2022-05-23 11:21:30|5978.48|5978.48|5977.36|5977.36|5978.48|5978.48|5977.36|5977.36|0
1653304910000|2022-05-23 11:21:50|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|5977.04|0
1653304920000|2022-05-23 11:22:00|5976.76|5976.76|5977.57|5977.57|5977.57|5977.57|5976.76|5976.76|0
1653304930000|2022-05-23 11:22:10|5977.96|5977.96|5979.13|5979.13|5979.13|5979.13|5977.96|5977.96|0
1653304940000|2022-05-23 11:22:20|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|0
1653304950000|2022-05-23 11:22:30|5979.89|5979.89|5980.24|5980.24|5980.24|5980.24|5979.89|5979.89|0
1653304970000|2022-05-23 11:22:50|5980.53|5980.53|5980.91|5980.91|5980.91|5980.91|5980.53|5980.53|0
1653304980000|2022-05-23 11:23:00|5979.92|5979.92|5980.3|5980.3|5980.3|5980.3|5979.92|5979.92|0
1653304990000|2022-05-23 11:23:10|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|0
1653305020000|2022-05-23 11:23:40|5980.49|5980.49|5978.63|5978.63|5980.49|5980.49|5978.63|5978.63|0
1653305040000|2022-05-23 11:24:00|5979.01|5979.01|5979.2|5979.2|5979.2|5979.2|5979.01|5979.01|0
1653305100000|2022-05-23 11:25:00|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|0
1653305110000|2022-05-23 11:25:10|5980.63|5980.63|5980.63|5980.63|5980.63|5980.63|5980.63|5980.63|0
1653305120000|2022-05-23 11:25:20|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|0
1653305140000|2022-05-23 11:25:40|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|0
1653305160000|2022-05-23 11:26:00|5982.22|5982.22|5982.58|5982.58|5982.58|5982.58|5982.22|5982.22|0
1653305170000|2022-05-23 11:26:10|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|0
1653305270000|2022-05-23 11:27:50|5984.67|5984.67|5985.24|5985.24|5985.24|5985.24|5984.67|5984.67|0
1653305300000|2022-05-23 11:28:20|5984.89|5984.89|5984.89|5984.89|5984.89|5984.89|5984.89|5984.89|0
1653305340000|2022-05-23 11:29:00|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|5985.24|0
1653305350000|2022-05-23 11:29:10|5984.75|5984.75|5984.25|5984.25|5984.75|5984.75|5984.25|5984.25|0
1653305370000|2022-05-23 11:29:30|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|5983.89|0
1653305400000|2022-05-23 11:30:00|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|5984.27|0
1653305420000|2022-05-23 11:30:20|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|0
1653305440000|2022-05-23 11:30:40|5983.12|5983.12|5982.75|5982.75|5983.12|5983.12|5982.75|5982.75|0
1653305540000|2022-05-23 11:32:20|5983.11|5983.11|5983.11|5983.11|5983.11|5983.11|5983.11|5983.11|0
1653305580000|2022-05-23 11:33:00|5982.68|5982.68|5982.68|5982.68|5982.68|5982.68|5982.68|5982.68|0
1653305600000|2022-05-23 11:33:20|5982.4|5982.4|5981.47|5981.47|5982.4|5982.4|5981.47|5981.47|0
1653305610000|2022-05-23 11:33:30|5981.09|5981.09|5981.47|5981.47|5981.47|5981.47|5981.09|5981.09|0
1653305650000|2022-05-23 11:34:10|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|0
1653305660000|2022-05-23 11:34:20|5981.54|5981.54|5981.54|5981.54|5981.54|5981.54|5981.54|5981.54|0
1653305690000|2022-05-23 11:34:50|5981.36|5981.36|5981.36|5981.36|5981.36|5981.36|5981.36|5981.36|0
1653305700000|2022-05-23 11:35:00|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|5980.97|0
1653305740000|2022-05-23 11:35:40|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|5980.48|0
1653305760000|2022-05-23 11:36:00|5980.16|5980.16|5980.16|5980.16|5980.16|5980.16|5980.16|5980.16|0
1653305770000|2022-05-23 11:36:10|5980.66|5980.66|5980.66|5980.66|5980.66|5980.66|5980.66|5980.66|0
1653305820000|2022-05-23 11:37:00|5981.08|5981.08|5981.08|5981.08|5981.08|5981.08|5981.08|5981.08|0
1653305830000|2022-05-23 11:37:10|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|0
1653305880000|2022-05-23 11:38:00|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|5980.43|0
1653305910000|2022-05-23 11:38:30|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|0
1653305920000|2022-05-23 11:38:40|5979.23|5979.23|5978.91|5978.91|5979.23|5979.23|5978.91|5978.91|0
1653305940000|2022-05-23 11:39:00|5979.4|5979.4|5978.91|5978.91|5979.4|5979.4|5978.91|5978.91|0
1653305950000|2022-05-23 11:39:10|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|0
1653306000000|2022-05-23 11:40:00|5979.78|5979.78|5978.88|5978.88|5979.95|5979.95|5978.88|5978.88|0
1653306010000|2022-05-23 11:40:10|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|0
1653306020000|2022-05-23 11:40:20|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|0
1653306050000|2022-05-23 11:40:50|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|0
1653306100000|2022-05-23 11:41:40|5979.62|5979.62|5980.12|5980.12|5980.12|5980.12|5979.62|5979.62|0
1653306110000|2022-05-23 11:41:50|5980.76|5980.76|5981.9|5981.9|5981.9|5981.9|5980.76|5980.76|0
1653306120000|2022-05-23 11:42:00|5982.62|5982.62|5982.62|5982.62|5982.62|5982.62|5982.62|5982.62|0
1653306150000|2022-05-23 11:42:30|5982.3|5982.3|5982.3|5982.3|5982.3|5982.3|5982.3|5982.3|0
1653306170000|2022-05-23 11:42:50|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|0
1653306210000|2022-05-23 11:43:30|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|0
1653306220000|2022-05-23 11:43:40|5983|5983|5983|5983|5983|5983|5983|5983|0
1653306230000|2022-05-23 11:43:50|5982.01|5982.01|5982.01|5982.01|5982.01|5982.01|5982.01|5982.01|0
1653306240000|2022-05-23 11:44:00|5982.5|5982.5|5983.64|5983.64|5984|5984|5982.5|5982.5|0
1653306280000|2022-05-23 11:44:40|5983.93|5983.93|5984.5|5984.5|5984.5|5984.5|5983.93|5983.93|0
1653306300000|2022-05-23 11:45:00|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|5983.93|0
1653306320000|2022-05-23 11:45:20|5984.56|5984.56|5983.42|5983.42|5984.56|5984.56|5983.42|5983.42|0
1653306330000|2022-05-23 11:45:30|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|0
1653306340000|2022-05-23 11:45:40|5984.5|5984.5|5984.5|5984.5|5984.5|5984.5|5984.5|5984.5|0
1653306360000|2022-05-23 11:46:00|5985.14|5985.14|5985.14|5985.14|5985.14|5985.14|5985.14|5985.14|0
1653306390000|2022-05-23 11:46:30|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|0
1653306410000|2022-05-23 11:46:50|5986.26|5986.26|5986.64|5986.64|5986.64|5986.64|5986.26|5986.26|0
1653306430000|2022-05-23 11:47:10|5986.83|5986.83|5986.83|5986.83|5986.83|5986.83|5986.83|5986.83|0
1653306480000|2022-05-23 11:48:00|5986.64|5986.64|5987.22|5987.22|5987.22|5987.22|5986.64|5986.64|0
1653306490000|2022-05-23 11:48:10|5985.52|5985.52|5985.14|5985.14|5985.52|5985.52|5985.14|5985.14|0
1653306520000|2022-05-23 11:48:40|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|0
1653306530000|2022-05-23 11:48:50|5986.49|5986.49|5986|5986|5986.49|5986.49|5986|5986|0
1653306540000|2022-05-23 11:49:00|5985.71|5985.71|5986|5986|5986|5986|5985.71|5985.71|0
1653306610000|2022-05-23 11:50:10|5986.32|5986.32|5986.89|5986.89|5986.89|5986.89|5986.32|5986.32|0
1653306620000|2022-05-23 11:50:20|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1653306630000|2022-05-23 11:50:30|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|0
1653306640000|2022-05-23 11:50:40|5987.38|5987.38|5987.74|5987.74|5987.74|5987.74|5987.38|5987.38|0
1653306680000|2022-05-23 11:51:20|5988.31|5988.31|5988.6|5988.6|5988.6|5988.6|5988.31|5988.31|0
1653306690000|2022-05-23 11:51:30|5989.36|5989.36|5988.98|5988.98|5989.36|5989.36|5988.98|5988.98|0
1653306700000|2022-05-23 11:51:40|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|0
1653306720000|2022-05-23 11:52:00|5988.41|5988.41|5988.41|5988.41|5988.41|5988.41|5988.41|5988.41|0
1653306770000|2022-05-23 11:52:50|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|0
1653306780000|2022-05-23 11:53:00|5988.52|5988.52|5988.41|5988.41|5988.52|5988.52|5988.03|5988.03|0
1653306810000|2022-05-23 11:53:30|5989.12|5989.12|5989.12|5989.12|5989.12|5989.12|5989.12|5989.12|0
1653306840000|2022-05-23 11:54:00|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|0
1653306910000|2022-05-23 11:55:10|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|5988.38|0
1653307020000|2022-05-23 11:57:00|5987.89|5987.89|5988.38|5988.38|5988.38|5988.38|5987.89|5987.89|0
1653307080000|2022-05-23 11:58:00|5988.57|5988.57|5988|5988|5988.57|5988.57|5988|5988|0
1653307120000|2022-05-23 11:58:40|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|0
1653307140000|2022-05-23 11:59:00|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|0
1653307150000|2022-05-23 11:59:10|5988.7|5988.7|5988.32|5988.32|5989.08|5989.08|5988.32|5988.32|0
1653307170000|2022-05-23 11:59:30|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|0
1653307180000|2022-05-23 11:59:40|5989.31|5989.31|5988.96|5988.96|5989.31|5989.31|5988.96|5988.96|0
1653307190000|2022-05-23 11:59:50|5988.58|5988.58|5988.08|5988.08|5988.58|5988.58|5987.8|5987.8|0
1653307200000|2022-05-23 12:00:00|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|0
1653307210000|2022-05-23 12:00:10|5989.23|5989.23|5989.42|5989.42|5989.42|5989.42|5989.23|5989.23|0
1653307230000|2022-05-23 12:00:30|5989.61|5989.61|5989.98|5989.98|5989.98|5989.98|5989.61|5989.61|0
1653307240000|2022-05-23 12:00:40|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|5990.75|0
1653307250000|2022-05-23 12:00:50|5989.6|5989.6|5989.81|5989.81|5989.81|5989.81|5989.6|5989.6|0
1653307270000|2022-05-23 12:01:10|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|0
1653307300000|2022-05-23 12:01:40|5989.56|5989.56|5990.37|5990.37|5990.37|5990.37|5989.56|5989.56|0
1653307340000|2022-05-23 12:02:20|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|0
1653307360000|2022-05-23 12:02:40|5991.31|5991.31|5992.26|5992.26|5992.26|5992.26|5991.31|5991.31|0
1653307380000|2022-05-23 12:03:00|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|0
1653307390000|2022-05-23 12:03:10|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|0
1653307410000|2022-05-23 12:03:30|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|5991.55|0
1653307420000|2022-05-23 12:03:40|5992.26|5992.26|5992.58|5992.58|5992.58|5992.58|5992.26|5992.26|0
1653307430000|2022-05-23 12:03:50|5992.22|5992.22|5992.41|5992.41|5992.41|5992.41|5992.22|5992.22|0
1653307440000|2022-05-23 12:04:00|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|0
1653307450000|2022-05-23 12:04:10|5992.86|5992.86|5992.86|5992.86|5992.86|5992.86|5992.86|5992.86|0
1653307460000|2022-05-23 12:04:20|5993.24|5993.24|5993.62|5993.62|5993.62|5993.62|5993.24|5993.24|0
1653307470000|2022-05-23 12:04:30|5994|5994|5994.38|5994.38|5994.38|5994.38|5994|5994|0
1653307500000|2022-05-23 12:05:00|5994.76|5994.76|5994.38|5994.38|5994.76|5994.76|5994.38|5994.38|0
1653307510000|2022-05-23 12:05:10|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|0
1653307530000|2022-05-23 12:05:30|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|5995.81|0
1653307540000|2022-05-23 12:05:40|5996.2|5996.2|5996.2|5996.2|5996.2|5996.2|5996.2|5996.2|0
1653307550000|2022-05-23 12:05:50|5996.48|5996.48|5995.81|5995.81|5996.48|5996.48|5995.81|5995.81|0
1653307560000|2022-05-23 12:06:00|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|0
1653307570000|2022-05-23 12:06:10|5996.17|5996.17|5997.16|5997.16|5998.31|5998.31|5996.17|5996.17|0
1653307590000|2022-05-23 12:06:30|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|0
1653307600000|2022-05-23 12:06:40|5997.34|5997.34|5997.15|5997.15|5997.34|5997.34|5997.15|5997.15|0
1653307620000|2022-05-23 12:07:00|5996.77|5996.77|5999.04|5999.04|5999.04|5999.04|5996.77|5996.77|0
1653307670000|2022-05-23 12:07:50|5998.27|5998.27|5998.27|5998.27|5998.27|5998.27|5998.27|5998.27|0
1653307680000|2022-05-23 12:08:00|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|0
1653307690000|2022-05-23 12:08:10|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|0
1653307740000|2022-05-23 12:09:00|5997.02|5997.02|5997.02|5997.02|5997.02|5997.02|5997.02|5997.02|0
1653307760000|2022-05-23 12:09:20|5996.73|5996.73|5996.73|5996.73|5996.73|5996.73|5996.73|5996.73|0
1653307790000|2022-05-23 12:09:50|5996.41|5996.41|5995.23|5995.23|5996.41|5996.41|5995.23|5995.23|0
1653307810000|2022-05-23 12:10:10|5994.52|5994.52|5993.45|5993.45|5994.52|5994.52|5993.45|5993.45|0
1653307830000|2022-05-23 12:10:30|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1653307870000|2022-05-23 12:11:10|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|0
1653307930000|2022-05-23 12:12:10|5994.24|5994.24|5994.24|5994.24|5994.24|5994.24|5994.24|5994.24|0
1653307950000|2022-05-23 12:12:30|5994.59|5994.59|5994.59|5994.59|5994.59|5994.59|5994.59|5994.59|0
1653307970000|2022-05-23 12:12:50|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|0
1653307980000|2022-05-23 12:13:00|5995.33|5995.33|5995.04|5995.04|5995.33|5995.33|5995.04|5995.04|0
1653307990000|2022-05-23 12:13:10|5996.57|5996.57|5996.57|5996.57|5996.57|5996.57|5996.57|5996.57|0
1653308040000|2022-05-23 12:14:00|5995.42|5995.42|5994.66|5994.66|5995.42|5995.42|5993.94|5993.94|0
1653308080000|2022-05-23 12:14:40|5994.3|5994.3|5993.94|5993.94|5994.3|5994.3|5993.94|5993.94|0
1653308090000|2022-05-23 12:14:50|5994.52|5994.52|5993.78|5993.78|5994.52|5994.52|5993.78|5993.78|0
1653308110000|2022-05-23 12:15:10|5993.02|5993.02|5993.02|5993.02|5993.02|5993.02|5993.02|5993.02|0
1653308150000|2022-05-23 12:15:50|5993.38|5993.38|5993.69|5993.69|5993.69|5993.69|5993.38|5993.38|0
1653308200000|2022-05-23 12:16:40|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|0
1653308220000|2022-05-23 12:17:00|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|0
1653308230000|2022-05-23 12:17:10|5995.29|5995.29|5996.12|5996.12|5996.12|5996.12|5995.29|5995.29|0
1653308270000|2022-05-23 12:17:50|5995.55|5995.55|5995.34|5995.34|5995.83|5995.83|5995.34|5995.34|0
1653308280000|2022-05-23 12:18:00|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|5995.12|0
1653308290000|2022-05-23 12:18:10|5996.08|5996.08|5996.37|5996.37|5996.37|5996.37|5996.08|5996.08|0
1653308300000|2022-05-23 12:18:20|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|0
1653308390000|2022-05-23 12:19:50|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|0
1653308400000|2022-05-23 12:20:00|5997.25|5997.25|5997.25|5997.25|5997.25|5997.25|5997.25|5997.25|0
1653308480000|2022-05-23 12:21:20|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|0
1653308500000|2022-05-23 12:21:40|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|0
1653308520000|2022-05-23 12:22:00|5997.51|5997.51|5997.01|5997.01|5997.51|5997.51|5997.01|5997.01|0
1653308530000|2022-05-23 12:22:10|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|5996.69|0
1653308550000|2022-05-23 12:22:30|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|0
1653308570000|2022-05-23 12:22:50|5996.12|5996.12|5995.74|5995.74|5996.12|5996.12|5995.74|5995.74|0
1653308630000|2022-05-23 12:23:50|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|5996.03|0
1653308680000|2022-05-23 12:24:40|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|0
1653308690000|2022-05-23 12:24:50|5995.31|5995.31|5994.95|5994.95|5995.31|5995.31|5994.95|5994.95|0
1653308710000|2022-05-23 12:25:10|5994.57|5994.57|5994.89|5994.89|5994.89|5994.89|5994.57|5994.57|0
1653308730000|2022-05-23 12:25:30|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|0
1653308740000|2022-05-23 12:25:40|5995.08|5995.08|5994.25|5994.25|5995.08|5995.08|5994.25|5994.25|0
1653308780000|2022-05-23 12:26:20|5993.9|5993.9|5993.9|5993.9|5993.9|5993.9|5993.9|5993.9|0
1653308800000|2022-05-23 12:26:40|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|0
1653308810000|2022-05-23 12:26:50|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|0
1653308820000|2022-05-23 12:27:00|5992.7|5992.7|5992.06|5992.06|5992.7|5992.7|5992.06|5992.06|0
1653308830000|2022-05-23 12:27:10|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|0
1653308870000|2022-05-23 12:27:50|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|5991.07|0
1653308880000|2022-05-23 12:28:00|5990.49|5990.49|5989.86|5989.86|5990.49|5990.49|5989.86|5989.86|0
1653308890000|2022-05-23 12:28:10|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|0
1653308940000|2022-05-23 12:29:00|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|5990.46|0
1653309000000|2022-05-23 12:30:00|5990.96|5990.96|5990.96|5990.96|5990.96|5990.96|5990.96|5990.96|0
1653309010000|2022-05-23 12:30:10|5991.45|5991.45|5991.81|5991.81|5991.81|5991.81|5991.45|5991.45|0
1653309030000|2022-05-23 12:30:30|5991.43|5991.43|5991.25|5991.25|5991.43|5991.43|5991.25|5991.25|0
1653309050000|2022-05-23 12:30:50|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|0
1653309060000|2022-05-23 12:31:00|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1653309070000|2022-05-23 12:31:10|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|0
1653309080000|2022-05-23 12:31:20|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|0
1653309110000|2022-05-23 12:31:50|5990|5990|5990|5990|5990|5990|5990|5990|0
1653309130000|2022-05-23 12:32:10|5989.36|5989.36|5988.19|5988.19|5989.36|5989.36|5988.19|5988.19|0
1653309140000|2022-05-23 12:32:20|5987.81|5987.81|5988.9|5988.9|5988.9|5988.9|5987.81|5987.81|0
1653309170000|2022-05-23 12:32:50|5989.19|5989.19|5989.19|5989.19|5989.19|5989.19|5989.19|5989.19|0
1653309210000|2022-05-23 12:33:30|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|5988.83|0
1653309230000|2022-05-23 12:33:50|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|5989.21|0
1653309260000|2022-05-23 12:34:20|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|5989.57|0
1653309290000|2022-05-23 12:34:50|5990.71|5990.71|5990|5990|5990.71|5990.71|5990|5990|0
1653309310000|2022-05-23 12:35:10|5990.32|5990.32|5990.32|5990.32|5990.32|5990.32|5990.32|5990.32|0
1653309350000|2022-05-23 12:35:50|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|0
1653309420000|2022-05-23 12:37:00|5990.32|5990.32|5989.45|5989.45|5990.32|5990.32|5989.08|5989.08|0
1653309440000|2022-05-23 12:37:20|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|5988.69|0
1653309540000|2022-05-23 12:39:00|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|0
1653309560000|2022-05-23 12:39:20|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|0
1653309610000|2022-05-23 12:40:10|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|0
1653309650000|2022-05-23 12:40:50|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|5989.95|0
1653309670000|2022-05-23 12:41:10|5990.44|5990.44|5990.44|5990.44|5990.44|5990.44|5990.44|5990.44|0
1653309710000|2022-05-23 12:41:50|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|0
1653309720000|2022-05-23 12:42:00|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|5990.39|0
1653309750000|2022-05-23 12:42:30|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|0
1653309770000|2022-05-23 12:42:50|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|0
1653309810000|2022-05-23 12:43:30|5989.98|5989.98|5990.27|5990.27|5990.27|5990.27|5989.98|5989.98|0
1653309840000|2022-05-23 12:44:00|5989.7|5989.7|5989.51|5989.51|5989.7|5989.7|5989.51|5989.51|0
1653309860000|2022-05-23 12:44:20|5989.01|5989.01|5988.63|5988.63|5989.01|5989.01|5988.63|5988.63|0
1653309870000|2022-05-23 12:44:30|5988.25|5988.25|5988.25|5988.25|5988.25|5988.25|5988.25|5988.25|0
1653309900000|2022-05-23 12:45:00|5987.93|5987.93|5987.43|5987.43|5987.93|5987.93|5987.43|5987.43|0
1653309910000|2022-05-23 12:45:10|5988.92|5988.92|5986.97|5986.97|5988.92|5988.92|5986.97|5986.97|0
1653309950000|2022-05-23 12:45:50|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1653309970000|2022-05-23 12:46:10|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|0
1653310000000|2022-05-23 12:46:40|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|5986.72|0
1653310010000|2022-05-23 12:46:50|5986.34|5986.34|5985.77|5985.77|5986.34|5986.34|5985.77|5985.77|0
1653310020000|2022-05-23 12:47:00|5985.39|5985.39|5985.39|5985.39|5985.39|5985.39|5985.39|5985.39|0
1653310030000|2022-05-23 12:47:10|5985.71|5985.71|5985.71|5985.71|5985.71|5985.71|5985.71|5985.71|0
1653310040000|2022-05-23 12:47:20|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|0
1653310050000|2022-05-23 12:47:30|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|0
1653310060000|2022-05-23 12:47:40|5985.95|5985.95|5985.59|5985.59|5985.95|5985.95|5985.59|5985.59|0
1653310140000|2022-05-23 12:49:00|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|0
1653310150000|2022-05-23 12:49:10|5984.67|5984.67|5984.67|5984.67|5984.67|5984.67|5984.67|5984.67|0
1653310170000|2022-05-23 12:49:30|5984.48|5984.48|5984.09|5984.09|5984.48|5984.48|5984.09|5984.09|0
1653310190000|2022-05-23 12:49:50|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|5983.74|0
1653310200000|2022-05-23 12:50:00|5984.38|5984.38|5984.38|5984.38|5984.38|5984.38|5984.38|5984.38|0
1653310250000|2022-05-23 12:50:50|5984.73|5984.73|5984.73|5984.73|5984.73|5984.73|5984.73|5984.73|0
1653310260000|2022-05-23 12:51:00|5983.97|5983.97|5983.2|5983.2|5983.97|5983.97|5983.2|5983.2|0
1653310280000|2022-05-23 12:51:20|5984.69|5984.69|5984.69|5984.69|5984.69|5984.69|5984.69|5984.69|0
1653310370000|2022-05-23 12:52:50|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|0
1653310380000|2022-05-23 12:53:00|5984.01|5984.01|5984.37|5984.37|5984.37|5984.37|5984.01|5984.01|0
1653310390000|2022-05-23 12:53:10|5984.69|5984.69|5984.78|5984.78|5985.26|5985.26|5984.69|5984.69|0
1653310400000|2022-05-23 12:53:20|5985.07|5985.07|5983.92|5983.92|5985.07|5985.07|5983.92|5983.92|0
1653310410000|2022-05-23 12:53:30|5983.16|5983.16|5981.73|5981.73|5983.16|5983.16|5981.73|5981.73|0
1653310430000|2022-05-23 12:53:50|5981.44|5981.44|5980.94|5980.94|5981.44|5981.44|5980.73|5980.73|0
1653310440000|2022-05-23 12:54:00|5979.99|5979.99|5979.63|5979.63|5979.99|5979.99|5979.63|5979.63|0
1653310450000|2022-05-23 12:54:10|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|0
1653310460000|2022-05-23 12:54:20|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|5979.9|0
1653310490000|2022-05-23 12:54:50|5979.26|5979.26|5978.6|5978.6|5979.26|5979.26|5978.6|5978.6|0
1653310520000|2022-05-23 12:55:20|5977.45|5977.45|5977.07|5977.07|5977.45|5977.45|5977.07|5977.07|0
1653310530000|2022-05-23 12:55:30|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|0
1653310540000|2022-05-23 12:55:40|5978.02|5978.02|5978.74|5978.74|5978.74|5978.74|5978.02|5978.02|0
1653310590000|2022-05-23 12:56:30|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|0
1653310650000|2022-05-23 12:57:30|5978.26|5978.26|5978.26|5978.26|5978.26|5978.26|5978.26|5978.26|0
1653310700000|2022-05-23 12:58:20|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|5978.64|0
1653310790000|2022-05-23 12:59:50|5978.45|5978.45|5979.41|5979.41|5979.41|5979.41|5978.45|5978.45|0
1653310800000|2022-05-23 13:00:00|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|5979.7|0
1653310810000|2022-05-23 13:00:10|5980.27|5980.27|5980.45|5980.45|5980.45|5980.45|5980.27|5980.27|0
1653310820000|2022-05-23 13:00:20|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|5980.81|0
1653310890000|2022-05-23 13:01:30|5979.91|5979.91|5979.55|5979.55|5979.91|5979.91|5979.27|5979.27|0
1653310970000|2022-05-23 13:02:50|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|0
1653311000000|2022-05-23 13:03:20|5978.36|5978.36|5980.84|5980.84|5980.84|5980.84|5978.36|5978.36|0
1653311010000|2022-05-23 13:03:30|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|0
1653311020000|2022-05-23 13:03:40|5980.36|5980.36|5980.36|5980.36|5980.36|5980.36|5980.36|5980.36|0
1653311040000|2022-05-23 13:04:00|5981.12|5981.12|5981.84|5981.84|5981.84|5981.84|5981.12|5981.12|0
1653311050000|2022-05-23 13:04:10|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|0
1653311070000|2022-05-23 13:04:30|5982.21|5982.21|5982.71|5982.71|5982.71|5982.71|5982.21|5982.21|0
1653311080000|2022-05-23 13:04:40|5981.95|5981.95|5980.8|5980.8|5981.95|5981.95|5980.8|5980.8|0
1653311100000|2022-05-23 13:05:00|5981.18|5981.18|5980.8|5980.8|5981.18|5981.18|5980.8|5980.8|0
1653311110000|2022-05-23 13:05:10|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|5980.42|0
1653311120000|2022-05-23 13:05:20|5980.91|5980.91|5980.04|5980.04|5980.91|5980.91|5980.04|5980.04|0
1653311130000|2022-05-23 13:05:30|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|0
1653311150000|2022-05-23 13:05:50|5980.04|5980.04|5979.65|5979.65|5980.04|5980.04|5979.65|5979.65|0
1653311160000|2022-05-23 13:06:00|5978.89|5978.89|5978.51|5978.51|5978.89|5978.89|5978.51|5978.51|0
1653311170000|2022-05-23 13:06:10|5976.41|5976.41|5976.8|5976.8|5976.8|5976.8|5976.41|5976.41|0
1653311180000|2022-05-23 13:06:20|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|0
1653311220000|2022-05-23 13:07:00|5978.51|5978.51|5978.51|5978.51|5978.51|5978.51|5978.51|5978.51|0
1653311230000|2022-05-23 13:07:10|5978.13|5978.13|5979.7|5979.7|5979.7|5979.7|5978.13|5978.13|0
1653311240000|2022-05-23 13:07:20|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|0
1653311250000|2022-05-23 13:07:30|5979.6|5979.6|5979.98|5979.98|5979.98|5979.98|5979.6|5979.6|0
1653311260000|2022-05-23 13:07:40|5979.27|5979.27|5979.27|5979.27|5979.27|5979.27|5979.27|5979.27|0
1653311270000|2022-05-23 13:07:50|5978.12|5978.12|5978.5|5978.5|5978.5|5978.5|5978.12|5978.12|0
1653311280000|2022-05-23 13:08:00|5978.89|5978.89|5978.89|5978.89|5978.89|5978.89|5978.89|5978.89|0
1653311290000|2022-05-23 13:08:10|5980.03|5980.03|5980.22|5980.22|5980.22|5980.22|5980.03|5980.03|0
1653311300000|2022-05-23 13:08:20|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1653311310000|2022-05-23 13:08:30|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|5980.22|0
1653311340000|2022-05-23 13:09:00|5980.98|5980.98|5980.22|5980.22|5980.98|5980.98|5980.22|5980.22|0
1653311350000|2022-05-23 13:09:10|5980.58|5980.58|5980.58|5980.58|5980.58|5980.58|5980.58|5980.58|0
1653311380000|2022-05-23 13:09:40|5980.2|5980.2|5980.2|5980.2|5980.2|5980.2|5980.2|5980.2|0
1653311390000|2022-05-23 13:09:50|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|0
1653311400000|2022-05-23 13:10:00|5981.71|5981.71|5982.09|5982.09|5982.48|5982.48|5981.71|5981.71|0
1653311450000|2022-05-23 13:10:50|5981.74|5981.74|5982.02|5982.02|5982.12|5982.12|5981.74|5981.74|0
1653311480000|2022-05-23 13:11:20|5983.17|5983.17|5983.93|5983.93|5983.93|5983.93|5983.17|5983.17|0
1653311490000|2022-05-23 13:11:30|5983.17|5983.17|5983.53|5983.53|5983.53|5983.53|5983.17|5983.17|0
1653311510000|2022-05-23 13:11:50|5984.67|5984.67|5985.03|5985.03|5985.03|5985.03|5984.29|5984.29|0
1653311520000|2022-05-23 13:12:00|5986.18|5986.18|5986.75|5986.75|5986.75|5986.75|5986.18|5986.18|0
1653311590000|2022-05-23 13:13:10|5988.99|5988.99|5988.23|5988.23|5988.99|5988.99|5988.23|5988.23|0
1653311600000|2022-05-23 13:13:20|5989.17|5989.17|5991.66|5991.66|5991.66|5991.66|5989.17|5989.17|0
1653311610000|2022-05-23 13:13:30|5992.01|5992.01|5991.3|5991.3|5992.01|5992.01|5991.3|5991.3|0
1653311620000|2022-05-23 13:13:40|5991.58|5991.58|5991.87|5991.87|5991.87|5991.87|5991.58|5991.58|0
1653311630000|2022-05-23 13:13:50|5992.23|5992.23|5996.76|5996.76|5996.76|5996.76|5992.23|5992.23|0
1653311640000|2022-05-23 13:14:00|5996.95|5996.95|5996.19|5996.19|5996.95|5996.95|5996.19|5996.19|0
1653311650000|2022-05-23 13:14:10|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|0
1653311660000|2022-05-23 13:14:20|5995.47|5995.47|5995.47|5995.47|5995.83|5995.83|5995.47|5995.47|0
1653311670000|2022-05-23 13:14:30|5995.12|5995.12|5995.32|5995.32|5995.68|5995.68|5995.12|5995.12|0
1653311690000|2022-05-23 13:14:50|5994.97|5994.97|5994.18|5994.18|5995.32|5995.32|5994.18|5994.18|0
1653311700000|2022-05-23 13:15:00|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|0
1653311720000|2022-05-23 13:15:20|5994.53|5994.53|5995.13|5995.13|5995.13|5995.13|5994.53|5994.53|0
1653311740000|2022-05-23 13:15:40|5994.64|5994.64|5994.64|5994.64|5994.64|5994.64|5994.64|5994.64|0
1653311760000|2022-05-23 13:16:00|5996.17|5996.17|5995.79|5995.79|5996.17|5996.17|5995.79|5995.79|0
1653311780000|2022-05-23 13:16:20|5996.17|5996.17|5995.41|5995.41|5996.17|5996.17|5995.41|5995.41|0
1653311790000|2022-05-23 13:16:30|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|0
1653311800000|2022-05-23 13:16:40|5995.84|5995.84|5995.84|5995.84|5995.84|5995.84|5995.84|5995.84|0
1653311810000|2022-05-23 13:16:50|5995.52|5995.52|5997.24|5997.24|5997.24|5997.24|5995.52|5995.52|0
1653311840000|2022-05-23 13:17:20|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|0
1653311850000|2022-05-23 13:17:30|5998.96|5998.96|6000.88|6000.88|6000.88|6000.88|5998.96|5998.96|0
1653311870000|2022-05-23 13:17:50|6000.24|6000.24|5999.28|5999.28|6000.24|6000.24|5999.28|5999.28|0
1653311890000|2022-05-23 13:18:10|5999.66|5999.66|6000.38|6000.38|6000.38|6000.38|5999.66|5999.66|0
1653311920000|2022-05-23 13:18:40|6000.06|6000.06|5999.68|5999.68|6000.06|6000.06|5999.68|5999.68|0
1653311940000|2022-05-23 13:19:00|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|5999.18|0
1653311960000|2022-05-23 13:19:20|5998.64|5998.64|5998.26|5998.26|5998.64|5998.64|5998.26|5998.26|0
1653311970000|2022-05-23 13:19:30|5997.91|5997.91|5996.91|5996.91|5997.91|5997.91|5996.91|5996.91|0
1653312000000|2022-05-23 13:20:00|5994.99|5994.99|5994.68|5994.68|5994.99|5994.99|5994.68|5994.68|0
1653312010000|2022-05-23 13:20:10|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|0
1653312020000|2022-05-23 13:20:20|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|0
1653312030000|2022-05-23 13:20:30|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|5994.61|0
1653312040000|2022-05-23 13:20:40|5995.11|5995.11|5995.87|5995.87|5995.87|5995.87|5995.11|5995.11|0
1653312080000|2022-05-23 13:21:20|5996.26|5996.26|5997.33|5997.33|5997.33|5997.33|5996.26|5996.26|0
1653312090000|2022-05-23 13:21:30|5996.56|5996.56|5995.85|5995.85|5996.56|5996.56|5995.85|5995.85|0
1653312100000|2022-05-23 13:21:40|5996.17|5996.17|5996.17|5996.17|5996.17|5996.17|5996.17|5996.17|0
1653312110000|2022-05-23 13:21:50|5996.52|5996.52|5996.52|5996.52|5996.52|5996.52|5996.52|5996.52|0
1653312120000|2022-05-23 13:22:00|5995.38|5995.38|5995.47|5995.47|5996.05|5996.05|5995.38|5995.38|0
1653312130000|2022-05-23 13:22:10|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|0
1653312160000|2022-05-23 13:22:40|5995|5995|5995|5995|5995.5|5995.5|5995|5995|0
1653312170000|2022-05-23 13:22:50|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|0
1653312180000|2022-05-23 13:23:00|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|0
1653312190000|2022-05-23 13:23:10|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|0
1653312220000|2022-05-23 13:23:40|5993.6|5993.6|5993.6|5993.6|5993.6|5993.6|5993.21|5993.21|0
1653312230000|2022-05-23 13:23:50|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|5993.78|0
1653312260000|2022-05-23 13:24:20|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|0
1653312280000|2022-05-23 13:24:40|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|0
1653312290000|2022-05-23 13:24:50|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|0
1653312320000|2022-05-23 13:25:20|5993.72|5993.72|5993.53|5993.53|5993.72|5993.72|5993.53|5993.53|0
1653312350000|2022-05-23 13:25:50|5994.53|5994.53|5994.14|5994.14|5994.53|5994.53|5994.14|5994.14|0
1653312370000|2022-05-23 13:26:10|5993.65|5993.65|5992.83|5992.83|5993.65|5993.65|5992.83|5992.83|0
1653312380000|2022-05-23 13:26:20|5992.47|5992.47|5992.47|5992.47|5992.47|5992.47|5992.1|5992.1|0
1653312390000|2022-05-23 13:26:30|5993.24|5993.24|5993.24|5993.24|5993.24|5993.24|5993.24|5993.24|0
1653312400000|2022-05-23 13:26:40|5993.03|5993.03|5993.03|5993.03|5993.03|5993.03|5993.03|5993.03|0
1653312410000|2022-05-23 13:26:50|5992.45|5992.45|5992.74|5992.74|5992.74|5992.74|5992.45|5992.45|0
1653312420000|2022-05-23 13:27:00|5992.03|5992.03|5992.38|5992.38|5992.38|5992.38|5992.03|5992.03|0
1653312430000|2022-05-23 13:27:10|5992.03|5992.03|5992.03|5992.03|5992.03|5992.03|5992.03|5992.03|0
1653312440000|2022-05-23 13:27:20|5991.67|5991.67|5991.67|5991.67|5991.67|5991.67|5991.67|5991.67|0
1653312450000|2022-05-23 13:27:30|5992.03|5992.03|5991.67|5991.67|5992.03|5992.03|5991.67|5991.67|0
1653312460000|2022-05-23 13:27:40|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|0
1653312470000|2022-05-23 13:27:50|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|0
1653312490000|2022-05-23 13:28:10|5990.19|5990.19|5990.55|5990.55|5990.55|5990.55|5990.19|5990.19|0
1653312500000|2022-05-23 13:28:20|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1653312510000|2022-05-23 13:28:30|5991.33|5991.33|5990.97|5990.97|5991.33|5991.33|5990.97|5990.97|0
1653312550000|2022-05-23 13:29:10|5990.59|5990.59|5990.21|5990.21|5990.59|5990.59|5990.21|5990.21|0
1653312560000|2022-05-23 13:29:20|5989.64|5989.64|5989.26|5989.26|5989.64|5989.64|5989.26|5989.26|0
1653312570000|2022-05-23 13:29:30|5989.55|5989.55|5989.55|5989.55|5989.55|5989.55|5989.55|5989.55|0
1653312590000|2022-05-23 13:29:50|5989.05|5989.05|5988.57|5988.57|5989.05|5989.05|5988.28|5988.28|0
1653312600000|2022-05-23 13:30:00|5988.28|5988.28|5984.52|5984.52|5988.28|5988.28|5984.52|5984.52|0
1653312610000|2022-05-23 13:30:10|5984.23|5984.23|5977.37|5977.37|5984.23|5984.23|5977.05|5977.05|0
1653312620000|2022-05-23 13:30:20|5977.75|5977.75|5979.57|5979.57|5979.57|5979.57|5977.75|5977.75|0
1653312630000|2022-05-23 13:30:30|5980.56|5980.56|5981.59|5981.59|5981.59|5981.59|5980.06|5980.06|0
1653312640000|2022-05-23 13:30:40|5981.21|5981.21|5981.64|5981.64|5981.64|5981.64|5980.93|5980.93|0
1653312650000|2022-05-23 13:30:50|5982|5982|5982.47|5982.47|5982.5|5982.5|5981.97|5981.97|0
1653312660000|2022-05-23 13:31:00|5983.62|5983.62|5983.33|5983.33|5983.71|5983.71|5982.98|5982.98|0
1653312670000|2022-05-23 13:31:10|5983.52|5983.52|5982.44|5982.44|5983.52|5983.52|5982.12|5982.12|0
1653312680000|2022-05-23 13:31:20|5983.2|5983.2|5980.32|5980.32|5983.2|5983.2|5980.32|5980.32|0
1653312710000|2022-05-23 13:31:50|5979.68|5979.68|5979.57|5979.57|5979.68|5979.68|5979.07|5979.07|0
1653312720000|2022-05-23 13:32:00|5979.89|5979.89|5981.35|5981.35|5981.35|5981.35|5979.89|5979.89|0
1653312730000|2022-05-23 13:32:10|5982.78|5982.78|5984.25|5984.25|5984.25|5984.25|5982.78|5982.78|0
1653312740000|2022-05-23 13:32:20|5984.62|5984.62|5985.79|5985.79|5985.79|5985.79|5984.62|5984.62|0
1653312760000|2022-05-23 13:32:40|5985.29|5985.29|5985.29|5985.29|5985.29|5985.29|5985.29|5985.29|0
1653312770000|2022-05-23 13:32:50|5985.85|5985.85|5987|5987|5987.5|5987.5|5985.85|5985.85|0
1653312780000|2022-05-23 13:33:00|5988.78|5988.78|5988.67|5988.67|5988.78|5988.78|5987.17|5987.17|0
1653312790000|2022-05-23 13:33:10|5988.95|5988.95|5989.54|5989.54|5990.04|5990.04|5988.95|5988.95|0
1653312800000|2022-05-23 13:33:20|5990.04|5990.04|5988.66|5988.66|5990.04|5990.04|5988.66|5988.66|0
1653312810000|2022-05-23 13:33:30|5989.42|5989.42|5989.99|5989.99|5989.99|5989.99|5989.42|5989.42|0
1653312820000|2022-05-23 13:33:40|5990.76|5990.76|5991.11|5991.11|5991.11|5991.11|5990.76|5990.76|0
1653312830000|2022-05-23 13:33:50|5991.49|5991.49|5991.99|5991.99|5991.99|5991.99|5991.49|5991.49|0
1653312840000|2022-05-23 13:34:00|5991.7|5991.7|5991.81|5991.81|5992.39|5992.39|5991.63|5991.63|0
1653312850000|2022-05-23 13:34:10|5991.49|5991.49|5991.49|5991.49|5991.78|5991.78|5991.49|5991.49|0
1653312860000|2022-05-23 13:34:20|5990.86|5990.86|5990.29|5990.29|5990.86|5990.86|5989.9|5989.9|0
1653312870000|2022-05-23 13:34:30|5990.25|5990.25|5990.44|5990.44|5990.44|5990.44|5990.25|5990.25|0
1653312880000|2022-05-23 13:34:40|5990.25|5990.25|5990.06|5990.06|5990.25|5990.25|5990.06|5990.06|0
1653312890000|2022-05-23 13:34:50|5990.38|5990.38|5994.46|5994.46|5994.46|5994.46|5989.96|5989.96|0
1653312900000|2022-05-23 13:35:00|5995.03|5995.03|5995.05|5995.05|5995.41|5995.41|5995.03|5995.03|0
1653312910000|2022-05-23 13:35:10|5995.43|5995.43|5992.78|5992.78|5995.87|5995.87|5992.78|5992.78|0
1653312920000|2022-05-23 13:35:20|5992.29|5992.29|5992.17|5992.17|5992.29|5992.29|5991.81|5991.81|0
1653312930000|2022-05-23 13:35:30|5991.85|5991.85|5990.31|5990.31|5991.85|5991.85|5989.99|5989.99|0
1653312940000|2022-05-23 13:35:40|5990.63|5990.63|5991.2|5991.2|5991.2|5991.2|5990.63|5990.63|0
1653312950000|2022-05-23 13:35:50|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|5991.69|0
1653312960000|2022-05-23 13:36:00|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|5991.13|5991.13|0
1653312970000|2022-05-23 13:36:10|5990.94|5990.94|5990.22|5990.22|5990.94|5990.94|5990.22|5990.22|0
1653312980000|2022-05-23 13:36:20|5990.58|5990.58|5990.9|5990.9|5990.9|5990.9|5990.58|5990.58|0
1653312990000|2022-05-23 13:36:30|5990.58|5990.58|5988.61|5988.61|5990.58|5990.58|5988.61|5988.61|0
1653313000000|2022-05-23 13:36:40|5987.97|5987.97|5986.6|5986.6|5987.97|5987.97|5986.6|5986.6|0
1653313010000|2022-05-23 13:36:50|5986.41|5986.41|5986.65|5986.65|5986.97|5986.97|5986.41|5986.41|0
1653313030000|2022-05-23 13:37:10|5985.89|5985.89|5988.4|5988.4|5988.4|5988.4|5985.89|5985.89|0
1653313040000|2022-05-23 13:37:20|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|0
1653313050000|2022-05-23 13:37:30|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|0
1653313060000|2022-05-23 13:37:40|5990.37|5990.37|5990.37|5990.37|5990.69|5990.69|5990.37|5990.37|0
1653313070000|2022-05-23 13:37:50|5990.87|5990.87|5990.37|5990.37|5990.87|5990.87|5990.37|5990.37|0
1653313080000|2022-05-23 13:38:00|5990.69|5990.69|5994.55|5994.55|5994.93|5994.93|5990.69|5990.69|0
1653313090000|2022-05-23 13:38:10|5994.36|5994.36|5993.15|5993.15|5994.36|5994.36|5993.15|5993.15|0
1653313100000|2022-05-23 13:38:20|5993.64|5993.64|5992.81|5992.81|5993.64|5993.64|5992.49|5992.49|0
1653313120000|2022-05-23 13:38:40|5993.19|5993.19|5993.51|5993.51|5993.51|5993.51|5993.19|5993.19|0
1653313130000|2022-05-23 13:38:50|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|5992.87|0
1653313140000|2022-05-23 13:39:00|5994.02|5994.02|5994.87|5994.87|5995.51|5995.51|5994.02|5994.02|0
1653313150000|2022-05-23 13:39:10|5994.49|5994.49|5993.44|5993.44|5994.49|5994.49|5993.44|5993.44|0
1653313160000|2022-05-23 13:39:20|5993.94|5993.94|5993.94|5993.94|5993.94|5993.94|5993.94|5993.94|0
1653313170000|2022-05-23 13:39:30|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|5993.44|0
1653313190000|2022-05-23 13:39:50|5993.8|5993.8|5994.66|5994.66|5994.66|5994.66|5993.8|5993.8|0
1653313210000|2022-05-23 13:40:10|5994.12|5994.12|5993.79|5993.79|5994.12|5994.12|5993.07|5993.07|0
1653313220000|2022-05-23 13:40:20|5993.47|5993.47|5993.82|5993.82|5993.82|5993.82|5993.47|5993.47|0
1653313230000|2022-05-23 13:40:30|5994.11|5994.11|5997.89|5997.89|5998.65|5998.65|5994.11|5994.11|0
1653313250000|2022-05-23 13:40:50|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|0
1653313260000|2022-05-23 13:41:00|5998.62|5998.62|5999.31|5999.31|6001.17|6001.17|5998.62|5998.62|0
1653313280000|2022-05-23 13:41:20|5999.7|5999.7|6001.75|6001.75|6001.75|6001.75|5999.7|5999.7|0
1653313300000|2022-05-23 13:41:40|6002.31|6002.31|6001.78|6001.78|6003.8|6003.8|6001.78|6001.78|0
1653313310000|2022-05-23 13:41:50|6002.16|6002.16|6002.45|6002.45|6002.45|6002.45|6001.78|6001.78|0
1653313320000|2022-05-23 13:42:00|6002.07|6002.07|6001.78|6001.78|6002.07|6002.07|6001.78|6001.78|0
1653313330000|2022-05-23 13:42:10|6001.59|6001.59|6003.34|6003.34|6003.34|6003.34|6001.59|6001.59|0
1653313340000|2022-05-23 13:42:20|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|0
1653313350000|2022-05-23 13:42:30|6003.85|6003.85|6004.92|6004.92|6004.92|6004.92|6003.85|6003.85|0
1653313360000|2022-05-23 13:42:40|6004.57|6004.57|6004.19|6004.19|6004.57|6004.57|6004.19|6004.19|0
1653313370000|2022-05-23 13:42:50|6003.48|6003.48|6003.48|6003.48|6003.48|6003.48|6003.48|6003.48|0
1653313380000|2022-05-23 13:43:00|6003.83|6003.83|6002.93|6002.93|6003.83|6003.83|6002.93|6002.93|0
1653313390000|2022-05-23 13:43:10|6002.22|6002.22|6002.57|6002.57|6002.93|6002.93|6002.22|6002.22|0
1653313400000|2022-05-23 13:43:20|6002.89|6002.89|6002.89|6002.89|6003.39|6003.39|6002.89|6002.89|0
1653313410000|2022-05-23 13:43:30|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|0
1653313420000|2022-05-23 13:43:40|6003.59|6003.59|6005.23|6005.23|6005.23|6005.23|6003.59|6003.59|0
1653313430000|2022-05-23 13:43:50|6005.55|6005.55|6005.55|6005.55|6005.55|6005.55|6005.55|6005.55|0
1653313440000|2022-05-23 13:44:00|6005.19|6005.19|6005.19|6005.19|6005.19|6005.19|6004.84|6004.84|0
1653313450000|2022-05-23 13:44:10|6004.84|6004.84|6004.27|6004.27|6004.84|6004.84|6004.08|6004.08|0
1653313460000|2022-05-23 13:44:20|6003.91|6003.91|6003.55|6003.55|6003.91|6003.91|6003.55|6003.55|0
1653313470000|2022-05-23 13:44:30|6003.18|6003.18|6002.22|6002.22|6003.18|6003.18|6002.22|6002.22|0
1653313480000|2022-05-23 13:44:40|6001.87|6001.87|6000.81|6000.81|6001.87|6001.87|6000.81|6000.81|0
1653313490000|2022-05-23 13:44:50|6001.45|6001.45|6001.45|6001.45|6001.45|6001.45|6001.45|6001.45|0
1653313500000|2022-05-23 13:45:00|6001.73|6001.73|6000.66|6000.66|6001.73|6001.73|6000.66|6000.66|0
1653313510000|2022-05-23 13:45:10|6000.47|6000.47|6000.47|6000.47|6000.47|6000.47|6000.47|6000.47|0
1653313520000|2022-05-23 13:45:20|6000.83|6000.83|5998.89|5998.89|6000.83|6000.83|5998.53|5998.53|0
1653313530000|2022-05-23 13:45:30|5998.17|5998.17|5998.56|5998.56|5998.56|5998.56|5998.17|5998.17|0
1653313540000|2022-05-23 13:45:40|5998.91|5998.91|5997.32|5997.32|5998.91|5998.91|5997.32|5997.32|0
1653313550000|2022-05-23 13:45:50|5997.68|5997.68|5999.28|5999.28|5999.28|5999.28|5997.68|5997.68|0
1653313560000|2022-05-23 13:46:00|5998.92|5998.92|5996.8|5996.8|5998.92|5998.92|5996.8|5996.8|0
1653313570000|2022-05-23 13:46:10|5996.44|5996.44|5996.15|5996.15|5996.44|5996.44|5996.15|5996.15|0
1653313580000|2022-05-23 13:46:20|5995.78|5995.78|5994.24|5994.24|5995.78|5995.78|5994.24|5994.24|0
1653313590000|2022-05-23 13:46:30|5993.88|5993.88|5994.88|5994.88|5994.88|5994.88|5993.88|5993.88|0
1653313600000|2022-05-23 13:46:40|5994.52|5994.52|5995.07|5995.07|5995.07|5995.07|5994.52|5994.52|0
1653313610000|2022-05-23 13:46:50|5994.71|5994.71|5995.43|5995.43|5995.43|5995.43|5994.71|5994.71|0
1653313620000|2022-05-23 13:47:00|5995.07|5995.07|5996.81|5996.81|5997.31|5997.31|5995.07|5995.07|0
1653313630000|2022-05-23 13:47:10|5997.17|5997.17|5996.85|5996.85|5997.17|5997.17|5996.85|5996.85|0
1653313640000|2022-05-23 13:47:20|5997.17|5997.17|5996.81|5996.81|5997.17|5997.17|5996.81|5996.81|0
1653313650000|2022-05-23 13:47:30|5997.17|5997.17|5998.7|5998.7|5998.7|5998.7|5997.17|5997.17|0
1653313660000|2022-05-23 13:47:40|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|5999.02|0
1653313670000|2022-05-23 13:47:50|6001.98|6001.98|6002.3|6002.3|6002.62|6002.62|6001.98|6001.98|0
1653313680000|2022-05-23 13:48:00|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|0
1653313690000|2022-05-23 13:48:10|6001.31|6001.31|6001.31|6001.31|6001.31|6001.31|6001.31|6001.31|0
1653313700000|2022-05-23 13:48:20|6000.99|6000.99|5999.78|5999.78|6000.99|6000.99|5999.46|5999.46|0
1653313710000|2022-05-23 13:48:30|5999.46|5999.46|5998.85|5998.85|5999.46|5999.46|5998.85|5998.85|0
1653313720000|2022-05-23 13:48:40|5998.53|5998.53|5998.91|5998.91|5998.91|5998.91|5998.53|5998.53|0
1653313730000|2022-05-23 13:48:50|5998.41|5998.41|5997.81|5997.81|5998.41|5998.41|5997.81|5997.81|0
1653313740000|2022-05-23 13:49:00|5998.13|5998.13|5998.45|5998.45|5998.45|5998.45|5998.13|5998.13|0
1653313750000|2022-05-23 13:49:10|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|0
1653313760000|2022-05-23 13:49:20|5999.4|5999.4|6001.12|6001.12|6001.12|6001.12|5999.02|5999.02|0
1653313770000|2022-05-23 13:49:30|6000.76|6000.76|6000.41|6000.41|6000.76|6000.76|6000.05|6000.05|0
1653313790000|2022-05-23 13:49:50|6000.73|6000.73|6001.59|6001.59|6001.59|6001.59|6000.73|6000.73|0
1653313800000|2022-05-23 13:50:00|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|0
1653313820000|2022-05-23 13:50:20|6002.2|6002.2|6002.2|6002.2|6002.2|6002.2|6002.2|6002.2|0
1653313840000|2022-05-23 13:50:40|6002.69|6002.69|6003.46|6003.46|6003.46|6003.46|6002.69|6002.69|0
1653313850000|2022-05-23 13:50:50|6003.64|6003.64|6003.46|6003.46|6003.64|6003.64|6003.46|6003.46|0
1653313860000|2022-05-23 13:51:00|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|0
1653313870000|2022-05-23 13:51:10|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|0
1653313880000|2022-05-23 13:51:20|6002.18|6002.18|6000.76|6000.76|6002.18|6002.18|6000.76|6000.76|0
1653313890000|2022-05-23 13:51:30|6000.58|6000.58|6001.53|6001.53|6001.53|6001.53|6000.58|6000.58|0
1653313910000|2022-05-23 13:51:50|6002.3|6002.3|6001.98|6001.98|6002.3|6002.3|6001.98|6001.98|0
1653313920000|2022-05-23 13:52:00|6003.19|6003.19|6002.78|6002.78|6003.55|6003.55|6002.78|6002.78|0
1653313930000|2022-05-23 13:52:10|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|0
1653313940000|2022-05-23 13:52:20|6002.47|6002.47|6001.83|6001.83|6002.47|6002.47|6001.83|6001.83|0
1653313960000|2022-05-23 13:52:40|6002.21|6002.21|6003.31|6003.31|6003.31|6003.31|6002.21|6002.21|0
1653313980000|2022-05-23 13:53:00|6002.81|6002.81|6002.42|6002.42|6003.13|6003.13|6002.42|6002.42|0
1653313990000|2022-05-23 13:53:10|6002.23|6002.23|6002.23|6002.23|6002.23|6002.23|6002.23|6002.23|0
1653314000000|2022-05-23 13:53:20|6001.47|6001.47|5997.8|5997.8|6001.47|6001.47|5997.8|5997.8|0
1653314010000|2022-05-23 13:53:30|5997.3|5997.3|5993.94|5993.94|5997.3|5997.3|5993.57|5993.57|0
1653314020000|2022-05-23 13:53:40|5993.76|5993.76|5994.3|5994.3|5994.3|5994.3|5993.76|5993.76|0
1653314040000|2022-05-23 13:54:00|5993.94|5993.94|5993.76|5993.76|5993.94|5993.94|5993.76|5993.76|0
1653314050000|2022-05-23 13:54:10|5992.8|5992.8|5991.49|5991.49|5992.8|5992.8|5990.72|5990.72|0
1653314060000|2022-05-23 13:54:20|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|0
1653314070000|2022-05-23 13:54:30|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|5991.66|0
1653314080000|2022-05-23 13:54:40|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|0
1653314090000|2022-05-23 13:54:50|5992.23|5992.23|5990.64|5990.64|5992.54|5992.54|5990.64|5990.64|0
1653314100000|2022-05-23 13:55:00|5990.14|5990.14|5990.08|5990.08|5991.14|5991.14|5990.08|5990.08|0
1653314120000|2022-05-23 13:55:20|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|0
1653314130000|2022-05-23 13:55:30|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|5991.53|0
1653314150000|2022-05-23 13:55:50|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|0
1653314160000|2022-05-23 13:56:00|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|0
1653314170000|2022-05-23 13:56:10|5990.74|5990.74|5989.1|5989.1|5990.74|5990.74|5989.1|5989.1|0
1653314180000|2022-05-23 13:56:20|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|0
1653314210000|2022-05-23 13:56:50|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|0
1653314220000|2022-05-23 13:57:00|5988.67|5988.67|5987.57|5987.57|5988.67|5988.67|5987.57|5987.57|0
1653314230000|2022-05-23 13:57:10|5987.95|5987.95|5988.56|5988.56|5988.56|5988.56|5987.95|5987.95|0
1653314240000|2022-05-23 13:57:20|5988.88|5988.88|5988.49|5988.49|5988.88|5988.88|5988.49|5988.49|0
1653314250000|2022-05-23 13:57:30|5987.86|5987.86|5986.89|5986.89|5987.86|5987.86|5986.89|5986.89|0
1653314260000|2022-05-23 13:57:40|5987.08|5987.08|5986.32|5986.32|5987.08|5987.08|5986.32|5986.32|0
1653314290000|2022-05-23 13:58:10|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|5987.08|0
1653314300000|2022-05-23 13:58:20|5986.79|5986.79|5987.15|5987.15|5987.15|5987.15|5986.79|5986.79|0
1653314310000|2022-05-23 13:58:30|5986.39|5986.39|5983.52|5983.52|5986.39|5986.39|5983.52|5983.52|0
1653314320000|2022-05-23 13:58:40|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|5984.16|0
1653314330000|2022-05-23 13:58:50|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|5983.97|0
1653314340000|2022-05-23 13:59:00|5983.66|5983.66|5984.04|5984.04|5984.04|5984.04|5983.66|5983.66|0
1653314350000|2022-05-23 13:59:10|5984.8|5984.8|5985.54|5985.54|5985.54|5985.54|5984.78|5984.78|0
1653314360000|2022-05-23 13:59:20|5985.16|5985.16|5984.39|5984.39|5985.16|5985.16|5984.39|5984.39|0
1653314370000|2022-05-23 13:59:30|5984.71|5984.71|5985.42|5985.42|5985.8|5985.8|5984.71|5984.71|0
1653314380000|2022-05-23 13:59:40|5985.8|5985.8|5985.99|5985.99|5985.99|5985.99|5985.8|5985.8|0
1653314400000|2022-05-23 14:00:00|5986.37|5986.37|5985.7|5985.7|5986.65|5986.65|5985.7|5985.7|0
1653314410000|2022-05-23 14:00:10|5986.06|5986.06|5985.7|5985.7|5986.06|5986.06|5985.34|5985.34|0
1653314420000|2022-05-23 14:00:20|5984.94|5984.94|5982.86|5982.86|5984.94|5984.94|5982.86|5982.86|0
1653314430000|2022-05-23 14:00:30|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|5981.99|0
1653314440000|2022-05-23 14:00:40|5982.18|5982.18|5980.27|5980.27|5982.18|5982.18|5980.27|5980.27|0
1653314450000|2022-05-23 14:00:50|5980.05|5980.05|5978.82|5978.82|5980.05|5980.05|5978.82|5978.82|0
1653314460000|2022-05-23 14:01:00|5979.59|5979.59|5979.59|5979.59|5979.59|5979.59|5979.59|5979.59|0
1653314470000|2022-05-23 14:01:10|5978.31|5978.31|5978.31|5978.31|5978.31|5978.31|5978.31|5978.31|0
1653314480000|2022-05-23 14:01:20|5978.63|5978.63|5979.31|5979.31|5979.31|5979.31|5978.63|5978.63|0
1653314500000|2022-05-23 14:01:40|5978.95|5978.95|5977.78|5977.78|5978.95|5978.95|5977.78|5977.78|0
1653314510000|2022-05-23 14:01:50|5978.13|5978.13|5977.78|5977.78|5978.51|5978.51|5977.78|5977.78|0
1653314520000|2022-05-23 14:02:00|5977.39|5977.39|5976.72|5976.72|5977.39|5977.39|5976.72|5976.72|0
1653314540000|2022-05-23 14:02:20|5976.22|5976.22|5976.81|5976.81|5976.81|5976.81|5976.03|5976.03|0
1653314550000|2022-05-23 14:02:30|5976.46|5976.46|5976.78|5976.78|5976.78|5976.78|5976.46|5976.46|0
1653314580000|2022-05-23 14:03:00|5977.16|5977.16|5975.89|5975.89|5977.16|5977.16|5975.89|5975.89|0
1653314590000|2022-05-23 14:03:10|5975.51|5975.51|5975.51|5975.51|5975.51|5975.51|5975.51|5975.51|0
1653314600000|2022-05-23 14:03:20|5975.83|5975.83|5976.34|5976.34|5976.34|5976.34|5975.83|5975.83|0
1653314610000|2022-05-23 14:03:30|5976.62|5976.62|5977|5977|5977|5977|5976.62|5976.62|0
1653314620000|2022-05-23 14:03:40|5977.32|5977.32|5977.71|5977.71|5977.71|5977.71|5976.68|5976.68|0
1653314630000|2022-05-23 14:03:50|5978.03|5978.03|5980.48|5980.48|5980.48|5980.48|5978.03|5978.03|0
1653314640000|2022-05-23 14:04:00|5981.16|5981.16|5980.81|5980.81|5981.16|5981.16|5980.33|5980.33|0
1653314660000|2022-05-23 14:04:20|5980.1|5980.1|5979.78|5979.78|5980.1|5980.1|5979.78|5979.78|0
1653314670000|2022-05-23 14:04:30|5979.42|5979.42|5978.82|5978.82|5979.96|5979.96|5978.82|5978.82|0
1653314680000|2022-05-23 14:04:40|5979.14|5979.14|5978.74|5978.74|5979.14|5979.14|5978.42|5978.42|0
1653314700000|2022-05-23 14:05:00|5979.03|5979.03|5979.88|5979.88|5979.88|5979.88|5979.03|5979.03|0
1653314710000|2022-05-23 14:05:10|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|5979.52|0
1653314730000|2022-05-23 14:05:30|5980.05|5980.05|5980.56|5980.56|5980.56|5980.56|5980.05|5980.05|0
1653314740000|2022-05-23 14:05:40|5980.84|5980.84|5982.31|5982.31|5982.31|5982.31|5980.84|5980.84|0
1653314750000|2022-05-23 14:05:50|5983.02|5983.02|5983.02|5983.02|5983.02|5983.02|5983.02|5983.02|0
1653314760000|2022-05-23 14:06:00|5983.79|5983.79|5984.38|5984.38|5984.38|5984.38|5983.05|5983.05|0
1653314770000|2022-05-23 14:06:10|5984.67|5984.67|5984.67|5984.67|5984.67|5984.67|5984.67|5984.67|0
1653314780000|2022-05-23 14:06:20|5984.03|5984.03|5985.48|5985.48|5985.48|5985.48|5984.03|5984.03|0
1653314790000|2022-05-23 14:06:30|5985.8|5985.8|5985.48|5985.48|5985.8|5985.8|5985.48|5985.48|0
1653314800000|2022-05-23 14:06:40|5985.16|5985.16|5986.26|5986.26|5986.26|5986.26|5985.16|5985.16|0
1653314810000|2022-05-23 14:06:50|5986.07|5986.07|5986.46|5986.46|5986.46|5986.46|5986.07|5986.07|0
1653314820000|2022-05-23 14:07:00|5986.14|5986.14|5985.66|5985.66|5986.14|5986.14|5985.34|5985.34|0
1653314830000|2022-05-23 14:07:10|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|0
1653314840000|2022-05-23 14:07:20|5986.45|5986.45|5986.27|5986.27|5986.77|5986.77|5986.27|5986.27|0
1653314850000|2022-05-23 14:07:30|5985.77|5985.77|5987.61|5987.61|5987.61|5987.61|5985.77|5985.77|0
1653314870000|2022-05-23 14:07:50|5987.29|5987.29|5987.1|5987.1|5987.29|5987.29|5987.1|5987.1|0
1653314880000|2022-05-23 14:08:00|5986.78|5986.78|5986.86|5986.86|5987.24|5987.24|5986.74|5986.74|0
1653314890000|2022-05-23 14:08:10|5986.67|5986.67|5986.03|5986.03|5986.67|5986.67|5986.03|5986.03|0
1653314900000|2022-05-23 14:08:20|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|5986.35|0
1653314910000|2022-05-23 14:08:30|5986.73|5986.73|5987.37|5987.37|5987.37|5987.37|5986.73|5986.73|0
1653314950000|2022-05-23 14:09:10|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|5986.73|0
1653314970000|2022-05-23 14:09:30|5987.37|5987.37|5987.87|5987.87|5987.87|5987.87|5986.99|5986.99|0
1653314980000|2022-05-23 14:09:40|5987.55|5987.55|5987.91|5987.91|5988.55|5988.55|5987.55|5987.55|0
1653315000000|2022-05-23 14:10:00|5987.72|5987.72|5988.39|5988.39|5988.39|5988.39|5986.96|5986.96|0
1653315010000|2022-05-23 14:10:10|5988.71|5988.71|5991.33|5991.33|5991.33|5991.33|5988.71|5988.71|0
1653315020000|2022-05-23 14:10:20|5990.7|5990.7|5991.19|5991.19|5991.19|5991.19|5990.7|5990.7|0
1653315040000|2022-05-23 14:10:40|5990.05|5990.05|5990.54|5990.54|5990.54|5990.54|5990.05|5990.05|0
1653315050000|2022-05-23 14:10:50|5990.26|5990.26|5989.76|5989.76|5990.26|5990.26|5989.76|5989.76|0
1653315060000|2022-05-23 14:11:00|5989.26|5989.26|5989.26|5989.26|5989.26|5989.26|5989.26|5989.26|0
1653315070000|2022-05-23 14:11:10|5989.08|5989.08|5988.39|5988.39|5989.08|5989.08|5988.39|5988.39|0
1653315080000|2022-05-23 14:11:20|5988.07|5988.07|5988.68|5988.68|5988.68|5988.68|5988.07|5988.07|0
1653315090000|2022-05-23 14:11:30|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|0
1653315100000|2022-05-23 14:11:40|5989.6|5989.6|5990.43|5990.43|5990.43|5990.43|5989.6|5989.6|0
1653315110000|2022-05-23 14:11:50|5990.75|5990.75|5991.74|5991.74|5991.74|5991.74|5990.75|5990.75|0
1653315150000|2022-05-23 14:12:30|5992.06|5992.06|5992.67|5992.67|5992.67|5992.67|5992.06|5992.06|0
1653315170000|2022-05-23 14:12:50|5992.38|5992.38|5992.38|5992.38|5992.38|5992.38|5992.38|5992.38|0
1653315180000|2022-05-23 14:13:00|5992.06|5992.06|5993.21|5993.21|5993.21|5993.21|5991.87|5991.87|0
1653315190000|2022-05-23 14:13:10|5993.4|5993.4|5993.11|5993.11|5993.4|5993.4|5993.11|5993.11|0
1653315200000|2022-05-23 14:13:20|5992.35|5992.35|5991.44|5991.44|5992.35|5992.35|5990.8|5990.8|0
1653315220000|2022-05-23 14:13:40|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|5991.73|0
1653315230000|2022-05-23 14:13:50|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|0
1653315240000|2022-05-23 14:14:00|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|0
1653315260000|2022-05-23 14:14:20|5992.8|5992.8|5993.58|5993.58|5993.58|5993.58|5992.8|5992.8|0
1653315280000|2022-05-23 14:14:40|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|5993.96|0
1653315300000|2022-05-23 14:15:00|5994.15|5994.15|5995.33|5995.33|5995.33|5995.33|5994.15|5994.15|0
1653315310000|2022-05-23 14:15:10|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1653315330000|2022-05-23 14:15:30|5996.66|5996.66|5996.56|5996.56|5996.85|5996.85|5996.56|5996.56|0
1653315340000|2022-05-23 14:15:40|5996.18|5996.18|5997.06|5997.06|5997.25|5997.25|5996.18|5996.18|0
1653315350000|2022-05-23 14:15:50|5997.42|5997.42|5997.74|5997.74|5997.74|5997.74|5997.42|5997.42|0
1653315360000|2022-05-23 14:16:00|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|0
1653315400000|2022-05-23 14:16:40|5997.7|5997.7|5997.38|5997.38|5997.7|5997.7|5997.38|5997.38|0
1653315410000|2022-05-23 14:16:50|5997.03|5997.03|5994.14|5994.14|5997.03|5997.03|5993.95|5993.95|0
1653315420000|2022-05-23 14:17:00|5994.46|5994.46|5994.78|5994.78|5994.78|5994.78|5994.46|5994.46|0
1653315440000|2022-05-23 14:17:20|5995.1|5995.1|5996.48|5996.48|5996.48|5996.48|5995.1|5995.1|0
1653315450000|2022-05-23 14:17:30|5995.77|5995.77|5995.19|5995.19|5995.91|5995.91|5995.05|5995.05|0
1653315460000|2022-05-23 14:17:40|5995.51|5995.51|5996.83|5996.83|5996.83|5996.83|5995.51|5995.51|0
1653315470000|2022-05-23 14:17:50|5997.51|5997.51|5997.22|5997.22|5997.79|5997.79|5997.22|5997.22|0
1653315480000|2022-05-23 14:18:00|5996.9|5996.9|5999.37|5999.37|5999.37|5999.37|5996.9|5996.9|0
1653315510000|2022-05-23 14:18:30|5999.75|5999.75|5999.78|5999.78|6000.1|6000.1|5999.75|5999.75|0
1653315520000|2022-05-23 14:18:40|6002.08|6002.08|6002.08|6002.08|6002.08|6002.08|6002.08|6002.08|0
1653315530000|2022-05-23 14:18:50|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|6002.45|0
1653315540000|2022-05-23 14:19:00|6002.13|6002.13|6001.37|6001.37|6002.13|6002.13|6001.37|6001.37|0
1653315560000|2022-05-23 14:19:20|6001.69|6001.69|6001.12|6001.12|6001.69|6001.69|6001.12|6001.12|0
1653315570000|2022-05-23 14:19:30|6001.9|6001.9|6002.26|6002.26|6002.26|6002.26|6001.9|6001.9|0
1653315580000|2022-05-23 14:19:40|6001.54|6001.54|6000.04|6000.04|6001.54|6001.54|6000.04|6000.04|0
1653315600000|2022-05-23 14:20:00|5999.55|5999.55|5999.26|5999.26|5999.55|5999.55|5998.94|5998.94|0
1653315610000|2022-05-23 14:20:10|5999.45|5999.45|5998.99|5998.99|5999.45|5999.45|5998.63|5998.63|0
1653315620000|2022-05-23 14:20:20|5999.28|5999.28|5999.47|5999.47|5999.96|5999.96|5999.28|5999.28|0
1653315630000|2022-05-23 14:20:30|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|5999.82|0
1653315640000|2022-05-23 14:20:40|5999.33|5999.33|6000.08|6000.08|6000.08|6000.08|5999.33|5999.33|0
1653315650000|2022-05-23 14:20:50|6000.58|6000.58|6000.58|6000.58|6000.58|6000.58|6000.58|6000.58|0
1653315660000|2022-05-23 14:21:00|6000.08|6000.08|5999.89|5999.89|6000.08|6000.08|5999.89|5999.89|0
1653315680000|2022-05-23 14:21:20|5999.76|5999.76|5999.76|5999.76|5999.76|5999.76|5999.76|5999.76|0
1653315690000|2022-05-23 14:21:30|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|6000.08|0
1653315700000|2022-05-23 14:21:40|5999.89|5999.89|6000.91|6000.91|6001.42|6001.42|5999.89|5999.89|0
1653315720000|2022-05-23 14:22:00|6001.55|6001.55|6001.55|6001.55|6001.55|6001.55|6001.55|6001.55|0
1653315730000|2022-05-23 14:22:10|6002.64|6002.64|6002|6002|6003|6003|6002|6002|0
1653315750000|2022-05-23 14:22:30|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|6002.35|0
1653315780000|2022-05-23 14:23:00|6002.85|6002.85|6002.85|6002.85|6002.85|6002.85|6002.85|6002.85|0
1653315790000|2022-05-23 14:23:10|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|0
1653315800000|2022-05-23 14:23:20|6003.14|6003.14|6002.76|6002.76|6003.14|6003.14|6002.76|6002.76|0
1653315810000|2022-05-23 14:23:30|6002.95|6002.95|6003.36|6003.36|6003.36|6003.36|6002.95|6002.95|0
1653315820000|2022-05-23 14:23:40|6003.07|6003.07|6003.07|6003.07|6003.07|6003.07|6003.07|6003.07|0
1653315840000|2022-05-23 14:24:00|6002.75|6002.75|6001.23|6001.23|6002.75|6002.75|6001.23|6001.23|0
1653315860000|2022-05-23 14:24:20|6001.42|6001.42|6000.92|6000.92|6001.42|6001.42|6000.92|6000.92|0
1653315880000|2022-05-23 14:24:40|6001.68|6001.68|6000.92|6000.92|6001.68|6001.68|6000.92|6000.92|0
1653315890000|2022-05-23 14:24:50|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|6000.6|0
1653315900000|2022-05-23 14:25:00|6000.24|6000.24|6000.06|6000.06|6000.24|6000.24|6000.06|6000.06|0
1653315910000|2022-05-23 14:25:10|5999.67|5999.67|5998.03|5998.03|5999.67|5999.67|5998.03|5998.03|0
1653315920000|2022-05-23 14:25:20|5998.52|5998.52|5997.88|5997.88|5998.52|5998.52|5997.88|5997.88|0
1653315940000|2022-05-23 14:25:40|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|0
1653315950000|2022-05-23 14:25:50|5997.67|5997.67|5998.81|5998.81|5998.81|5998.81|5997.67|5997.67|0
1653315960000|2022-05-23 14:26:00|5999.13|5999.13|5999.42|5999.42|5999.42|5999.42|5999.13|5999.13|0
1653315970000|2022-05-23 14:26:10|5998.27|5998.27|5997.54|5997.54|5998.27|5998.27|5997.54|5997.54|0
1653315980000|2022-05-23 14:26:20|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|5997.91|0
1653315990000|2022-05-23 14:26:30|5998.27|5998.27|5997.49|5997.49|5998.27|5998.27|5997.49|5997.49|0
1653316000000|2022-05-23 14:26:40|5997.98|5997.98|5997.98|5997.98|5997.98|5997.98|5997.98|5997.98|0
1653316020000|2022-05-23 14:27:00|5997.49|5997.49|5996.77|5996.77|5997.49|5997.49|5996.77|5996.77|0
1653316030000|2022-05-23 14:27:10|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|0
1653316040000|2022-05-23 14:27:20|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|0
1653316050000|2022-05-23 14:27:30|5996.28|5996.28|5995.07|5995.07|5996.28|5996.28|5995.07|5995.07|0
1653316060000|2022-05-23 14:27:40|5994.5|5994.5|5991.42|5991.42|5994.5|5994.5|5991.42|5991.42|0
1653316070000|2022-05-23 14:27:50|5991.6|5991.6|5991.1|5991.1|5991.6|5991.6|5991.1|5991.1|0
1653316090000|2022-05-23 14:28:10|5990.72|5990.72|5990.44|5990.44|5990.72|5990.72|5990.44|5990.44|0
1653316110000|2022-05-23 14:28:30|5990.63|5990.63|5994.32|5994.32|5994.32|5994.32|5990.63|5990.63|0
1653316120000|2022-05-23 14:28:40|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|0
1653316140000|2022-05-23 14:29:00|5995.1|5995.1|5995.48|5995.48|5995.48|5995.48|5995.1|5995.1|0
1653316150000|2022-05-23 14:29:10|5995.8|5995.8|5996.09|5996.09|5996.09|5996.09|5995.8|5995.8|0
1653316160000|2022-05-23 14:29:20|5996.73|5996.73|5997.56|5997.56|5997.63|5997.63|5996.73|5996.73|0
1653316180000|2022-05-23 14:29:40|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|0
1653316190000|2022-05-23 14:29:50|5999.61|5999.61|5999.97|5999.97|5999.97|5999.97|5999.61|5999.61|0
1653316200000|2022-05-23 14:30:00|6000.54|6000.54|6000.72|6000.72|6001.78|6001.78|6000.54|6000.54|0
1653316210000|2022-05-23 14:30:10|6000.4|6000.4|6001.93|6001.93|6001.93|6001.93|6000.4|6000.4|0
1653316230000|2022-05-23 14:30:30|6002.24|6002.24|6002.53|6002.53|6002.53|6002.53|6002.24|6002.24|0
1653316240000|2022-05-23 14:30:40|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|0
1653316270000|2022-05-23 14:31:10|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|0
1653316280000|2022-05-23 14:31:20|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|0
1653316290000|2022-05-23 14:31:30|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|0
1653316300000|2022-05-23 14:31:40|6003.74|6003.74|6003.74|6003.74|6004.06|6004.06|6003.74|6003.74|0
1653316310000|2022-05-23 14:31:50|6004.1|6004.1|6004.46|6004.46|6004.77|6004.77|6003.74|6003.74|0
1653316330000|2022-05-23 14:32:10|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|0
1653316340000|2022-05-23 14:32:20|6003.85|6003.85|6003.85|6003.85|6003.85|6003.85|6003.85|6003.85|0
1653316350000|2022-05-23 14:32:30|6007.29|6007.29|6007.61|6007.61|6007.61|6007.61|6007.29|6007.29|0
1653316360000|2022-05-23 14:32:40|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|0
1653316380000|2022-05-23 14:33:00|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|0
1653316400000|2022-05-23 14:33:20|6007.93|6007.93|6008.28|6008.28|6008.28|6008.28|6007.93|6007.93|0
1653316420000|2022-05-23 14:33:40|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|6008.57|0
1653316430000|2022-05-23 14:33:50|6009.7|6009.7|6009.2|6009.2|6009.7|6009.7|6009.2|6009.2|0
1653316450000|2022-05-23 14:34:10|6010.63|6010.63|6011.34|6011.34|6011.34|6011.34|6010.63|6010.63|0
1653316490000|2022-05-23 14:34:50|6011.53|6011.53|6011.85|6011.85|6011.85|6011.85|6011.53|6011.53|0
1653316500000|2022-05-23 14:35:00|6011.49|6011.49|6011.49|6011.49|6011.49|6011.49|6011.49|6011.49|0
1653316510000|2022-05-23 14:35:10|6012.64|6012.64|6010.77|6010.77|6012.64|6012.64|6010.77|6010.77|0
1653316520000|2022-05-23 14:35:20|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|6011.12|0
1653316530000|2022-05-23 14:35:30|6010.84|6010.84|6010.84|6010.84|6010.84|6010.84|6010.84|6010.84|0
1653316540000|2022-05-23 14:35:40|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|0
1653316550000|2022-05-23 14:35:50|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|0
1653316590000|2022-05-23 14:36:30|6010.88|6010.88|6011.19|6011.19|6011.19|6011.19|6010.88|6010.88|0
1653316600000|2022-05-23 14:36:40|6010.48|6010.48|6011.55|6011.55|6011.55|6011.55|6010.48|6010.48|0
1653316620000|2022-05-23 14:37:00|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|0
1653316650000|2022-05-23 14:37:30|6010.91|6010.91|6011.3|6011.3|6011.3|6011.3|6010.91|6010.91|0
1653316660000|2022-05-23 14:37:40|6010.15|6010.15|6009.86|6009.86|6010.15|6010.15|6009.86|6009.86|0
1653316680000|2022-05-23 14:38:00|6010.22|6010.22|6009.54|6009.54|6010.22|6010.22|6009.54|6009.54|0
1653316690000|2022-05-23 14:38:10|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|0
1653316720000|2022-05-23 14:38:40|6008.98|6008.98|6009.26|6009.26|6009.26|6009.26|6008.98|6008.98|0
1653316730000|2022-05-23 14:38:50|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|0
1653316740000|2022-05-23 14:39:00|6009.08|6009.08|6009.94|6009.94|6009.94|6009.94|6009.08|6009.08|0
1653316750000|2022-05-23 14:39:10|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|0
1653316780000|2022-05-23 14:39:40|6009.94|6009.94|6009.96|6009.96|6010.32|6010.32|6009.94|6009.94|0
1653316800000|2022-05-23 14:40:00|6010.46|6010.46|6009.82|6009.82|6010.46|6010.46|6009.82|6009.82|0
1653316810000|2022-05-23 14:40:10|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|0
1653316820000|2022-05-23 14:40:20|6010.46|6010.46|6013.39|6013.39|6013.39|6013.39|6010.14|6010.14|0
1653316830000|2022-05-23 14:40:30|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|6013.76|0
1653316850000|2022-05-23 14:40:50|6014.48|6014.48|6014.48|6014.48|6014.48|6014.48|6014.48|6014.48|0
1653316860000|2022-05-23 14:41:00|6014.97|6014.97|6014.97|6014.97|6014.97|6014.97|6014.97|6014.97|0
1653316870000|2022-05-23 14:41:10|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|0
1653316880000|2022-05-23 14:41:20|6014.85|6014.85|6014.36|6014.36|6014.85|6014.85|6014.36|6014.36|0
1653316890000|2022-05-23 14:41:30|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|0
1653316900000|2022-05-23 14:41:40|6015.17|6015.17|6015.47|6015.47|6015.94|6015.94|6015.17|6015.17|0
1653316910000|2022-05-23 14:41:50|6015.15|6015.15|6013.29|6013.29|6015.15|6015.15|6013.29|6013.29|0
1653316920000|2022-05-23 14:42:00|6012.93|6012.93|6012.58|6012.58|6012.93|6012.93|6012.58|6012.58|0
1653316930000|2022-05-23 14:42:10|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|0
1653316940000|2022-05-23 14:42:20|6012.39|6012.39|6011.27|6011.27|6012.39|6012.39|6011.27|6011.27|0
1653316950000|2022-05-23 14:42:30|6010.95|6010.95|6012.02|6012.02|6012.02|6012.02|6010.95|6010.95|0
1653316960000|2022-05-23 14:42:40|6011.66|6011.66|6011.3|6011.3|6011.66|6011.66|6011.3|6011.3|0
1653316970000|2022-05-23 14:42:50|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|6011.66|0
1653316980000|2022-05-23 14:43:00|6011.98|6011.98|6011.77|6011.77|6011.98|6011.98|6011.77|6011.77|0
1653317000000|2022-05-23 14:43:20|6011.45|6011.45|6011.45|6011.45|6011.45|6011.45|6011.45|6011.45|0
1653317010000|2022-05-23 14:43:30|6011.16|6011.16|6009.74|6009.74|6011.16|6011.16|6009.74|6009.74|0
1653317020000|2022-05-23 14:43:40|6008.74|6008.74|6009.95|6009.95|6009.95|6009.95|6008.74|6008.74|0
1653317040000|2022-05-23 14:44:00|6009.6|6009.6|6009.53|6009.53|6009.95|6009.95|6009.53|6009.53|0
1653317050000|2022-05-23 14:44:10|6009.17|6009.17|6008.89|6008.89|6009.17|6009.17|6008.89|6008.89|0
1653317080000|2022-05-23 14:44:40|6009.24|6009.24|6008.89|6008.89|6009.24|6009.24|6008.89|6008.89|0
1653317100000|2022-05-23 14:45:00|6009.6|6009.6|6008.89|6008.89|6009.89|6009.89|6008.89|6008.89|0
1653317110000|2022-05-23 14:45:10|6008.53|6008.53|6008.89|6008.89|6008.89|6008.89|6008.53|6008.53|0
1653317120000|2022-05-23 14:45:20|6009.17|6009.17|6009.17|6009.17|6009.17|6009.17|6009.17|6009.17|0
1653317130000|2022-05-23 14:45:30|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|0
1653317140000|2022-05-23 14:45:40|6010.03|6010.03|6009.67|6009.67|6010.03|6010.03|6009.67|6009.67|0
1653317160000|2022-05-23 14:46:00|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|6010.17|0
1653317170000|2022-05-23 14:46:10|6010.67|6010.67|6010.29|6010.29|6010.67|6010.67|6009.9|6009.9|0
1653317180000|2022-05-23 14:46:20|6010|6010|6008.39|6008.39|6010|6010|6008.39|6008.39|0
1653317190000|2022-05-23 14:46:30|6008.07|6008.07|6007.57|6007.57|6008.07|6008.07|6007.57|6007.57|0
1653317200000|2022-05-23 14:46:40|6007|6007|6007|6007|6007|6007|6007|6007|0
1653317210000|2022-05-23 14:46:50|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|6006.64|0
1653317220000|2022-05-23 14:47:00|6006.32|6006.32|6005.03|6005.03|6006.32|6006.32|6005.03|6005.03|0
1653317230000|2022-05-23 14:47:10|6005.32|6005.32|6006|6006|6006.49|6006.49|6005.32|6005.32|0
1653317240000|2022-05-23 14:47:20|6006.18|6006.18|6006.92|6006.92|6006.92|6006.92|6006.18|6006.18|0
1653317250000|2022-05-23 14:47:30|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|6007.24|0
1653317260000|2022-05-23 14:47:40|6007.6|6007.6|6007.98|6007.98|6007.98|6007.98|6007.6|6007.6|0
1653317270000|2022-05-23 14:47:50|6008.26|6008.26|6009.36|6009.36|6009.36|6009.36|6008.26|6008.26|0
1653317280000|2022-05-23 14:48:00|6009.55|6009.55|6010.05|6010.05|6010.05|6010.05|6009.55|6009.55|0
1653317290000|2022-05-23 14:48:10|6010.76|6010.76|6010.05|6010.05|6010.76|6010.76|6010.05|6010.05|0
1653317300000|2022-05-23 14:48:20|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|6010.54|0
1653317310000|2022-05-23 14:48:30|6012.46|6012.46|6014.3|6014.3|6014.3|6014.3|6012.46|6012.46|0
1653317320000|2022-05-23 14:48:40|6013.95|6013.95|6014.28|6014.28|6014.28|6014.28|6013.56|6013.56|0
1653317330000|2022-05-23 14:48:50|6013.92|6013.92|6014.92|6014.92|6014.92|6014.92|6013.92|6013.92|0
1653317340000|2022-05-23 14:49:00|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|0
1653317360000|2022-05-23 14:49:20|6014.06|6014.06|6011.58|6011.58|6014.06|6014.06|6011.58|6011.58|0
1653317370000|2022-05-23 14:49:30|6010.79|6010.79|6010.1|6010.1|6010.79|6010.79|6010.1|6010.1|0
1653317390000|2022-05-23 14:49:50|6010.29|6010.29|6010.29|6010.29|6010.29|6010.29|6010.29|6010.29|0
1653317400000|2022-05-23 14:50:00|6010|6010|6008.07|6008.07|6010|6010|6008.07|6008.07|0
1653317430000|2022-05-23 14:50:30|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|0
1653317450000|2022-05-23 14:50:50|6007.79|6007.79|6009.09|6009.09|6009.09|6009.09|6007.79|6007.79|0
1653317460000|2022-05-23 14:51:00|6009.37|6009.37|6009.88|6009.88|6009.88|6009.88|6009.37|6009.37|0
1653317470000|2022-05-23 14:51:10|6009.69|6009.69|6007.28|6007.28|6009.69|6009.69|6007.28|6007.28|0
1653317480000|2022-05-23 14:51:20|6007.47|6007.47|6006.7|6006.7|6007.47|6007.47|6006.7|6006.7|0
1653317490000|2022-05-23 14:51:30|6006.52|6006.52|6006.52|6006.52|6006.52|6006.52|6006.52|6006.52|0
1653317500000|2022-05-23 14:51:40|6005.66|6005.66|6002.23|6002.23|6005.66|6005.66|6002.23|6002.23|0
1653317510000|2022-05-23 14:51:50|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|0
1653317550000|2022-05-23 14:52:30|6003.27|6003.27|6004.41|6004.41|6004.41|6004.41|6003.27|6003.27|0
1653317560000|2022-05-23 14:52:40|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|6004.7|0
1653317570000|2022-05-23 14:52:50|6003.93|6003.93|6003.83|6003.83|6004.22|6004.22|6003.83|6003.83|0
1653317580000|2022-05-23 14:53:00|6003.54|6003.54|6003.36|6003.36|6003.54|6003.54|6003.36|6003.36|0
1653317590000|2022-05-23 14:53:10|6003.71|6003.71|6004.7|6004.7|6004.7|6004.7|6003.71|6003.71|0
1653317610000|2022-05-23 14:53:30|6005.19|6005.19|6005.69|6005.69|6005.69|6005.69|6005.19|6005.19|0
1653317620000|2022-05-23 14:53:40|6005.19|6005.19|6006.27|6006.27|6006.27|6006.27|6005.19|6005.19|0
1653317630000|2022-05-23 14:53:50|6005.95|6005.95|6005.95|6005.95|6005.95|6005.95|6005.95|6005.95|0
1653317640000|2022-05-23 14:54:00|6005.76|6005.76|6005.38|6005.38|6005.76|6005.76|6005.38|6005.38|0
1653317650000|2022-05-23 14:54:10|6005.19|6005.19|6004.84|6004.84|6005.19|6005.19|6004.84|6004.84|0
1653317700000|2022-05-23 14:55:00|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|0
1653317710000|2022-05-23 14:55:10|6004.39|6004.39|6007.18|6007.18|6007.18|6007.18|6004.39|6004.39|0
1653317720000|2022-05-23 14:55:20|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|0
1653317730000|2022-05-23 14:55:30|6007.18|6007.18|6007.18|6007.18|6007.18|6007.18|6007.18|6007.18|0
1653317740000|2022-05-23 14:55:40|6007|6007|6007|6007|6007|6007|6007|6007|0
1653317750000|2022-05-23 14:55:50|6006.68|6006.68|6005.15|6005.15|6006.68|6006.68|6005.15|6005.15|0
1653317780000|2022-05-23 14:56:20|6005.51|6005.51|6006.62|6006.62|6006.62|6006.62|6005.51|6005.51|0
1653317790000|2022-05-23 14:56:30|6005.55|6005.55|6005.55|6005.55|6005.55|6005.55|6005.55|6005.55|0
1653317800000|2022-05-23 14:56:40|6005.9|6005.9|6006.67|6006.67|6006.67|6006.67|6005.9|6005.9|0
1653317810000|2022-05-23 14:56:50|6006.17|6006.17|6006.67|6006.67|6006.67|6006.67|6006.17|6006.17|0
1653317820000|2022-05-23 14:57:00|6006.31|6006.31|6006.81|6006.81|6006.81|6006.81|6006.31|6006.31|0
1653317830000|2022-05-23 14:57:10|6007|6007|6007|6007|6007|6007|6007|6007|0
1653317850000|2022-05-23 14:57:30|6007.38|6007.38|6007.74|6007.74|6007.74|6007.74|6007.38|6007.38|0
1653317870000|2022-05-23 14:57:50|6007.1|6007.1|6007.1|6007.1|6007.1|6007.1|6007.1|6007.1|0
1653317880000|2022-05-23 14:58:00|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|6007.42|0
1653317890000|2022-05-23 14:58:10|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1653317900000|2022-05-23 14:58:20|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|6008.06|0
1653317910000|2022-05-23 14:58:30|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|6007.7|0
1653317920000|2022-05-23 14:58:40|6007.99|6007.99|6008.27|6008.27|6008.27|6008.27|6007.99|6007.99|0
1653317930000|2022-05-23 14:58:50|6008.59|6008.59|6007.99|6007.99|6008.59|6008.59|6007.99|6007.99|0
1653317970000|2022-05-23 14:59:30|6008.35|6008.35|6008.04|6008.04|6008.35|6008.35|6007.49|6007.49|0
1653317980000|2022-05-23 14:59:40|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|0
1653317990000|2022-05-23 14:59:50|6009.6|6009.6|6010.75|6010.75|6010.75|6010.75|6009.6|6009.6|0
1653318000000|2022-05-23 15:00:00|6011.32|6011.32|6011.81|6011.81|6011.81|6011.81|6011.32|6011.32|0
1653318010000|2022-05-23 15:00:10|6011.98|6011.98|6012.27|6012.27|6012.27|6012.27|6011.98|6011.98|0
1653318020000|2022-05-23 15:00:20|6012.98|6012.98|6012.77|6012.77|6012.98|6012.98|6012.77|6012.77|0
1653318030000|2022-05-23 15:00:30|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|0
1653318040000|2022-05-23 15:00:40|6012.39|6012.39|6012.39|6012.39|6012.39|6012.39|6012.39|6012.39|0
1653318060000|2022-05-23 15:01:00|6012.89|6012.89|6012.89|6012.89|6012.89|6012.89|6012.89|6012.89|0
1653318070000|2022-05-23 15:01:10|6013.27|6013.27|6014.72|6014.72|6014.72|6014.72|6013.27|6013.27|0
1653318080000|2022-05-23 15:01:20|6014.53|6014.53|6016.45|6016.45|6016.45|6016.45|6014.53|6014.53|0
1653318100000|2022-05-23 15:01:40|6016.81|6016.81|6019.22|6019.22|6019.22|6019.22|6016.81|6016.81|0
1653318110000|2022-05-23 15:01:50|6018.9|6018.9|6018.41|6018.41|6018.9|6018.9|6018.41|6018.41|0
1653318120000|2022-05-23 15:02:00|6018.22|6018.22|6017.55|6017.55|6018.22|6018.22|6017.55|6017.55|0
1653318130000|2022-05-23 15:02:10|6017.17|6017.17|6016.79|6016.79|6017.17|6017.17|6016.79|6016.79|0
1653318140000|2022-05-23 15:02:20|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|0
1653318150000|2022-05-23 15:02:30|6016.31|6016.31|6015.77|6015.77|6016.31|6016.31|6015.58|6015.58|0
1653318160000|2022-05-23 15:02:40|6016.26|6016.26|6015.77|6015.77|6016.26|6016.26|6015.77|6015.77|0
1653318170000|2022-05-23 15:02:50|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|0
1653318190000|2022-05-23 15:03:10|6015.69|6015.69|6016.51|6016.51|6016.51|6016.51|6015.69|6015.69|0
1653318230000|2022-05-23 15:03:50|6015.75|6015.75|6016.03|6016.03|6016.03|6016.03|6015.75|6015.75|0
1653318240000|2022-05-23 15:04:00|6016.35|6016.35|6019.18|6019.18|6019.18|6019.18|6016.35|6016.35|0
1653318250000|2022-05-23 15:04:10|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|6019.68|0
1653318260000|2022-05-23 15:04:20|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|0
1653318270000|2022-05-23 15:04:30|6020.63|6020.63|6020.51|6020.51|6021.01|6021.01|6020.14|6020.14|0
1653318290000|2022-05-23 15:04:50|6020.19|6020.19|6020.51|6020.51|6020.51|6020.51|6020.19|6020.19|0
1653318300000|2022-05-23 15:05:00|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|6021.23|0
1653318310000|2022-05-23 15:05:10|6021.6|6021.6|6020.61|6020.61|6021.6|6021.6|6020.61|6020.61|0
1653318320000|2022-05-23 15:05:20|6020.97|6020.97|6020.97|6020.97|6020.97|6020.97|6020.97|6020.97|0
1653318330000|2022-05-23 15:05:30|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|6020.54|0
1653318340000|2022-05-23 15:05:40|6021.26|6021.26|6022.79|6022.79|6022.79|6022.79|6021.26|6021.26|0
1653318350000|2022-05-23 15:05:50|6023.14|6023.14|6023.5|6023.5|6023.5|6023.5|6023.14|6023.14|0
1653318360000|2022-05-23 15:06:00|6023.82|6023.82|6023.61|6023.61|6023.82|6023.82|6022.69|6022.69|0
1653318370000|2022-05-23 15:06:10|6023.97|6023.97|6023.97|6023.97|6023.97|6023.97|6023.97|6023.97|0
1653318380000|2022-05-23 15:06:20|6024.35|6024.35|6024.56|6024.56|6024.56|6024.56|6024.35|6024.35|0
1653318400000|2022-05-23 15:06:40|6025.28|6025.28|6024.49|6024.49|6025.28|6025.28|6024.49|6024.49|0
1653318410000|2022-05-23 15:06:50|6025.06|6025.06|6024.19|6024.19|6025.06|6025.06|6024.19|6024.19|0
1653318420000|2022-05-23 15:07:00|6024.38|6024.38|6025.53|6025.53|6025.53|6025.53|6024.38|6024.38|0
1653318430000|2022-05-23 15:07:10|6025.84|6025.84|6025.35|6025.35|6025.84|6025.84|6025.35|6025.35|0
1653318440000|2022-05-23 15:07:20|6025.14|6025.14|6025.14|6025.14|6025.14|6025.14|6025.14|6025.14|0
1653318450000|2022-05-23 15:07:30|6024.85|6024.85|6025.27|6025.27|6025.27|6025.27|6024.85|6024.85|0
1653318460000|2022-05-23 15:07:40|6026.04|6026.04|6025.4|6025.4|6026.04|6026.04|6025.4|6025.4|0
1653318480000|2022-05-23 15:08:00|6025.75|6025.75|6025.75|6025.75|6025.75|6025.75|6025.75|6025.75|0
1653318500000|2022-05-23 15:08:20|6025.54|6025.54|6026.04|6026.04|6026.04|6026.04|6025.54|6025.54|0
1653318520000|2022-05-23 15:08:40|6026.75|6026.75|6026.57|6026.57|6027.11|6027.11|6026.25|6026.25|0
1653318530000|2022-05-23 15:08:50|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|0
1653318540000|2022-05-23 15:09:00|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|0
1653318580000|2022-05-23 15:09:40|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|0
1653318590000|2022-05-23 15:09:50|6027.48|6027.48|6027.88|6027.88|6027.88|6027.88|6027.12|6027.12|0
1653318600000|2022-05-23 15:10:00|6028.07|6028.07|6027.31|6027.31|6028.07|6028.07|6027.31|6027.31|0
1653318610000|2022-05-23 15:10:10|6026.91|6026.91|6026.81|6026.81|6027.1|6027.1|6026.81|6026.81|0
1653318620000|2022-05-23 15:10:20|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|0
1653318640000|2022-05-23 15:10:40|6026.13|6026.13|6025.84|6025.84|6026.13|6026.13|6025.84|6025.84|0
1653318660000|2022-05-23 15:11:00|6025.49|6025.49|6025.3|6025.3|6025.49|6025.49|6025.3|6025.3|0
1653318670000|2022-05-23 15:11:10|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|6025.62|0
1653318680000|2022-05-23 15:11:20|6026|6026|6026|6026|6026|6026|6026|6026|0
1653318690000|2022-05-23 15:11:30|6026.19|6026.19|6026.9|6026.9|6026.9|6026.9|6026.19|6026.19|0
1653318700000|2022-05-23 15:11:40|6026.58|6026.58|6026.77|6026.77|6026.77|6026.77|6026.58|6026.58|0
1653318710000|2022-05-23 15:11:50|6027.38|6027.38|6027.87|6027.87|6027.87|6027.87|6027.38|6027.38|0
1653318720000|2022-05-23 15:12:00|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|0
1653318740000|2022-05-23 15:12:20|6028.61|6028.61|6028.23|6028.23|6028.61|6028.61|6028.23|6028.23|0
1653318760000|2022-05-23 15:12:40|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|6028.8|0
1653318770000|2022-05-23 15:12:50|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|6029.16|0
1653318780000|2022-05-23 15:13:00|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|0
1653318790000|2022-05-23 15:13:10|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|6028.39|0
1653318800000|2022-05-23 15:13:20|6028.75|6028.75|6029.04|6029.04|6029.04|6029.04|6028.75|6028.75|0
1653318810000|2022-05-23 15:13:30|6029.42|6029.42|6029.97|6029.97|6029.97|6029.97|6029.42|6029.42|0
1653318820000|2022-05-23 15:13:40|6029.61|6029.61|6029.11|6029.11|6029.61|6029.61|6029.11|6029.11|0
1653318840000|2022-05-23 15:14:00|6029.47|6029.47|6029.83|6029.83|6029.83|6029.83|6029.47|6029.47|0
1653318860000|2022-05-23 15:14:20|6029.47|6029.47|6029.47|6029.47|6029.47|6029.47|6029.47|6029.47|0
1653318870000|2022-05-23 15:14:30|6029.97|6029.97|6029.97|6029.97|6029.97|6029.97|6029.97|6029.97|0
1653318880000|2022-05-23 15:14:40|6030.15|6030.15|6030.15|6030.15|6030.15|6030.15|6030.15|6030.15|0
1653318900000|2022-05-23 15:15:00|6030.54|6030.54|6030.82|6030.82|6030.82|6030.82|6030.54|6030.54|0
1653318910000|2022-05-23 15:15:10|6030.63|6030.63|6030.35|6030.35|6030.63|6030.63|6030.35|6030.35|0
1653318960000|2022-05-23 15:16:00|6030.7|6030.7|6032.18|6032.18|6032.18|6032.18|6030.7|6030.7|0
1653318970000|2022-05-23 15:16:10|6032.67|6032.67|6033.46|6033.46|6033.46|6033.46|6032.67|6032.67|0
1653318980000|2022-05-23 15:16:20|6033.78|6033.78|6033.46|6033.46|6033.78|6033.78|6033.46|6033.46|0
1653318990000|2022-05-23 15:16:30|6032.69|6032.69|6032.69|6032.69|6032.69|6032.69|6032.69|6032.69|0
1653319010000|2022-05-23 15:16:50|6032.31|6032.31|6031.95|6031.95|6032.31|6032.31|6031.95|6031.95|0
1653319020000|2022-05-23 15:17:00|6031.67|6031.67|6031.48|6031.48|6031.67|6031.67|6031.48|6031.48|0
1653319040000|2022-05-23 15:17:20|6030.8|6030.8|6030.66|6030.66|6030.8|6030.8|6029.95|6029.95|0
1653319060000|2022-05-23 15:17:40|6030.09|6030.09|6030.41|6030.41|6030.41|6030.41|6030.09|6030.09|0
1653319070000|2022-05-23 15:17:50|6029.86|6029.86|6029.86|6029.86|6029.86|6029.86|6029.68|6029.68|0
1653319090000|2022-05-23 15:18:10|6030.18|6030.18|6029.86|6029.86|6030.18|6030.18|6029.86|6029.86|0
1653319100000|2022-05-23 15:18:20|6030.05|6030.05|6029.9|6029.9|6030.09|6030.09|6029.73|6029.73|0
1653319120000|2022-05-23 15:18:40|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|0
1653319140000|2022-05-23 15:19:00|6029.9|6029.9|6029.9|6029.9|6029.9|6029.9|6029.9|6029.9|0
1653319150000|2022-05-23 15:19:10|6029.55|6029.55|6029.27|6029.27|6029.9|6029.9|6029.27|6029.27|0
1653319160000|2022-05-23 15:19:20|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|0
1653319170000|2022-05-23 15:19:30|6029.17|6029.17|6029.17|6029.17|6029.17|6029.17|6029.17|6029.17|0
1653319180000|2022-05-23 15:19:40|6029.66|6029.66|6028.16|6028.16|6029.66|6029.66|6028.16|6028.16|0
1653319190000|2022-05-23 15:19:50|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|0
1653319200000|2022-05-23 15:20:00|6027.45|6027.45|6027.48|6027.48|6027.8|6027.8|6027.06|6027.06|0
1653319210000|2022-05-23 15:20:10|6027.87|6027.87|6028.47|6028.47|6028.47|6028.47|6027.87|6027.87|0
1653319220000|2022-05-23 15:20:20|6028.79|6028.79|6028.41|6028.41|6028.79|6028.79|6028.41|6028.41|0
1653319230000|2022-05-23 15:20:30|6028.03|6028.03|6028.38|6028.38|6028.38|6028.38|6028.03|6028.03|0
1653319240000|2022-05-23 15:20:40|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|6027.67|0
1653319260000|2022-05-23 15:21:00|6028.24|6028.24|6027.57|6027.57|6028.24|6028.24|6027.57|6027.57|0
1653319290000|2022-05-23 15:21:30|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|0
1653319310000|2022-05-23 15:21:50|6027.48|6027.48|6027.58|6027.58|6027.58|6027.58|6027.29|6027.29|0
1653319320000|2022-05-23 15:22:00|6027.22|6027.22|6027.22|6027.22|6027.22|6027.22|6027.22|6027.22|0
1653319340000|2022-05-23 15:22:20|6027.41|6027.41|6027.22|6027.22|6027.41|6027.41|6027.22|6027.22|0
1653319350000|2022-05-23 15:22:30|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|0
1653319360000|2022-05-23 15:22:40|6027.16|6027.16|6026.84|6026.84|6027.16|6027.16|6026.84|6026.84|0
1653319370000|2022-05-23 15:22:50|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1653319380000|2022-05-23 15:23:00|6025.75|6025.75|6026.07|6026.07|6026.07|6026.07|6025.75|6025.75|0
1653319390000|2022-05-23 15:23:10|6025.5|6025.5|6024.33|6024.33|6025.5|6025.5|6024.33|6024.33|0
1653319400000|2022-05-23 15:23:20|6024.71|6024.71|6024.92|6024.92|6025.09|6025.09|6024.71|6024.71|0
1653319420000|2022-05-23 15:23:40|6025.21|6025.21|6025.53|6025.53|6025.53|6025.53|6025.21|6025.21|0
1653319430000|2022-05-23 15:23:50|6025.14|6025.14|6025.14|6025.14|6025.14|6025.14|6025.14|6025.14|0
1653319440000|2022-05-23 15:24:00|6026.29|6026.29|6026.29|6026.29|6026.29|6026.29|6026.29|6026.29|0
1653319470000|2022-05-23 15:24:30|6026.08|6026.08|6026.44|6026.44|6026.79|6026.79|6026.08|6026.08|0
1653319480000|2022-05-23 15:24:40|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|6025.29|0
1653319500000|2022-05-23 15:25:00|6026|6026|6028.79|6028.79|6028.79|6028.79|6026|6026|0
1653319510000|2022-05-23 15:25:10|6028.03|6028.03|6027.91|6027.91|6028.03|6028.03|6026.89|6026.89|0
1653319520000|2022-05-23 15:25:20|6027.53|6027.53|6027.53|6027.53|6027.53|6027.53|6027.53|6027.53|0
1653319550000|2022-05-23 15:25:50|6027.72|6027.72|6027.79|6027.79|6028.08|6028.08|6027.72|6027.72|0
1653319560000|2022-05-23 15:26:00|6028.11|6028.11|6028.96|6028.96|6028.96|6028.96|6027.43|6027.43|0
1653319570000|2022-05-23 15:26:10|6028.6|6028.6|6028.6|6028.6|6028.6|6028.6|6028.6|6028.6|0
1653319580000|2022-05-23 15:26:20|6027.46|6027.46|6027.46|6027.46|6027.46|6027.46|6027.46|6027.46|0
1653319590000|2022-05-23 15:26:30|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|0
1653319600000|2022-05-23 15:26:40|6027.63|6027.63|6028.48|6028.48|6028.48|6028.48|6027.63|6027.63|0
1653319610000|2022-05-23 15:26:50|6028.77|6028.77|6028.77|6028.77|6028.77|6028.77|6028.77|6028.77|0
1653319620000|2022-05-23 15:27:00|6029.26|6029.26|6030.89|6030.89|6030.89|6030.89|6029.26|6029.26|0
1653319630000|2022-05-23 15:27:10|6030.51|6030.51|6030.51|6030.51|6030.51|6030.51|6030.51|6030.51|0
1653319640000|2022-05-23 15:27:20|6030.15|6030.15|6030.08|6030.08|6030.44|6030.44|6030.08|6030.08|0
1653319650000|2022-05-23 15:27:30|6029.58|6029.58|6029.2|6029.2|6029.58|6029.58|6029.2|6029.2|0
1653319660000|2022-05-23 15:27:40|6029.58|6029.58|6028.21|6028.21|6029.58|6029.58|6028.21|6028.21|0
1653319670000|2022-05-23 15:27:50|6027.64|6027.64|6027.15|6027.15|6027.64|6027.64|6027.15|6027.15|0
1653319680000|2022-05-23 15:28:00|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|0
1653319690000|2022-05-23 15:28:10|6028.48|6028.48|6028.48|6028.48|6028.48|6028.48|6028.48|6028.48|0
1653319710000|2022-05-23 15:28:30|6028.29|6028.29|6028.48|6028.48|6028.48|6028.48|6028.29|6028.29|0
1653319720000|2022-05-23 15:28:40|6028.98|6028.98|6030.19|6030.19|6030.19|6030.19|6028.98|6028.98|0
1653319730000|2022-05-23 15:28:50|6029.8|6029.8|6030.14|6030.14|6030.14|6030.14|6029.42|6029.42|0
1653319740000|2022-05-23 15:29:00|6030.52|6030.52|6030.57|6030.57|6030.95|6030.95|6030.46|6030.46|0
1653319750000|2022-05-23 15:29:10|6030.86|6030.86|6029.81|6029.81|6030.86|6030.86|6029.81|6029.81|0
1653319760000|2022-05-23 15:29:20|6030.12|6030.12|6030.23|6030.23|6030.44|6030.44|6030.12|6030.12|0
1653319770000|2022-05-23 15:29:30|6031.19|6031.19|6032.16|6032.16|6032.16|6032.16|6029.02|6029.02|0
1653319780000|2022-05-23 15:29:40|6032.37|6032.37|6031.82|6031.82|6032.59|6032.59|6031.82|6031.82|0
1653319790000|2022-05-23 15:29:50|6031.45|6031.45|6033.27|6033.27|6033.27|6033.27|6030.94|6030.94|0
1653376500000|2022-05-24 07:15:00|6041.04|6041.04|6041.76|6041.76|6045.33|6045.33|6041.04|6041.04|0
1653376510000|2022-05-24 07:15:10|6041.4|6041.4|6043.71|6043.71|6044.07|6044.07|6041.21|6041.21|0
1653376520000|2022-05-24 07:15:20|6042.18|6042.18|6040.97|6040.97|6042.18|6042.18|6040.97|6040.97|0
1653376530000|2022-05-24 07:15:30|6039.98|6039.98|6041.13|6041.13|6041.13|6041.13|6039.98|6039.98|0
1653376550000|2022-05-24 07:15:50|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|6041.48|0
1653376570000|2022-05-24 07:16:10|6041.11|6041.11|6040.73|6040.73|6041.11|6041.11|6040.73|6040.73|0
1653376600000|2022-05-24 07:16:40|6041.72|6041.72|6038.67|6038.67|6041.72|6041.72|6038.67|6038.67|0
1653376630000|2022-05-24 07:17:10|6037.59|6037.59|6036.45|6036.45|6038.97|6038.97|6036.45|6036.45|0
1653376640000|2022-05-24 07:17:20|6038.36|6038.36|6035.11|6035.11|6038.36|6038.36|6035.11|6035.11|0
1653376650000|2022-05-24 07:17:30|6033.2|6033.2|6033.2|6033.2|6033.2|6033.2|6033.2|6033.2|0
1653376660000|2022-05-24 07:17:40|6032.91|6032.91|6033.27|6033.27|6033.27|6033.27|6032.55|6032.55|0
1653376680000|2022-05-24 07:18:00|6034.26|6034.26|6034.01|6034.01|6034.76|6034.76|6034.01|6034.01|0
1653376700000|2022-05-24 07:18:20|6035.53|6035.53|6034.58|6034.58|6035.53|6035.53|6034.58|6034.58|0
1653376730000|2022-05-24 07:18:50|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|6035.35|0
1653376750000|2022-05-24 07:19:10|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|0
1653376760000|2022-05-24 07:19:20|6032.99|6032.99|6031.03|6031.03|6032.99|6032.99|6030.03|6030.03|0
1653376770000|2022-05-24 07:19:30|6030.64|6030.64|6029.37|6029.37|6030.64|6030.64|6029.37|6029.37|0
1653376780000|2022-05-24 07:19:40|6028.65|6028.65|6025.95|6025.95|6028.65|6028.65|6025.95|6025.95|0
1653376800000|2022-05-24 07:20:00|6026.45|6026.45|6025.3|6025.3|6026.45|6026.45|6024.8|6024.8|0
1653376820000|2022-05-24 07:20:20|6024.66|6024.66|6024.66|6024.66|6024.66|6024.66|6024.66|6024.66|0
1653376840000|2022-05-24 07:20:40|6023.52|6023.52|6023.52|6023.52|6023.52|6023.52|6023.52|6023.52|0
1653376860000|2022-05-24 07:21:00|6023.2|6023.2|6021.92|6021.92|6023.2|6023.2|6021.92|6021.92|0
1653376870000|2022-05-24 07:21:10|6020.78|6020.78|6020.85|6020.85|6020.85|6020.85|6020.49|6020.49|0
1653376880000|2022-05-24 07:21:20|6020.08|6020.08|6018.59|6018.59|6020.08|6020.08|6018.59|6018.59|0
1653376890000|2022-05-24 07:21:30|6017.1|6017.1|6017.1|6017.1|6017.1|6017.1|6017.1|6017.1|0
1653376900000|2022-05-24 07:21:40|6016.61|6016.61|6016.96|6016.96|6016.96|6016.96|6015.54|6015.54|0
1653376920000|2022-05-24 07:22:00|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|6015.82|0
1653376930000|2022-05-24 07:22:10|6015.32|6015.32|6015.32|6015.32|6015.32|6015.32|6015.32|6015.32|0
1653376950000|2022-05-24 07:22:30|6015.68|6015.68|6017.17|6017.17|6017.88|6017.88|6015.68|6015.68|0
1653376970000|2022-05-24 07:22:50|6016.45|6016.45|6015.69|6015.69|6016.45|6016.45|6015.69|6015.69|0
1653376980000|2022-05-24 07:23:00|6016.33|6016.33|6017.9|6017.9|6017.9|6017.9|6016.33|6016.33|0
1653376990000|2022-05-24 07:23:10|6017.58|6017.58|6017.58|6017.58|6017.58|6017.58|6017.58|6017.58|0
1653377020000|2022-05-24 07:23:40|6016.59|6016.59|6016.59|6016.59|6016.59|6016.59|6016.59|6016.59|0
1653377050000|2022-05-24 07:24:10|6015.87|6015.87|6015.24|6015.24|6015.87|6015.87|6015.24|6015.24|0
1653377070000|2022-05-24 07:24:30|6014.24|6014.24|6013.25|6013.25|6014.24|6014.24|6013.25|6013.25|0
1653377100000|2022-05-24 07:25:00|6012.89|6012.89|6012.89|6012.89|6012.89|6012.89|6012.89|6012.89|0
1653377110000|2022-05-24 07:25:10|6012.18|6012.18|6013.71|6013.71|6013.71|6013.71|6012.18|6012.18|0
1653377120000|2022-05-24 07:25:20|6013.33|6013.33|6012|6012|6013.33|6013.33|6012|6012|0
1653377160000|2022-05-24 07:26:00|6011.04|6011.04|6008.57|6008.57|6011.04|6011.04|6008.57|6008.57|0
1653377190000|2022-05-24 07:26:30|6008.07|6008.07|6006.72|6006.72|6008.07|6008.07|6006.72|6006.72|0
1653377200000|2022-05-24 07:26:40|6007.07|6007.07|6007.07|6007.07|6007.07|6007.07|6007.07|6007.07|0
1653377220000|2022-05-24 07:27:00|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|0
1653377240000|2022-05-24 07:27:20|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|0
1653377250000|2022-05-24 07:27:30|6003.99|6003.99|6003.99|6003.99|6003.99|6003.99|6003.99|6003.99|0
1653377270000|2022-05-24 07:27:50|6003.42|6003.42|6002.46|6002.46|6003.42|6003.42|6002.46|6002.46|0
1653377280000|2022-05-24 07:28:00|6002.84|6002.84|6003.23|6003.23|6003.23|6003.23|6002.84|6002.84|0
1653377290000|2022-05-24 07:28:10|6002.59|6002.59|6002.97|6002.97|6002.97|6002.97|6002.59|6002.59|0
1653377300000|2022-05-24 07:28:20|6002.25|6002.25|6002.25|6002.25|6002.25|6002.25|6001.9|6001.9|0
1653377310000|2022-05-24 07:28:30|6002.61|6002.61|6003.85|6003.85|6003.85|6003.85|6002.61|6002.61|0
1653377330000|2022-05-24 07:28:50|6004.21|6004.21|6003.68|6003.68|6004.21|6004.21|6003.5|6003.5|0
1653377350000|2022-05-24 07:29:10|6004.54|6004.54|6007.43|6007.43|6008.57|6008.57|6004.54|6004.54|0
1653377360000|2022-05-24 07:29:20|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|0
1653377370000|2022-05-24 07:29:30|6007.48|6007.48|6007.12|6007.12|6007.48|6007.48|6007.12|6007.12|0
1653377380000|2022-05-24 07:29:40|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1653377390000|2022-05-24 07:29:50|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|0
1653377400000|2022-05-24 07:30:00|6007.23|6007.23|6009.67|6009.67|6009.67|6009.67|6007.23|6007.23|0
1653377410000|2022-05-24 07:30:10|6010.39|6010.39|6009.53|6009.53|6010.74|6010.74|6009.53|6009.53|0
1653377420000|2022-05-24 07:30:20|6009.89|6009.89|6015.31|6015.31|6015.31|6015.31|6009.89|6009.89|0
1653377430000|2022-05-24 07:30:30|6016.8|6016.8|6018.88|6018.88|6018.88|6018.88|6016.08|6016.08|0
1653377440000|2022-05-24 07:30:40|6019.52|6019.52|6019.52|6019.52|6019.52|6019.52|6019.52|6019.52|0
1653377450000|2022-05-24 07:30:50|6019.16|6019.16|6020.23|6020.23|6020.23|6020.23|6019.16|6019.16|0
1653377460000|2022-05-24 07:31:00|6021.76|6021.76|6022.62|6022.62|6022.62|6022.62|6021.76|6021.76|0
1653377470000|2022-05-24 07:31:10|6023.25|6023.25|6021.8|6021.8|6023.25|6023.25|6021.8|6021.8|0
1653377480000|2022-05-24 07:31:20|6022.56|6022.56|6023.71|6023.71|6023.71|6023.71|6022.56|6022.56|0
1653377490000|2022-05-24 07:31:30|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|0
1653377500000|2022-05-24 07:31:40|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|0
1653377510000|2022-05-24 07:31:50|6024.78|6024.78|6025.14|6025.14|6025.14|6025.14|6024.78|6024.78|0
1653377520000|2022-05-24 07:32:00|6025.5|6025.5|6025.5|6025.5|6025.5|6025.5|6025.5|6025.5|0
1653377530000|2022-05-24 07:32:10|6026.13|6026.13|6025.75|6025.75|6026.49|6026.49|6025.75|6025.75|0
1653377560000|2022-05-24 07:32:40|6026.11|6026.11|6026.11|6026.11|6026.11|6026.11|6026.11|6026.11|0
1653377570000|2022-05-24 07:32:50|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|0
1653377580000|2022-05-24 07:33:00|6026.78|6026.78|6027.15|6027.15|6027.15|6027.15|6026.78|6026.78|0
1653377590000|2022-05-24 07:33:10|6027.53|6027.53|6027.34|6027.34|6027.53|6027.53|6027.34|6027.34|0
1653377600000|2022-05-24 07:33:20|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|6026.7|0
1653377610000|2022-05-24 07:33:30|6027.09|6027.09|6027.09|6027.09|6027.09|6027.09|6027.09|6027.09|0
1653377630000|2022-05-24 07:33:50|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|0
1653377680000|2022-05-24 07:34:40|6027.16|6027.16|6027.16|6027.16|6027.16|6027.16|6027.16|6027.16|0
1653377700000|2022-05-24 07:35:00|6026.8|6026.8|6026.18|6026.18|6026.8|6026.8|6025.71|6025.71|0
1653377710000|2022-05-24 07:35:10|6025.86|6025.86|6023.88|6023.88|6025.86|6025.86|6023.88|6023.88|0
1653377730000|2022-05-24 07:35:30|6024.59|6024.59|6026.02|6026.02|6026.02|6026.02|6024.59|6024.59|0
1653377740000|2022-05-24 07:35:40|6025.64|6025.64|6023.25|6023.25|6025.64|6025.64|6023.25|6023.25|0
1653377750000|2022-05-24 07:35:50|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|0
1653377760000|2022-05-24 07:36:00|6022.78|6022.78|6022.59|6022.59|6022.78|6022.78|6022.59|6022.59|0
1653377790000|2022-05-24 07:36:30|6021.88|6021.88|6019.72|6019.72|6021.88|6021.88|6019.4|6019.4|0
1653377800000|2022-05-24 07:36:40|6020.36|6020.36|6021.57|6021.57|6021.57|6021.57|6020.36|6020.36|0
1653377810000|2022-05-24 07:36:50|6021.25|6021.25|6021.25|6021.25|6021.25|6021.25|6021.25|6021.25|0
1653377840000|2022-05-24 07:37:20|6020.93|6020.93|6019.44|6019.44|6020.93|6020.93|6019.44|6019.44|0
1653377850000|2022-05-24 07:37:30|6019.8|6019.8|6019.85|6019.85|6020.56|6020.56|6019.8|6019.8|0
1653377860000|2022-05-24 07:37:40|6019.53|6019.53|6018.38|6018.38|6019.53|6019.53|6018.38|6018.38|0
1653377870000|2022-05-24 07:37:50|6017.31|6017.31|6017.05|6017.05|6017.31|6017.31|6016.29|6016.29|0
1653377880000|2022-05-24 07:38:00|6016.7|6016.7|6016.7|6016.7|6016.7|6016.7|6016.7|6016.7|0
1653377890000|2022-05-24 07:38:10|6016.38|6016.38|6016.74|6016.74|6016.74|6016.74|6016.38|6016.38|0
1653377920000|2022-05-24 07:38:40|6017.09|6017.09|6016.74|6016.74|6017.09|6017.09|6016.74|6016.74|0
1653377930000|2022-05-24 07:38:50|6017.09|6017.09|6016.74|6016.74|6017.45|6017.45|6016.74|6016.74|0
1653377940000|2022-05-24 07:39:00|6015.74|6015.74|6015.39|6015.39|6015.74|6015.74|6015.39|6015.39|0
1653377960000|2022-05-24 07:39:20|6015.74|6015.74|6015.74|6015.74|6015.74|6015.74|6015.74|6015.74|0
1653377990000|2022-05-24 07:39:50|6013.35|6013.35|6013|6013|6013.35|6013.35|6013|6013|0
1653378000000|2022-05-24 07:40:00|6013.21|6013.21|6013.21|6013.21|6013.21|6013.21|6013.21|6013.21|0
1653378010000|2022-05-24 07:40:10|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|6014.36|0
1653378020000|2022-05-24 07:40:20|6013.86|6013.86|6013.15|6013.15|6013.86|6013.86|6012.65|6012.65|0
1653378050000|2022-05-24 07:40:50|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|6012.83|0
1653378110000|2022-05-24 07:41:50|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|0
1653378130000|2022-05-24 07:42:10|6011.04|6011.04|6011.52|6011.52|6011.52|6011.52|6010.27|6010.27|0
1653378140000|2022-05-24 07:42:20|6011.9|6011.9|6013.59|6013.59|6013.59|6013.59|6010.38|6010.38|0
1653378150000|2022-05-24 07:42:30|6013.95|6013.95|6013.23|6013.23|6013.95|6013.95|6013.23|6013.23|0
1653378160000|2022-05-24 07:42:40|6012.47|6012.47|6012.18|6012.18|6012.47|6012.47|6012.18|6012.18|0
1653378170000|2022-05-24 07:42:50|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|0
1653378180000|2022-05-24 07:43:00|6009.14|6009.14|6006.49|6006.49|6009.14|6009.14|6006.49|6006.49|0
1653378190000|2022-05-24 07:43:10|6007.56|6007.56|6004.7|6004.7|6007.56|6007.56|6004.35|6004.35|0
1653378200000|2022-05-24 07:43:20|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|0
1653378210000|2022-05-24 07:43:30|6003.57|6003.57|6003.39|6003.39|6003.89|6003.89|6002.9|6002.9|0
1653378220000|2022-05-24 07:43:40|6002.9|6002.9|6001.9|6001.9|6002.9|6002.9|6001.9|6001.9|0
1653378230000|2022-05-24 07:43:50|6003.05|6003.05|6003.43|6003.43|6003.43|6003.43|6003.05|6003.05|0
1653378250000|2022-05-24 07:44:10|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|0
1653378260000|2022-05-24 07:44:20|6002.88|6002.88|6002.15|6002.15|6002.88|6002.88|6002.15|6002.15|0
1653378290000|2022-05-24 07:44:50|6001.43|6001.43|6001.05|6001.05|6001.79|6001.79|6001.05|6001.05|0
1653378300000|2022-05-24 07:45:00|6000.86|6000.86|5997.73|5997.73|6000.86|6000.86|5997.73|5997.73|0
1653378310000|2022-05-24 07:45:10|5996.73|5996.73|5995.24|5995.24|5996.73|5996.73|5995.24|5995.24|0
1653378320000|2022-05-24 07:45:20|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|0
1653378330000|2022-05-24 07:45:30|5994.64|5994.64|5994.64|5994.64|5994.64|5994.64|5994.64|5994.64|0
1653378340000|2022-05-24 07:45:40|5991.96|5991.96|5991.66|5991.66|5992.73|5992.73|5991.66|5991.66|0
1653378350000|2022-05-24 07:45:50|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|0
1653378360000|2022-05-24 07:46:00|5992.15|5992.15|5992.15|5992.15|5992.15|5992.15|5992.15|5992.15|0
1653378370000|2022-05-24 07:46:10|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|5992.51|0
1653378390000|2022-05-24 07:46:30|5992.15|5992.15|5992.15|5992.15|5992.15|5992.15|5992.15|5992.15|0
1653378400000|2022-05-24 07:46:40|5991.8|5991.8|5991.61|5991.61|5991.8|5991.8|5991.04|5991.04|0
1653378420000|2022-05-24 07:47:00|5990.9|5990.9|5990.19|5990.19|5990.9|5990.9|5989.11|5989.11|0
1653378450000|2022-05-24 07:47:30|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|0
1653378460000|2022-05-24 07:47:40|5990.19|5990.19|5990.19|5990.19|5990.19|5990.19|5990.19|5990.19|0
1653378480000|2022-05-24 07:48:00|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|5989.81|0
1653378490000|2022-05-24 07:48:10|5987.31|5987.31|5989.45|5989.45|5989.45|5989.45|5987.31|5987.31|0
1653378500000|2022-05-24 07:48:20|5990.94|5990.94|5989.73|5989.73|5990.94|5990.94|5989.73|5989.73|0
1653378510000|2022-05-24 07:48:30|5990.45|5990.45|5989.81|5989.81|5990.45|5990.45|5989.81|5989.81|0
1653378520000|2022-05-24 07:48:40|5990.8|5990.8|5992.06|5992.06|5992.06|5992.06|5990.8|5990.8|0
1653378530000|2022-05-24 07:48:50|5993.35|5993.35|5993.35|5993.35|5993.35|5993.35|5993.35|5993.35|0
1653378540000|2022-05-24 07:49:00|5994.11|5994.11|5997.47|5997.47|5997.47|5997.47|5994.11|5994.11|0
1653378550000|2022-05-24 07:49:10|5997.85|5997.85|5995.58|5995.58|5997.85|5997.85|5995.58|5995.58|0
1653378560000|2022-05-24 07:49:20|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|0
1653378570000|2022-05-24 07:49:30|5996.26|5996.26|5996.75|5996.75|5996.75|5996.75|5996.26|5996.26|0
1653378580000|2022-05-24 07:49:40|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|0
1653378590000|2022-05-24 07:49:50|5996.04|5996.04|5992.59|5992.59|5996.04|5996.04|5992.59|5992.59|0
1653378600000|2022-05-24 07:50:00|5992.09|5992.09|5992.09|5992.09|5992.09|5992.09|5992.09|5992.09|0
1653378610000|2022-05-24 07:50:10|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|5990.18|0
1653378630000|2022-05-24 07:50:30|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|5989.8|0
1653378640000|2022-05-24 07:50:40|5988.88|5988.88|5989.95|5989.95|5989.95|5989.95|5988.88|5988.88|0
1653378650000|2022-05-24 07:50:50|5990.45|5990.45|5989.95|5989.95|5990.45|5990.45|5989.95|5989.95|0
1653378680000|2022-05-24 07:51:20|5991.54|5991.54|5993.07|5993.07|5993.07|5993.07|5991.54|5991.54|0
1653378690000|2022-05-24 07:51:30|5993.26|5993.26|5995.06|5995.06|5995.06|5995.06|5993.26|5993.26|0
1653378700000|2022-05-24 07:51:40|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|0
1653378710000|2022-05-24 07:51:50|5994.71|5994.71|5993.28|5993.28|5994.71|5994.71|5993.28|5993.28|0
1653378720000|2022-05-24 07:52:00|5992.99|5992.99|5994.44|5994.44|5994.44|5994.44|5992.99|5992.99|0
1653378740000|2022-05-24 07:52:20|5994.09|5994.09|5994.85|5994.85|5994.85|5994.85|5992.61|5992.61|0
1653378760000|2022-05-24 07:52:40|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|0
1653378770000|2022-05-24 07:52:50|5994.28|5994.28|5994.28|5994.28|5994.28|5994.28|5994.28|5994.28|0
1653378780000|2022-05-24 07:53:00|5995.56|5995.56|5995.24|5995.24|5995.56|5995.56|5995.24|5995.24|0
1653378790000|2022-05-24 07:53:10|5993.71|5993.71|5994.06|5994.06|5994.06|5994.06|5993.71|5993.71|0
1653378810000|2022-05-24 07:53:30|5993.69|5993.69|5995.46|5995.46|5995.46|5995.46|5993.69|5993.69|0
1653378830000|2022-05-24 07:53:50|5996.02|5996.02|5996.9|5996.9|5996.9|5996.9|5996.02|5996.02|0
1653378840000|2022-05-24 07:54:00|5997.97|5997.97|5997.26|5997.26|5997.97|5997.97|5997.26|5997.26|0
1653378890000|2022-05-24 07:54:50|5998.25|5998.25|5999.83|5999.83|6000.54|6000.54|5998.25|5998.25|0
1653378900000|2022-05-24 07:55:00|6000.68|6000.68|6000.68|6000.68|6000.68|6000.68|6000.68|6000.68|0
1653378930000|2022-05-24 07:55:30|5999.97|5999.97|6000.26|6000.26|6000.26|6000.26|5999.61|5999.61|0
1653378940000|2022-05-24 07:55:40|5999.54|5999.54|5999.9|5999.9|5999.9|5999.9|5999.54|5999.54|0
1653378960000|2022-05-24 07:56:00|6000.39|6000.39|6000.39|6000.39|6000.39|6000.39|6000.39|6000.39|0
1653378980000|2022-05-24 07:56:20|6001.11|6001.11|6001.11|6001.11|6001.11|6001.11|6001.11|6001.11|0
1653379020000|2022-05-24 07:57:00|6001.61|6001.61|6002.74|6002.74|6002.74|6002.74|6001.61|6001.61|0
1653379030000|2022-05-24 07:57:10|6003.88|6003.88|6003.67|6003.67|6004.17|6004.17|6003.67|6003.67|0
1653379050000|2022-05-24 07:57:30|6003.04|6003.04|6003.04|6003.04|6003.04|6003.04|6003.04|6003.04|0
1653379060000|2022-05-24 07:57:40|6002.04|6002.04|6002.04|6002.04|6002.04|6002.04|6002.04|6002.04|0
1653379070000|2022-05-24 07:57:50|6003|6003|6003|6003|6003|6003|6003|6003|0
1653379080000|2022-05-24 07:58:00|6003.99|6003.99|6003.99|6003.99|6003.99|6003.99|6003.99|6003.99|0
1653379090000|2022-05-24 07:58:10|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|0
1653379130000|2022-05-24 07:58:50|6004.9|6004.9|6008.87|6008.87|6008.87|6008.87|6004.9|6004.9|0
1653379140000|2022-05-24 07:59:00|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|0
1653379150000|2022-05-24 07:59:10|6009.73|6009.73|6009.01|6009.01|6009.73|6009.73|6009.01|6009.01|0
1653379160000|2022-05-24 07:59:20|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|0
1653379170000|2022-05-24 07:59:30|6009.44|6009.44|6010.02|6010.02|6010.37|6010.37|6009.44|6009.44|0
1653379180000|2022-05-24 07:59:40|6009.66|6009.66|6008.94|6008.94|6009.66|6009.66|6008.94|6008.94|0
1653379190000|2022-05-24 07:59:50|6009.94|6009.94|6010.43|6010.43|6010.43|6010.43|6009.94|6009.94|0
1653379200000|2022-05-24 08:00:00|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|0
1653379210000|2022-05-24 08:00:10|6011.5|6011.5|6011.5|6011.5|6011.5|6011.5|6011.5|6011.5|0
1653379250000|2022-05-24 08:00:50|6011.86|6011.86|6013.29|6013.29|6013.29|6013.29|6011.86|6011.86|0
1653379260000|2022-05-24 08:01:00|6013.67|6013.67|6013.67|6013.67|6013.67|6013.67|6013.67|6013.67|0
1653379310000|2022-05-24 08:01:50|6013.17|6013.17|6012.67|6012.67|6013.17|6013.17|6012.67|6012.67|0
1653379320000|2022-05-24 08:02:00|6011.96|6011.96|6012.31|6012.31|6012.31|6012.31|6011.96|6011.96|0
1653379360000|2022-05-24 08:02:40|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1653379380000|2022-05-24 08:03:00|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|6011.19|0
1653379400000|2022-05-24 08:03:20|6011.69|6011.69|6012.19|6012.19|6012.19|6012.19|6011.69|6011.69|0
1653379420000|2022-05-24 08:03:40|6011.47|6011.47|6011.09|6011.09|6011.47|6011.47|6011.09|6011.09|0
1653379440000|2022-05-24 08:04:00|6011.45|6011.45|6011.8|6011.8|6011.8|6011.8|6011.45|6011.45|0
1653379450000|2022-05-24 08:04:10|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|0
1653379460000|2022-05-24 08:04:20|6012.18|6012.18|6012.18|6012.18|6012.18|6012.18|6012.18|6012.18|0
1653379470000|2022-05-24 08:04:30|6013.04|6013.04|6013.04|6013.04|6013.04|6013.04|6013.04|6013.04|0
1653379480000|2022-05-24 08:04:40|6013.54|6013.54|6014.87|6014.87|6015.19|6015.19|6013.54|6013.54|0
1653379490000|2022-05-24 08:04:50|6015.29|6015.29|6013.8|6013.8|6015.29|6015.29|6013.8|6013.8|0
1653379500000|2022-05-24 08:05:00|6013.48|6013.48|6013.2|6013.2|6013.48|6013.48|6013.2|6013.2|0
1653379510000|2022-05-24 08:05:10|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|6012.88|0
1653379520000|2022-05-24 08:05:20|6013.45|6013.45|6014.26|6014.26|6014.26|6014.26|6013.26|6013.26|0
1653379530000|2022-05-24 08:05:30|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1653379550000|2022-05-24 08:05:50|6016.66|6016.66|6017.16|6017.16|6017.16|6017.16|6016.66|6016.66|0
1653379580000|2022-05-24 08:06:20|6015.92|6015.92|6015.7|6015.7|6015.92|6015.92|6015.21|6015.21|0
1653379600000|2022-05-24 08:06:40|6015.38|6015.38|6013.96|6013.96|6015.38|6015.38|6013.96|6013.96|0
1653379650000|2022-05-24 08:07:30|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|0
1653379670000|2022-05-24 08:07:50|6012.02|6012.02|6011.14|6011.14|6012.02|6012.02|6010.95|6010.95|0
1653379680000|2022-05-24 08:08:00|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|6010.14|0
1653379690000|2022-05-24 08:08:10|6009.65|6009.65|6009.15|6009.15|6009.65|6009.65|6009.15|6009.15|0
1653379700000|2022-05-24 08:08:20|6008.44|6008.44|6008.41|6008.41|6008.79|6008.79|6008.05|6008.05|0
1653379710000|2022-05-24 08:08:30|6008.77|6008.77|6009.13|6009.13|6009.13|6009.13|6008.77|6008.77|0
1653379730000|2022-05-24 08:08:50|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|0
1653379740000|2022-05-24 08:09:00|6012.78|6012.78|6013.27|6013.27|6013.27|6013.27|6012.78|6012.78|0
1653379750000|2022-05-24 08:09:10|6013.61|6013.61|6013.61|6013.61|6013.61|6013.61|6013.61|6013.61|0
1653379760000|2022-05-24 08:09:20|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|6014.56|0
1653379780000|2022-05-24 08:09:40|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|6014.92|0
1653379800000|2022-05-24 08:10:00|6015.21|6015.21|6014.49|6014.49|6015.21|6015.21|6014.49|6014.49|0
1653379810000|2022-05-24 08:10:10|6013.54|6013.54|6013.89|6013.89|6013.89|6013.89|6013.54|6013.54|0
1653379840000|2022-05-24 08:10:40|6014.66|6014.66|6016.09|6016.09|6016.09|6016.09|6014.66|6014.66|0
1653379880000|2022-05-24 08:11:20|6016.48|6016.48|6016.36|6016.36|6017.35|6017.35|6016.36|6016.36|0
1653379890000|2022-05-24 08:11:30|6016.72|6016.72|6016.72|6016.72|6016.72|6016.72|6016.72|6016.72|0
1653379920000|2022-05-24 08:12:00|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|6018.53|0
1653379940000|2022-05-24 08:12:20|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|0
1653379970000|2022-05-24 08:12:50|6018.82|6018.82|6020.61|6020.61|6020.61|6020.61|6018.82|6018.82|0
1653379980000|2022-05-24 08:13:00|6021.37|6021.37|6022.96|6022.96|6022.96|6022.96|6021.37|6021.37|0
1653380020000|2022-05-24 08:13:40|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|0
1653380040000|2022-05-24 08:14:00|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|0
1653380090000|2022-05-24 08:14:50|6022.52|6022.52|6025.02|6025.02|6025.02|6025.02|6022.52|6022.52|0
1653380110000|2022-05-24 08:15:10|6026.45|6026.45|6028.75|6028.75|6029.11|6029.11|6026.45|6026.45|0
1653380120000|2022-05-24 08:15:20|6028.4|6028.4|6028.4|6028.4|6028.4|6028.4|6028.4|6028.4|0
1653380220000|2022-05-24 08:17:00|6027.25|6027.25|6025.65|6025.65|6027.25|6027.25|6025.65|6025.65|0
1653380240000|2022-05-24 08:17:20|6025.15|6025.15|6025.15|6025.15|6025.15|6025.15|6025.15|6025.15|0
1653380250000|2022-05-24 08:17:30|6024.16|6024.16|6023.39|6023.39|6024.16|6024.16|6023.39|6023.39|0
1653380310000|2022-05-24 08:18:30|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|0
1653380320000|2022-05-24 08:18:40|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|0
1653380340000|2022-05-24 08:19:00|6022.55|6022.55|6022.55|6022.55|6022.55|6022.55|6022.55|6022.55|0
1653380350000|2022-05-24 08:19:10|6022.23|6022.23|6022.23|6022.23|6022.23|6022.23|6022.23|6022.23|0
1653380380000|2022-05-24 08:19:40|6021.24|6021.24|6021.74|6021.74|6021.74|6021.74|6021.24|6021.24|0
1653380390000|2022-05-24 08:19:50|6018.68|6018.68|6017.78|6017.78|6018.68|6018.68|6017.78|6017.78|0
1653380410000|2022-05-24 08:20:10|6016.63|6016.63|6016.13|6016.13|6016.63|6016.63|6016.13|6016.13|0
1653380420000|2022-05-24 08:20:20|6015.42|6015.42|6014.86|6014.86|6015.42|6015.42|6014.86|6014.86|0
1653380430000|2022-05-24 08:20:30|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|6014.67|0
1653380440000|2022-05-24 08:20:40|6014.29|6014.29|6014.29|6014.29|6014.29|6014.29|6014.29|6014.29|0
1653380460000|2022-05-24 08:21:00|6014.67|6014.67|6013.39|6013.39|6014.67|6014.67|6013.39|6013.39|0
1653380470000|2022-05-24 08:21:10|6013.03|6013.03|6011.99|6011.99|6013.03|6013.03|6011.99|6011.99|0
1653380480000|2022-05-24 08:21:20|6012.48|6012.48|6012.98|6012.98|6012.98|6012.98|6012.48|6012.48|0
1653380490000|2022-05-24 08:21:30|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|0
1653380550000|2022-05-24 08:22:30|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|6012.41|0
1653380600000|2022-05-24 08:23:20|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|0
1653380610000|2022-05-24 08:23:30|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|0
1653380630000|2022-05-24 08:23:50|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|6012.26|0
1653380640000|2022-05-24 08:24:00|6012.62|6012.62|6013.26|6013.26|6013.26|6013.26|6012.62|6012.62|0
1653380700000|2022-05-24 08:25:00|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|0
1653380730000|2022-05-24 08:25:30|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|0
1653380780000|2022-05-24 08:26:20|6012.4|6012.4|6013.36|6013.36|6013.36|6013.36|6012.4|6012.4|0
1653380820000|2022-05-24 08:27:00|6012.37|6012.37|6011.8|6011.8|6012.37|6012.37|6011.8|6011.8|0
1653380850000|2022-05-24 08:27:30|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|6012.44|0
1653380860000|2022-05-24 08:27:40|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|0
1653380890000|2022-05-24 08:28:10|6011.55|6011.55|6011.55|6011.55|6011.55|6011.55|6011.55|6011.55|0
1653380910000|2022-05-24 08:28:30|6010.91|6010.91|6010.91|6010.91|6010.91|6010.91|6010.91|6010.91|0
1653380940000|2022-05-24 08:29:00|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|6011.87|0
1653380970000|2022-05-24 08:29:30|6012.22|6012.22|6012.58|6012.58|6012.58|6012.58|6012.22|6012.22|0
1653380980000|2022-05-24 08:29:40|6013.88|6013.88|6016.25|6016.25|6016.25|6016.25|6013.88|6013.88|0
1653380990000|2022-05-24 08:29:50|6016.75|6016.75|6016.75|6016.75|6016.75|6016.75|6016.75|6016.75|0
1653381000000|2022-05-24 08:30:00|6017.85|6017.85|6020.72|6020.72|6020.72|6020.72|6017.85|6017.85|0
1653381010000|2022-05-24 08:30:10|6021.11|6021.11|6023.58|6023.58|6023.58|6023.58|6021.11|6021.11|0
1653381020000|2022-05-24 08:30:20|6024.65|6024.65|6023.94|6023.94|6024.65|6024.65|6023.94|6023.94|0
1653381030000|2022-05-24 08:30:30|6024.44|6024.44|6025.15|6025.15|6025.15|6025.15|6024.44|6024.44|0
1653381040000|2022-05-24 08:30:40|6025.65|6025.65|6026.5|6026.5|6026.5|6026.5|6025.65|6025.65|0
1653381080000|2022-05-24 08:31:20|6027.49|6027.49|6027.49|6027.49|6027.49|6027.49|6027.49|6027.49|0
1653381090000|2022-05-24 08:31:30|6028.49|6028.49|6028.98|6028.98|6028.98|6028.98|6028.49|6028.49|0
1653381100000|2022-05-24 08:31:40|6028.49|6028.49|6028.31|6028.31|6030.14|6030.14|6028.31|6028.31|0
1653381110000|2022-05-24 08:31:50|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|6028.53|0
1653381120000|2022-05-24 08:32:00|6028.88|6028.88|6028.88|6028.88|6028.88|6028.88|6028.88|6028.88|0
1653381190000|2022-05-24 08:33:10|6029.46|6029.46|6027.96|6027.96|6029.46|6029.46|6027.96|6027.96|0
1653381200000|2022-05-24 08:33:20|6027.46|6027.46|6026.86|6026.86|6027.46|6027.46|6026.86|6026.86|0
1653381210000|2022-05-24 08:33:30|6026.14|6026.14|6027.14|6027.14|6027.36|6027.36|6025.57|6025.57|0
1653381220000|2022-05-24 08:33:40|6027.5|6027.5|6027.5|6027.5|6027.5|6027.5|6027.14|6027.14|0
1653381230000|2022-05-24 08:33:50|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|0
1653381240000|2022-05-24 08:34:00|6028.22|6028.22|6028.22|6028.22|6028.22|6028.22|6028.22|6028.22|0
1653381250000|2022-05-24 08:34:10|6028.57|6028.57|6028.93|6028.93|6028.93|6028.93|6027.86|6027.86|0
1653381270000|2022-05-24 08:34:30|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|0
1653381280000|2022-05-24 08:34:40|6031.39|6031.39|6031.18|6031.18|6031.39|6031.39|6031.18|6031.18|0
1653381290000|2022-05-24 08:34:50|6030.82|6030.82|6030.47|6030.47|6030.82|6030.82|6030.47|6030.47|0
1653381300000|2022-05-24 08:35:00|6030.96|6030.96|6030.96|6030.96|6030.96|6030.96|6030.96|6030.96|0
1653381310000|2022-05-24 08:35:10|6030.47|6030.47|6030.47|6030.47|6030.47|6030.47|6030.47|6030.47|0
1653381320000|2022-05-24 08:35:20|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|6030.11|0
1653381340000|2022-05-24 08:35:40|6029.61|6029.61|6029.61|6029.61|6029.61|6029.61|6029.61|6029.61|0
1653381360000|2022-05-24 08:36:00|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|6029.24|0
1653381370000|2022-05-24 08:36:10|6028.47|6028.47|6025.5|6025.5|6028.47|6028.47|6025.5|6025.5|0
1653381390000|2022-05-24 08:36:30|6024.78|6024.78|6025.14|6025.14|6025.14|6025.14|6024.78|6024.78|0
1653381400000|2022-05-24 08:36:40|6024.5|6024.5|6024.18|6024.18|6024.5|6024.5|6024.18|6024.18|0
1653381420000|2022-05-24 08:37:00|6025.71|6025.71|6026.03|6026.03|6026.03|6026.03|6025.71|6025.71|0
1653381470000|2022-05-24 08:37:50|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|0
1653381500000|2022-05-24 08:38:20|6026.71|6026.71|6028.29|6028.29|6028.29|6028.29|6026.71|6026.71|0
1653381520000|2022-05-24 08:38:40|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|6028.78|0
1653381530000|2022-05-24 08:38:50|6029.1|6029.1|6028.78|6028.78|6029.1|6029.1|6028.78|6028.78|0
1653381590000|2022-05-24 08:39:50|6030.69|6030.69|6030.69|6030.69|6030.69|6030.69|6030.69|6030.69|0
1653381600000|2022-05-24 08:40:00|6031.01|6031.01|6031.33|6031.33|6031.33|6031.33|6031.01|6031.01|0
1653381630000|2022-05-24 08:40:30|6030.97|6030.97|6031.69|6031.69|6031.69|6031.69|6030.97|6030.97|0
1653381660000|2022-05-24 08:41:00|6030.97|6030.97|6031.33|6031.33|6031.33|6031.33|6030.97|6030.97|0
1653381670000|2022-05-24 08:41:10|6031.12|6031.12|6029.38|6029.38|6031.12|6031.12|6029.38|6029.38|0
1653381680000|2022-05-24 08:41:20|6029.44|6029.44|6028.26|6028.26|6029.44|6029.44|6028.26|6028.26|0
1653381690000|2022-05-24 08:41:30|6029.25|6029.25|6029.25|6029.25|6029.25|6029.25|6029.25|6029.25|0
1653381700000|2022-05-24 08:41:40|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|0
1653381710000|2022-05-24 08:41:50|6029.96|6029.96|6029.96|6029.96|6029.96|6029.96|6029.96|6029.96|0
1653381720000|2022-05-24 08:42:00|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|6029.58|0
1653381760000|2022-05-24 08:42:40|6029.2|6029.2|6029.55|6029.55|6029.55|6029.55|6029.2|6029.2|0
1653381800000|2022-05-24 08:43:20|6029.06|6029.06|6029.06|6029.06|6029.06|6029.06|6029.06|6029.06|0
1653381810000|2022-05-24 08:43:30|6028.34|6028.34|6028.7|6028.7|6029.06|6029.06|6028.34|6028.34|0
1653381820000|2022-05-24 08:43:40|6029.06|6029.06|6028.55|6028.55|6029.06|6029.06|6028.01|6028.01|0
1653381830000|2022-05-24 08:43:50|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|6028.93|0
1653381850000|2022-05-24 08:44:10|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|6028.57|0
1653381860000|2022-05-24 08:44:20|6029.14|6029.14|6029.5|6029.5|6029.5|6029.5|6029.14|6029.14|0
1653381870000|2022-05-24 08:44:30|6029.31|6029.31|6027.78|6027.78|6029.31|6029.31|6027.78|6027.78|0
1653381880000|2022-05-24 08:44:40|6027.29|6027.29|6026.93|6026.93|6027.29|6027.29|6026.93|6026.93|0
1653381900000|2022-05-24 08:45:00|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|0
1653381910000|2022-05-24 08:45:10|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1653381920000|2022-05-24 08:45:20|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|0
1653381930000|2022-05-24 08:45:30|6027.07|6027.07|6027.07|6027.07|6027.07|6027.07|6027.07|6027.07|0
1653381960000|2022-05-24 08:46:00|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|0
1653381970000|2022-05-24 08:46:10|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|0
1653381990000|2022-05-24 08:46:30|6026|6026|6026.85|6026.85|6026.85|6026.85|6026|6026|0
1653382010000|2022-05-24 08:46:50|6027.21|6027.21|6028.54|6028.54|6028.92|6028.92|6027.21|6027.21|0
1653382060000|2022-05-24 08:47:40|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|0
1653382070000|2022-05-24 08:47:50|6029.21|6029.21|6029.21|6029.21|6029.21|6029.21|6029.21|6029.21|0
1653382080000|2022-05-24 08:48:00|6029.59|6029.59|6030.73|6030.73|6030.73|6030.73|6029.59|6029.59|0
1653382090000|2022-05-24 08:48:10|6030.38|6030.38|6031.09|6031.09|6031.09|6031.09|6030.38|6030.38|0
1653382110000|2022-05-24 08:48:30|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|0
1653382130000|2022-05-24 08:48:50|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|0
1653382140000|2022-05-24 08:49:00|6029.99|6029.99|6029.99|6029.99|6029.99|6029.99|6029.99|6029.99|0
1653382190000|2022-05-24 08:49:50|6029.09|6029.09|6029.81|6029.81|6029.81|6029.81|6029.09|6029.09|0
1653382200000|2022-05-24 08:50:00|6029.09|6029.09|6027.43|6027.43|6029.09|6029.09|6027.43|6027.43|0
1653382210000|2022-05-24 08:50:10|6027.78|6027.78|6027.93|6027.93|6028.14|6028.14|6027.78|6027.78|0
1653382230000|2022-05-24 08:50:30|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|6028.42|0
1653382260000|2022-05-24 08:51:00|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|0
1653382270000|2022-05-24 08:51:10|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|6027.71|0
1653382280000|2022-05-24 08:51:20|6027|6027|6026.07|6026.07|6027.35|6027.35|6026.07|6026.07|0
1653382290000|2022-05-24 08:51:30|6025.36|6025.36|6023.96|6023.96|6025.36|6025.36|6023.96|6023.96|0
1653382330000|2022-05-24 08:52:10|6024.32|6024.32|6024.32|6024.32|6024.32|6024.32|6024.32|6024.32|0
1653382350000|2022-05-24 08:52:30|6024.03|6024.03|6024.03|6024.03|6024.03|6024.03|6024.03|6024.03|0
1653382370000|2022-05-24 08:52:50|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|0
1653382380000|2022-05-24 08:53:00|6022.61|6022.61|6021.9|6021.9|6022.61|6022.61|6021.9|6021.9|0
1653382390000|2022-05-24 08:53:10|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|6021.54|0
1653382400000|2022-05-24 08:53:20|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1653382450000|2022-05-24 08:54:10|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|6020.45|0
1653382470000|2022-05-24 08:54:30|6020.95|6020.95|6020.09|6020.09|6020.95|6020.95|6020.09|6020.09|0
1653382480000|2022-05-24 08:54:40|6019.77|6019.77|6020.15|6020.15|6020.15|6020.15|6019.77|6019.77|0
1653382490000|2022-05-24 08:54:50|6020.5|6020.5|6020.86|6020.86|6020.86|6020.86|6020.5|6020.5|0
1653382500000|2022-05-24 08:55:00|6020.58|6020.58|6021.07|6021.07|6021.07|6021.07|6020.58|6020.58|0
1653382520000|2022-05-24 08:55:20|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|6014.19|0
1653382540000|2022-05-24 08:55:40|6014.38|6014.38|6014.74|6014.74|6014.74|6014.74|6014.38|6014.38|0
1653382610000|2022-05-24 08:56:50|6015.1|6015.1|6015.81|6015.81|6015.81|6015.81|6015.1|6015.1|0
1653382620000|2022-05-24 08:57:00|6015.1|6015.1|6015.1|6015.1|6015.1|6015.1|6015.1|6015.1|0
1653382630000|2022-05-24 08:57:10|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|0
1653382650000|2022-05-24 08:57:30|6016.88|6016.88|6017.59|6017.59|6017.59|6017.59|6016.88|6016.88|0
1653382660000|2022-05-24 08:57:40|6017.21|6017.21|6017.21|6017.21|6017.21|6017.21|6017.21|6017.21|0
1653382670000|2022-05-24 08:57:50|6017.71|6017.71|6018.07|6018.07|6018.07|6018.07|6017.71|6017.71|0
1653382720000|2022-05-24 08:58:40|6018.83|6018.83|6019.47|6019.47|6019.47|6019.47|6018.83|6018.83|0
1653382730000|2022-05-24 08:58:50|6019.66|6019.66|6019.66|6019.66|6019.66|6019.66|6019.66|6019.66|0
1653382750000|2022-05-24 08:59:10|6019.34|6019.34|6018.62|6018.62|6019.34|6019.34|6018.62|6018.62|0
1653382780000|2022-05-24 08:59:40|6019.12|6019.12|6019.12|6019.12|6019.12|6019.12|6019.12|6019.12|0
1653382800000|2022-05-24 09:00:00|6018.16|6018.16|6018.16|6018.16|6018.16|6018.16|6018.16|6018.16|0
1653382820000|2022-05-24 09:00:20|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|0
1653382830000|2022-05-24 09:00:30|6018.81|6018.81|6018.81|6018.81|6018.81|6018.81|6018.81|6018.81|0
1653382840000|2022-05-24 09:00:40|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|6018.45|0
1653382850000|2022-05-24 09:00:50|6019.6|6019.6|6020.27|6020.27|6020.27|6020.27|6019.6|6019.6|0
1653382870000|2022-05-24 09:01:10|6019.9|6019.9|6019.52|6019.52|6019.9|6019.9|6019.52|6019.52|0
1653382880000|2022-05-24 09:01:20|6019.9|6019.9|6020.75|6020.75|6020.75|6020.75|6019.9|6019.9|0
1653382890000|2022-05-24 09:01:30|6020.94|6020.94|6022.09|6022.09|6022.09|6022.09|6020.94|6020.94|0
1653382950000|2022-05-24 09:02:30|6022.45|6022.45|6021.95|6021.95|6022.45|6022.45|6021.95|6021.95|0
1653382960000|2022-05-24 09:02:40|6022.52|6022.52|6022.52|6022.52|6022.84|6022.84|6022.52|6022.52|0
1653382990000|2022-05-24 09:03:10|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|6022.81|0
1653383000000|2022-05-24 09:03:20|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|6023.16|0
1653383010000|2022-05-24 09:03:30|6022.17|6022.17|6022.67|6022.67|6023.16|6023.16|6022.17|6022.17|0
1653383020000|2022-05-24 09:03:40|6021.93|6021.93|6021.36|6021.36|6021.93|6021.93|6021.36|6021.36|0
1653383030000|2022-05-24 09:03:50|6021|6021|6021|6021|6021|6021|6020.64|6020.64|0
1653383090000|2022-05-24 09:04:50|6020.62|6020.62|6019.62|6019.62|6020.62|6020.62|6019.62|6019.62|0
1653383100000|2022-05-24 09:05:00|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|6019.25|0
1653383120000|2022-05-24 09:05:20|6019.06|6019.06|6018.68|6018.68|6019.06|6019.06|6018.68|6018.68|0
1653383130000|2022-05-24 09:05:30|6019.18|6019.18|6019.68|6019.68|6019.68|6019.68|6019.18|6019.18|0
1653383140000|2022-05-24 09:05:40|6020.17|6020.17|6019.36|6019.36|6020.17|6020.17|6019.36|6019.36|0
1653383150000|2022-05-24 09:05:50|6019.04|6019.04|6019.04|6019.04|6019.04|6019.04|6019.04|6019.04|0
1653383190000|2022-05-24 09:06:30|6018.68|6018.68|6018.32|6018.32|6018.68|6018.68|6018.32|6018.32|0
1653383260000|2022-05-24 09:07:40|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|6018.04|0
1653383280000|2022-05-24 09:08:00|6017.04|6017.04|6017.04|6017.04|6017.04|6017.04|6017.04|6017.04|0
1653383370000|2022-05-24 09:09:30|6016.33|6016.33|6015.62|6015.62|6016.33|6016.33|6015.62|6015.62|0
1653383390000|2022-05-24 09:09:50|6016.11|6016.11|6015.62|6015.62|6016.11|6016.11|6015.62|6015.62|0
1653383410000|2022-05-24 09:10:10|6016.11|6016.11|6016.11|6016.11|6016.11|6016.11|6016.11|6016.11|0
1653383420000|2022-05-24 09:10:20|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|6016.68|0
1653383440000|2022-05-24 09:10:40|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|6016.33|0
1653383470000|2022-05-24 09:11:10|6016.68|6016.68|6018.83|6018.83|6018.83|6018.83|6016.68|6016.68|0
1653383490000|2022-05-24 09:11:30|6018.26|6018.26|6018.26|6018.26|6018.58|6018.58|6018.26|6018.26|0
1653383500000|2022-05-24 09:11:40|6018.76|6018.76|6019.75|6019.75|6019.75|6019.75|6018.76|6018.76|0
1653383510000|2022-05-24 09:11:50|6020.13|6020.13|6019.41|6019.41|6020.13|6020.13|6019.41|6019.41|0
1653383560000|2022-05-24 09:12:40|6019.73|6019.73|6020.02|6020.02|6020.02|6020.02|6019.73|6019.73|0
1653383570000|2022-05-24 09:12:50|6020.52|6020.52|6019.37|6019.37|6020.52|6020.52|6019.37|6019.37|0
1653383590000|2022-05-24 09:13:10|6019.73|6019.73|6020.09|6020.09|6020.09|6020.09|6019.73|6019.73|0
1653383610000|2022-05-24 09:13:30|6020.66|6020.66|6020.66|6020.66|6020.66|6020.66|6020.66|6020.66|0
1653383620000|2022-05-24 09:13:40|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|6021.02|0
1653383630000|2022-05-24 09:13:50|6021.51|6021.51|6021.51|6021.51|6021.8|6021.8|6021.51|6021.51|0
1653383680000|2022-05-24 09:14:40|6022.15|6022.15|6021.58|6021.58|6022.15|6022.15|6021.58|6021.58|0
1653383700000|2022-05-24 09:15:00|6022.07|6022.07|6020.9|6020.9|6022.07|6022.07|6020.9|6020.9|0
1653383720000|2022-05-24 09:15:20|6020.26|6020.26|6019.62|6019.62|6020.26|6020.26|6019.62|6019.62|0
1653383730000|2022-05-24 09:15:30|6019.94|6019.94|6019.18|6019.18|6019.94|6019.94|6019.18|6019.18|0
1653383740000|2022-05-24 09:15:40|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|0
1653383780000|2022-05-24 09:16:20|6018.3|6018.3|6018.19|6018.19|6018.68|6018.68|6018.19|6018.19|0
1653383790000|2022-05-24 09:16:30|6018.57|6018.57|6018.93|6018.93|6018.93|6018.93|6018.57|6018.57|0
1653383800000|2022-05-24 09:16:40|6018.43|6018.43|6017.93|6017.93|6018.43|6018.43|6017.93|6017.93|0
1653383810000|2022-05-24 09:16:50|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|6018.29|0
1653383840000|2022-05-24 09:17:20|6018|6018|6018|6018|6018|6018|6018|6018|0
1653383860000|2022-05-24 09:17:40|6019.49|6019.49|6019.99|6019.99|6019.99|6019.99|6019.49|6019.49|0
1653383870000|2022-05-24 09:17:50|6021.48|6021.48|6021.98|6021.98|6021.98|6021.98|6021.48|6021.48|0
1653383910000|2022-05-24 09:18:30|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|0
1653383920000|2022-05-24 09:18:40|6022.64|6022.64|6022.47|6022.47|6022.64|6022.64|6022.15|6022.15|0
1653384030000|2022-05-24 09:20:30|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|6022.04|0
1653384040000|2022-05-24 09:20:40|6022.23|6022.23|6022.94|6022.94|6022.94|6022.94|6022.23|6022.23|0
1653384050000|2022-05-24 09:20:50|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|6023.32|0
1653384070000|2022-05-24 09:21:10|6023.51|6023.51|6022.79|6022.79|6023.51|6023.51|6022.79|6022.79|0
1653384090000|2022-05-24 09:21:30|6022.22|6022.22|6022.22|6022.22|6022.22|6022.22|6022.22|6022.22|0
1653384100000|2022-05-24 09:21:40|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|0
1653384120000|2022-05-24 09:22:00|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|0
1653384130000|2022-05-24 09:22:10|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|6023.65|0
1653384150000|2022-05-24 09:22:30|6024.01|6024.01|6024.01|6024.01|6024.01|6024.01|6024.01|6024.01|0
1653384160000|2022-05-24 09:22:40|6023.37|6023.37|6023.01|6023.01|6023.37|6023.37|6023.01|6023.01|0
1653384200000|2022-05-24 09:23:20|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|6023.37|0
1653384240000|2022-05-24 09:24:00|6023.05|6023.05|6022.48|6022.48|6023.05|6023.05|6022.48|6022.48|0
1653384250000|2022-05-24 09:24:10|6022.12|6022.12|6022.12|6022.12|6022.12|6022.12|6022.12|6022.12|0
1653384260000|2022-05-24 09:24:20|6021.36|6021.36|6023.06|6023.06|6023.34|6023.34|6021.36|6021.36|0
1653384290000|2022-05-24 09:24:50|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|6022.1|0
1653384300000|2022-05-24 09:25:00|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|6022.6|0
1653384330000|2022-05-24 09:25:30|6022.98|6022.98|6023.36|6023.36|6023.36|6023.36|6022.98|6022.98|0
1653384360000|2022-05-24 09:26:00|6023.68|6023.68|6023.68|6023.68|6023.68|6023.68|6023.68|6023.68|0
1653384380000|2022-05-24 09:26:20|6024.18|6024.18|6024.67|6024.67|6024.67|6024.67|6024.18|6024.18|0
1653384390000|2022-05-24 09:26:30|6024.35|6024.35|6024.35|6024.35|6024.35|6024.35|6024.35|6024.35|0
1653384400000|2022-05-24 09:26:40|6024.03|6024.03|6024.6|6024.6|6024.6|6024.6|6024.03|6024.03|0
1653384410000|2022-05-24 09:26:50|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|6025.16|0
1653384420000|2022-05-24 09:27:00|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|6025.52|0
1653384440000|2022-05-24 09:27:20|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|6026.02|0
1653384460000|2022-05-24 09:27:40|6025.52|6025.52|6025.02|6025.02|6025.52|6025.52|6025.02|6025.02|0
1653384470000|2022-05-24 09:27:50|6024.53|6024.53|6024.03|6024.03|6024.53|6024.53|6024.03|6024.03|0
1653384520000|2022-05-24 09:28:40|6023.84|6023.84|6023.84|6023.84|6023.84|6023.84|6023.84|6023.84|0
1653384570000|2022-05-24 09:29:30|6025.75|6025.75|6025.75|6025.75|6025.75|6025.75|6025.75|6025.75|0
1653384580000|2022-05-24 09:29:40|6024.99|6024.99|6024.99|6024.99|6024.99|6024.99|6024.99|6024.99|0
1653384590000|2022-05-24 09:29:50|6024.63|6024.63|6024.63|6024.63|6024.63|6024.63|6024.63|6024.63|0
1653384600000|2022-05-24 09:30:00|6024.99|6024.99|6024.8|6024.8|6024.99|6024.99|6024.8|6024.8|0
1653384640000|2022-05-24 09:30:40|6024.3|6024.3|6024.3|6024.3|6024.3|6024.3|6024.3|6024.3|0
1653384650000|2022-05-24 09:30:50|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|0
1653384660000|2022-05-24 09:31:00|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|6024.13|0
1653384680000|2022-05-24 09:31:20|6023.49|6023.49|6023.3|6023.3|6023.49|6023.49|6023.3|6023.3|0
1653384700000|2022-05-24 09:31:40|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|0
1653384730000|2022-05-24 09:32:10|6022.34|6022.34|6022.34|6022.34|6022.34|6022.34|6022.34|6022.34|0
1653384740000|2022-05-24 09:32:20|6022.7|6022.7|6023.77|6023.77|6023.77|6023.77|6022.7|6022.7|0
1653384780000|2022-05-24 09:33:00|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1653384790000|2022-05-24 09:33:10|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|0
1653384820000|2022-05-24 09:33:40|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|6022.64|0
1653384840000|2022-05-24 09:34:00|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|0
1653384860000|2022-05-24 09:34:20|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|6023.85|0
1653384870000|2022-05-24 09:34:30|6024.41|6024.41|6025.7|6025.7|6025.7|6025.7|6023.84|6023.84|0
1653384880000|2022-05-24 09:34:40|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|0
1653384890000|2022-05-24 09:34:50|6027.01|6027.01|6028.58|6028.58|6028.58|6028.58|6027.01|6027.01|0
1653384910000|2022-05-24 09:35:10|6028.23|6028.23|6027.87|6027.87|6028.23|6028.23|6027.87|6027.87|0
1653384920000|2022-05-24 09:35:20|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|6028.44|0
1653384930000|2022-05-24 09:35:30|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|6028.76|0
1653384940000|2022-05-24 09:35:40|6028.4|6028.4|6028.4|6028.4|6028.4|6028.4|6028.4|6028.4|0
1653385010000|2022-05-24 09:36:50|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|0
1653385020000|2022-05-24 09:37:00|6029.16|6029.16|6029.8|6029.8|6029.8|6029.8|6029.16|6029.16|0
1653385030000|2022-05-24 09:37:10|6030.12|6030.12|6030.12|6030.12|6030.12|6030.12|6030.12|6030.12|0
1653385070000|2022-05-24 09:37:50|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|6029.36|0
1653385080000|2022-05-24 09:38:00|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|6029.55|0
1653385110000|2022-05-24 09:38:30|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|0
1653385130000|2022-05-24 09:38:50|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|0
1653385170000|2022-05-24 09:39:30|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|0
1653385180000|2022-05-24 09:39:40|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|6030.75|0
1653385190000|2022-05-24 09:39:50|6031.07|6031.07|6031.07|6031.07|6031.07|6031.07|6031.07|6031.07|0
1653385200000|2022-05-24 09:40:00|6032.6|6032.6|6032.98|6032.98|6032.98|6032.98|6032.6|6032.6|0
1653385210000|2022-05-24 09:40:10|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|6033.74|0
1653385220000|2022-05-24 09:40:20|6034.03|6034.03|6034.03|6034.03|6034.03|6034.03|6034.03|6034.03|0
1653385250000|2022-05-24 09:40:50|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|6033.67|0
1653385260000|2022-05-24 09:41:00|6033.03|6033.03|6031.91|6031.91|6033.03|6033.03|6031.91|6031.91|0
1653385280000|2022-05-24 09:41:20|6032.68|6032.68|6033.06|6033.06|6033.06|6033.06|6032.29|6032.29|0
1653385290000|2022-05-24 09:41:30|6033.42|6033.42|6033.42|6033.42|6033.42|6033.42|6033.42|6033.42|0
1653385320000|2022-05-24 09:42:00|6034.05|6034.05|6033.77|6033.77|6034.05|6034.05|6033.77|6033.77|0
1653385330000|2022-05-24 09:42:10|6033.27|6033.27|6032.28|6032.28|6033.27|6033.27|6032.28|6032.28|0
1653385350000|2022-05-24 09:42:30|6031.96|6031.96|6033.87|6033.87|6033.87|6033.87|6031.96|6031.96|0
1653385370000|2022-05-24 09:42:50|6033.55|6033.55|6033.55|6033.55|6033.55|6033.55|6033.55|6033.55|0
1653385380000|2022-05-24 09:43:00|6033.27|6033.27|6033.27|6033.27|6033.27|6033.27|6033.27|6033.27|0
1653385390000|2022-05-24 09:43:10|6034.78|6034.78|6035.5|6035.5|6035.5|6035.5|6034.78|6034.78|0
1653385450000|2022-05-24 09:44:10|6035.85|6035.85|6036.23|6036.23|6036.23|6036.23|6035.85|6035.85|0
1653385490000|2022-05-24 09:44:50|6037.22|6037.22|6037.22|6037.22|6037.22|6037.22|6037.22|6037.22|0
1653385530000|2022-05-24 09:45:30|6038.08|6038.08|6038.37|6038.37|6038.37|6038.37|6038.08|6038.08|0
1653385540000|2022-05-24 09:45:40|6038.08|6038.08|6038.08|6038.08|6038.08|6038.08|6038.08|6038.08|0
1653385550000|2022-05-24 09:45:50|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|0
1653385560000|2022-05-24 09:46:00|6038.94|6038.94|6039.37|6039.37|6039.37|6039.37|6038.94|6038.94|0
1653385580000|2022-05-24 09:46:20|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|6039.75|0
1653385610000|2022-05-24 09:46:50|6040.07|6040.07|6040.07|6040.07|6040.07|6040.07|6040.07|6040.07|0
1653385620000|2022-05-24 09:47:00|6040.83|6040.83|6040.47|6040.47|6041.19|6041.19|6040.47|6040.47|0
1653385630000|2022-05-24 09:47:10|6041.11|6041.11|6041.11|6041.11|6041.11|6041.11|6041.11|6041.11|0
1653385640000|2022-05-24 09:47:20|6041.49|6041.49|6042.73|6042.73|6042.73|6042.73|6041.49|6041.49|0
1653385650000|2022-05-24 09:47:30|6042.16|6042.16|6042.16|6042.16|6042.16|6042.16|6042.16|6042.16|0
1653385660000|2022-05-24 09:47:40|6041.87|6041.87|6041.87|6041.87|6042.16|6042.16|6041.87|6041.87|0
1653385670000|2022-05-24 09:47:50|6041.59|6041.59|6041.59|6041.59|6041.59|6041.59|6041.59|6041.59|0
1653385710000|2022-05-24 09:48:30|6040.31|6040.31|6038.43|6038.43|6040.31|6040.31|6038.43|6038.43|0
1653385740000|2022-05-24 09:49:00|6038.75|6038.75|6039.32|6039.32|6039.32|6039.32|6038.75|6038.75|0
1653385760000|2022-05-24 09:49:20|6040.47|6040.47|6042.89|6042.89|6042.89|6042.89|6040.47|6040.47|0
1653385810000|2022-05-24 09:50:10|6044.37|6044.37|6044.37|6044.37|6044.37|6044.37|6044.37|6044.37|0
1653385820000|2022-05-24 09:50:20|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|0
1653385830000|2022-05-24 09:50:30|6044.37|6044.37|6044.37|6044.37|6044.37|6044.37|6044.37|6044.37|0
1653385840000|2022-05-24 09:50:40|6043.88|6043.88|6043.88|6043.88|6043.88|6043.88|6043.88|6043.88|0
1653385850000|2022-05-24 09:50:50|6043.59|6043.59|6043.88|6043.88|6043.88|6043.88|6043.59|6043.59|0
1653385860000|2022-05-24 09:51:00|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|6044.64|0
1653385920000|2022-05-24 09:52:00|6044.96|6044.96|6045.66|6045.66|6045.66|6045.66|6044.96|6044.96|0
1653385930000|2022-05-24 09:52:10|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|0
1653385940000|2022-05-24 09:52:20|6046.08|6046.08|6046.43|6046.43|6046.43|6046.43|6046.08|6046.08|0
1653385950000|2022-05-24 09:52:30|6046.75|6046.75|6047.07|6047.07|6047.07|6047.07|6046.75|6046.75|0
1653385980000|2022-05-24 09:53:00|6047.43|6047.43|6047.43|6047.43|6047.43|6047.43|6047.43|6047.43|0
1653386000000|2022-05-24 09:53:20|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|6048.19|0
1653386010000|2022-05-24 09:53:30|6047.87|6047.87|6052.62|6052.62|6052.62|6052.62|6047.87|6047.87|0
1653386020000|2022-05-24 09:53:40|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|6053.38|0
1653386040000|2022-05-24 09:54:00|6053.77|6053.77|6053.77|6053.77|6053.77|6053.77|6053.77|6053.77|0
1653386080000|2022-05-24 09:54:40|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|0
1653386090000|2022-05-24 09:54:50|6053.91|6053.91|6053.91|6053.91|6053.91|6053.91|6053.91|6053.91|0
1653386100000|2022-05-24 09:55:00|6055.44|6055.44|6055.44|6055.44|6055.44|6055.44|6055.44|6055.44|0
1653386120000|2022-05-24 09:55:20|6055.08|6055.08|6054.72|6054.72|6055.08|6055.08|6054.72|6054.72|0
1653386130000|2022-05-24 09:55:30|6055.49|6055.49|6055.87|6055.87|6055.87|6055.87|6055.49|6055.49|0
1653386150000|2022-05-24 09:55:50|6055.3|6055.3|6055.58|6055.58|6055.58|6055.58|6055.3|6055.3|0
1653386160000|2022-05-24 09:56:00|6053.67|6053.67|6053.67|6053.67|6053.67|6053.67|6053.67|6053.67|0
1653386180000|2022-05-24 09:56:20|6054.24|6054.24|6052.6|6052.6|6054.24|6054.24|6052.6|6052.6|0
1653386230000|2022-05-24 09:57:10|6052.23|6052.23|6051.91|6051.91|6052.23|6052.23|6051.91|6051.91|0
1653386270000|2022-05-24 09:57:50|6052.28|6052.28|6051.21|6051.21|6052.28|6052.28|6051.21|6051.21|0
1653386310000|2022-05-24 09:58:30|6051.02|6051.02|6051.02|6051.02|6051.02|6051.02|6051.02|6051.02|0
1653386320000|2022-05-24 09:58:40|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|0
1653386360000|2022-05-24 09:59:20|6050.35|6050.35|6050.35|6050.35|6050.35|6050.35|6050.35|6050.35|0
1653386400000|2022-05-24 10:00:00|6048.34|6048.34|6048.34|6048.34|6048.34|6048.34|6048.34|6048.34|0
1653386410000|2022-05-24 10:00:10|6047.85|6047.85|6047.56|6047.56|6047.85|6047.85|6047.56|6047.56|0
1653386510000|2022-05-24 10:01:50|6046.57|6046.57|6046.57|6046.57|6046.57|6046.57|6046.57|6046.57|0
1653386540000|2022-05-24 10:02:20|6046.38|6046.38|6046.57|6046.57|6046.57|6046.57|6046.38|6046.38|0
1653386560000|2022-05-24 10:02:40|6045.71|6045.71|6045.33|6045.33|6045.71|6045.71|6045.33|6045.33|0
1653386570000|2022-05-24 10:02:50|6046.1|6046.1|6046.1|6046.1|6046.1|6046.1|6046.1|6046.1|0
1653386590000|2022-05-24 10:03:10|6045.33|6045.33|6045.33|6045.33|6045.33|6045.33|6045.33|6045.33|0
1653386640000|2022-05-24 10:04:00|6045.52|6045.52|6045.52|6045.52|6045.52|6045.52|6045.52|6045.52|0
1653386660000|2022-05-24 10:04:20|6045.9|6045.9|6045.33|6045.33|6045.9|6045.9|6045.33|6045.33|0
1653386700000|2022-05-24 10:05:00|6044.97|6044.97|6044.62|6044.62|6044.97|6044.97|6044.62|6044.62|0
1653386710000|2022-05-24 10:05:10|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|6043.47|0
1653386720000|2022-05-24 10:05:20|6042.83|6042.83|6042.83|6042.83|6042.83|6042.83|6042.83|6042.83|0
1653386730000|2022-05-24 10:05:30|6043.98|6043.98|6043.98|6043.98|6043.98|6043.98|6043.98|6043.98|0
1653386750000|2022-05-24 10:05:50|6043.62|6043.62|6042.17|6042.17|6043.62|6043.62|6041.45|6041.45|0
1653386810000|2022-05-24 10:06:50|6041.67|6041.67|6040.68|6040.68|6041.67|6041.67|6040.68|6040.68|0
1653386820000|2022-05-24 10:07:00|6040.3|6040.3|6039.38|6039.38|6040.3|6040.3|6039.02|6039.02|0
1653386880000|2022-05-24 10:08:00|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|0
1653386890000|2022-05-24 10:08:10|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|6040.23|0
1653386900000|2022-05-24 10:08:20|6039.66|6039.66|6039.66|6039.66|6039.66|6039.66|6039.66|6039.66|0
1653386920000|2022-05-24 10:08:40|6040.01|6040.01|6042.31|6042.31|6042.31|6042.31|6040.01|6040.01|0
1653386940000|2022-05-24 10:09:00|6042.63|6042.63|6042.95|6042.95|6042.95|6042.95|6042.63|6042.63|0
1653386980000|2022-05-24 10:09:40|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|6043.3|0
1653387000000|2022-05-24 10:10:00|6043.66|6043.66|6043.66|6043.66|6043.66|6043.66|6043.66|6043.66|0
1653387010000|2022-05-24 10:10:10|6044.02|6044.02|6044.02|6044.02|6044.02|6044.02|6044.02|6044.02|0
1653387070000|2022-05-24 10:11:10|6044.59|6044.59|6044.27|6044.27|6044.59|6044.59|6044.27|6044.27|0
1653387080000|2022-05-24 10:11:20|6043.63|6043.63|6046.31|6046.31|6046.31|6046.31|6043.63|6043.63|0
1653387120000|2022-05-24 10:12:00|6045.59|6045.59|6045.59|6045.59|6045.59|6045.59|6045.59|6045.59|0
1653387150000|2022-05-24 10:12:30|6045.95|6045.95|6045.52|6045.52|6046.66|6046.66|6045.52|6045.52|0
1653387160000|2022-05-24 10:12:40|6046.23|6046.23|6046.23|6046.23|6046.23|6046.23|6046.23|6046.23|0
1653387190000|2022-05-24 10:13:10|6045.37|6045.37|6045.66|6045.66|6045.66|6045.66|6045.37|6045.37|0
1653387200000|2022-05-24 10:13:20|6045.3|6045.3|6044.95|6044.95|6045.3|6045.3|6044.95|6044.95|0
1653387210000|2022-05-24 10:13:30|6043.8|6043.8|6043.8|6043.8|6043.8|6043.8|6043.8|6043.8|0
1653387240000|2022-05-24 10:14:00|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1653387290000|2022-05-24 10:14:50|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|0
1653387300000|2022-05-24 10:15:00|6044.81|6044.81|6043.81|6043.81|6044.81|6044.81|6043.81|6043.81|0
1653387320000|2022-05-24 10:15:20|6043.32|6043.32|6045.06|6045.06|6045.06|6045.06|6043.32|6043.32|0
1653387330000|2022-05-24 10:15:30|6045.56|6045.56|6045.56|6045.56|6045.56|6045.56|6045.56|6045.56|0
1653387340000|2022-05-24 10:15:40|6044.85|6044.85|6044.85|6044.85|6044.85|6044.85|6044.85|6044.85|0
1653387360000|2022-05-24 10:16:00|6045.34|6045.34|6044.96|6044.96|6045.34|6045.34|6044.96|6044.96|0
1653387380000|2022-05-24 10:16:20|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|0
1653387390000|2022-05-24 10:16:30|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|0
1653387400000|2022-05-24 10:16:40|6044.03|6044.03|6044.03|6044.03|6044.03|6044.03|6044.03|6044.03|0
1653387410000|2022-05-24 10:16:50|6043.46|6043.46|6043.46|6043.46|6043.46|6043.46|6043.46|6043.46|0
1653387420000|2022-05-24 10:17:00|6043.78|6043.78|6043.78|6043.78|6043.78|6043.78|6043.78|6043.78|0
1653387440000|2022-05-24 10:17:20|6044.49|6044.49|6045.42|6045.42|6045.42|6045.42|6044.49|6044.49|0
1653387460000|2022-05-24 10:17:40|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|0
1653387470000|2022-05-24 10:17:50|6046.16|6046.16|6047.31|6047.31|6047.31|6047.31|6046.16|6046.16|0
1653387480000|2022-05-24 10:18:00|6049|6049|6048.68|6048.68|6049|6049|6048.68|6048.68|0
1653387500000|2022-05-24 10:18:20|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|0
1653387510000|2022-05-24 10:18:30|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|6048.68|0
1653387570000|2022-05-24 10:19:30|6049|6049|6049|6049|6049|6049|6049|6049|0
1653387580000|2022-05-24 10:19:40|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1653387590000|2022-05-24 10:19:50|6048.96|6048.96|6047.89|6047.89|6048.96|6048.96|6047.89|6047.89|0
1653387600000|2022-05-24 10:20:00|6048.27|6048.27|6047.13|6047.13|6048.27|6048.27|6047.13|6047.13|0
1653387610000|2022-05-24 10:20:10|6046.84|6046.84|6047.13|6047.13|6047.13|6047.13|6046.84|6046.84|0
1653387660000|2022-05-24 10:21:00|6047.51|6047.51|6047.23|6047.23|6047.51|6047.51|6047.23|6047.23|0
1653387730000|2022-05-24 10:22:10|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|6047.58|0
1653387740000|2022-05-24 10:22:20|6048.58|6048.58|6049.15|6049.15|6049.15|6049.15|6048.58|6048.58|0
1653387750000|2022-05-24 10:22:30|6048.65|6048.65|6047.77|6047.77|6048.65|6048.65|6047.58|6047.58|0
1653387760000|2022-05-24 10:22:40|6049.68|6049.68|6050.04|6050.04|6050.04|6050.04|6049.68|6049.68|0
1653387790000|2022-05-24 10:23:10|6050.61|6050.61|6050.9|6050.9|6050.9|6050.9|6050.33|6050.33|0
1653387800000|2022-05-24 10:23:20|6052.18|6052.18|6052.53|6052.53|6052.53|6052.53|6052.18|6052.18|0
1653387810000|2022-05-24 10:23:30|6052.18|6052.18|6052.18|6052.18|6052.18|6052.18|6052.18|6052.18|0
1653387820000|2022-05-24 10:23:40|6051.79|6051.79|6049.96|6049.96|6051.79|6051.79|6049.96|6049.96|0
1653387850000|2022-05-24 10:24:10|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|0
1653387860000|2022-05-24 10:24:20|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|6050.67|0
1653387870000|2022-05-24 10:24:30|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|0
1653387880000|2022-05-24 10:24:40|6050.1|6050.1|6050.1|6050.1|6050.1|6050.1|6050.1|6050.1|0
1653387900000|2022-05-24 10:25:00|6049.91|6049.91|6049.91|6049.91|6049.91|6049.91|6049.91|6049.91|0
1653387920000|2022-05-24 10:25:20|6049.56|6049.56|6049.55|6049.55|6049.56|6049.56|6048.92|6048.92|0
1653387950000|2022-05-24 10:25:50|6049.87|6049.87|6049.87|6049.87|6049.87|6049.87|6049.87|6049.87|0
1653387980000|2022-05-24 10:26:20|6050.64|6050.64|6050.99|6050.99|6050.99|6050.99|6050.64|6050.64|0
1653387990000|2022-05-24 10:26:30|6050.68|6050.68|6050.68|6050.68|6050.68|6050.68|6050.68|6050.68|0
1653388000000|2022-05-24 10:26:40|6051.75|6051.75|6052.31|6052.31|6052.31|6052.31|6051.75|6051.75|0
1653388030000|2022-05-24 10:27:10|6052.95|6052.95|6052.95|6052.95|6052.95|6052.95|6052.95|6052.95|0
1653388060000|2022-05-24 10:27:40|6053.71|6053.71|6053.71|6053.71|6053.71|6053.71|6053.71|6053.71|0
1653388070000|2022-05-24 10:27:50|6053.14|6053.14|6053.14|6053.14|6053.14|6053.14|6053.14|6053.14|0
1653388100000|2022-05-24 10:28:20|6052.38|6052.38|6052.38|6052.38|6052.38|6052.38|6051.61|6051.61|0
1653388130000|2022-05-24 10:28:50|6052.66|6052.66|6052.66|6052.66|6052.66|6052.66|6052.66|6052.66|0
1653388140000|2022-05-24 10:29:00|6051.95|6051.95|6053.42|6053.42|6053.42|6053.42|6051.59|6051.59|0
1653388180000|2022-05-24 10:29:40|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|6053.61|0
1653388190000|2022-05-24 10:29:50|6053.33|6053.33|6053.33|6053.33|6053.33|6053.33|6053.33|6053.33|0
1653388200000|2022-05-24 10:30:00|6053.68|6053.68|6053.68|6053.68|6053.68|6053.68|6053.68|6053.68|0
1653388240000|2022-05-24 10:30:40|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|6052.92|0
1653388250000|2022-05-24 10:30:50|6052.2|6052.2|6052.59|6052.59|6052.59|6052.59|6052.2|6052.2|0
1653388280000|2022-05-24 10:31:20|6052.4|6052.4|6052.02|6052.02|6052.4|6052.4|6052.02|6052.02|0
1653388380000|2022-05-24 10:33:00|6051.63|6051.63|6051.63|6051.63|6051.63|6051.63|6051.63|6051.63|0
1653388390000|2022-05-24 10:33:10|6050.64|6050.64|6049.65|6049.65|6050.64|6050.64|6049.65|6049.65|0
1653388400000|2022-05-24 10:33:20|6049.29|6049.29|6049.65|6049.65|6049.65|6049.65|6049.29|6049.29|0
1653388410000|2022-05-24 10:33:30|6049.27|6049.27|6049.27|6049.27|6049.27|6049.27|6049.27|6049.27|0
1653388430000|2022-05-24 10:33:50|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|0
1653388440000|2022-05-24 10:34:00|6049.01|6049.01|6048.66|6048.66|6049.01|6049.01|6048.66|6048.66|0
1653388450000|2022-05-24 10:34:10|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|0
1653388470000|2022-05-24 10:34:30|6050.68|6050.68|6050.68|6050.68|6050.68|6050.68|6050.68|6050.68|0
1653388490000|2022-05-24 10:34:50|6049.15|6049.15|6049.53|6049.53|6049.53|6049.53|6049.15|6049.15|0
1653388500000|2022-05-24 10:35:00|6049.16|6049.16|6048.8|6048.8|6049.16|6049.16|6048.8|6048.8|0
1653388510000|2022-05-24 10:35:10|6048.09|6048.09|6048.09|6048.09|6048.09|6048.09|6048.09|6048.09|0
1653388540000|2022-05-24 10:35:40|6048.41|6048.41|6049.36|6049.36|6049.36|6049.36|6048.41|6048.41|0
1653388570000|2022-05-24 10:36:10|6048.61|6048.61|6046.32|6046.32|6048.61|6048.61|6046.32|6046.32|0
1653388650000|2022-05-24 10:37:30|6045.82|6045.82|6045.82|6045.82|6045.82|6045.82|6045.82|6045.82|0
1653388680000|2022-05-24 10:38:00|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|0
1653388710000|2022-05-24 10:38:30|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|0
1653388730000|2022-05-24 10:38:50|6045.55|6045.55|6046.19|6046.19|6046.19|6046.19|6045.55|6045.55|0
1653388760000|2022-05-24 10:39:20|6045.87|6045.87|6045.87|6045.87|6045.87|6045.87|6045.87|6045.87|0
1653388780000|2022-05-24 10:39:40|6045.31|6045.31|6043.45|6043.45|6045.31|6045.31|6043.45|6043.45|0
1653388800000|2022-05-24 10:40:00|6043.13|6043.13|6043.45|6043.45|6043.45|6043.45|6043.13|6043.13|0
1653388810000|2022-05-24 10:40:10|6043.87|6043.87|6043.66|6043.66|6043.87|6043.87|6043.66|6043.66|0
1653388820000|2022-05-24 10:40:20|6044.73|6044.73|6044.35|6044.35|6044.73|6044.73|6044.35|6044.35|0
1653388830000|2022-05-24 10:40:30|6043.58|6043.58|6043.58|6043.58|6043.58|6043.58|6043.58|6043.58|0
1653388960000|2022-05-24 10:42:40|6043.09|6043.09|6043.09|6043.09|6043.09|6043.09|6043.09|6043.09|0
1653388970000|2022-05-24 10:42:50|6040.84|6040.84|6040.26|6040.26|6041.2|6041.2|6040.26|6040.26|0
1653388980000|2022-05-24 10:43:00|6039.4|6039.4|6036.87|6036.87|6039.4|6039.4|6036.87|6036.87|0
1653388990000|2022-05-24 10:43:10|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|6037.23|0
1653389010000|2022-05-24 10:43:30|6034.94|6034.94|6035.89|6035.89|6035.89|6035.89|6034.94|6034.94|0
1653389020000|2022-05-24 10:43:40|6036.53|6036.53|6037.68|6037.68|6037.68|6037.68|6036.53|6036.53|0
1653389030000|2022-05-24 10:43:50|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|0
1653389070000|2022-05-24 10:44:30|6038.89|6038.89|6038.53|6038.53|6038.89|6038.89|6038.53|6038.53|0
1653389110000|2022-05-24 10:45:10|6039.49|6039.49|6040.13|6040.13|6040.13|6040.13|6039.49|6039.49|0
1653389160000|2022-05-24 10:46:00|6039.81|6039.81|6039.45|6039.45|6039.81|6039.81|6039.45|6039.45|0
1653389200000|2022-05-24 10:46:40|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|0
1653389260000|2022-05-24 10:47:40|6039.81|6039.81|6039.81|6039.81|6039.81|6039.81|6039.81|6039.81|0
1653389280000|2022-05-24 10:48:00|6039.45|6039.45|6039.81|6039.81|6039.81|6039.81|6039.45|6039.45|0
1653389300000|2022-05-24 10:48:20|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|0
1653389330000|2022-05-24 10:48:50|6040.52|6040.52|6040.88|6040.88|6040.88|6040.88|6040.52|6040.52|0
1653389340000|2022-05-24 10:49:00|6041.59|6041.59|6041.59|6041.59|6041.59|6041.59|6041.59|6041.59|0
1653389390000|2022-05-24 10:49:50|6042.59|6042.59|6042.59|6042.59|6042.59|6042.59|6042.59|6042.59|0
1653389410000|2022-05-24 10:50:10|6041.82|6041.82|6042.59|6042.59|6042.59|6042.59|6041.82|6041.82|0
1653389420000|2022-05-24 10:50:20|6043.08|6043.08|6044.45|6044.45|6044.45|6044.45|6043.08|6043.08|0
1653389430000|2022-05-24 10:50:30|6045.31|6045.31|6045.31|6045.31|6045.31|6045.31|6045.31|6045.31|0
1653389440000|2022-05-24 10:50:40|6045.67|6045.67|6047.58|6047.58|6047.58|6047.58|6045.67|6045.67|0
1653389460000|2022-05-24 10:51:00|6047.29|6047.29|6047.29|6047.29|6047.29|6047.29|6047.29|6047.29|0
1653389490000|2022-05-24 10:51:30|6047.79|6047.79|6047.79|6047.79|6047.79|6047.79|6047.79|6047.79|0
1653389500000|2022-05-24 10:51:40|6047.98|6047.98|6047.98|6047.98|6047.98|6047.98|6047.98|6047.98|0
1653389510000|2022-05-24 10:51:50|6048.33|6048.33|6046.56|6046.56|6048.33|6048.33|6046.56|6046.56|0
1653389520000|2022-05-24 10:52:00|6046.88|6046.88|6047.03|6047.03|6048.03|6048.03|6046.88|6046.88|0
1653389530000|2022-05-24 10:52:10|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|0
1653389540000|2022-05-24 10:52:20|6048.03|6048.03|6048.03|6048.03|6048.03|6048.03|6048.03|6048.03|0
1653389570000|2022-05-24 10:52:50|6047.31|6047.31|6047.31|6047.31|6047.31|6047.31|6047.31|6047.31|0
1653389580000|2022-05-24 10:53:00|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|0
1653389630000|2022-05-24 10:53:50|6047.44|6047.44|6047.8|6047.8|6047.8|6047.8|6047.44|6047.44|0
1653389670000|2022-05-24 10:54:30|6047.44|6047.44|6047.44|6047.44|6047.44|6047.44|6047.44|6047.44|0
1653389680000|2022-05-24 10:54:40|6048.15|6048.15|6048.15|6048.15|6048.15|6048.15|6048.15|6048.15|0
1653389690000|2022-05-24 10:54:50|6049.11|6049.11|6048.61|6048.61|6049.11|6049.11|6048.61|6048.61|0
1653389730000|2022-05-24 10:55:30|6048.12|6048.12|6048.12|6048.12|6048.12|6048.12|6048.12|6048.12|0
1653389750000|2022-05-24 10:55:50|6047.93|6047.93|6047.93|6047.93|6047.93|6047.93|6047.93|6047.93|0
1653389760000|2022-05-24 10:56:00|6048.22|6048.22|6048.22|6048.22|6048.22|6048.22|6048.22|6048.22|0
1653389770000|2022-05-24 10:56:10|6048.59|6048.59|6048.78|6048.78|6048.78|6048.78|6048.59|6048.59|0
1653389800000|2022-05-24 10:56:40|6049.28|6049.28|6049.28|6049.28|6049.28|6049.28|6049.28|6049.28|0
1653389870000|2022-05-24 10:57:50|6048.92|6048.92|6048.42|6048.42|6048.92|6048.92|6048.42|6048.42|0
1653389880000|2022-05-24 10:58:00|6048.07|6048.07|6048.07|6048.07|6048.07|6048.07|6048.07|6048.07|0
1653389900000|2022-05-24 10:58:20|6048.42|6048.42|6048.42|6048.42|6048.42|6048.42|6048.42|6048.42|0
1653389910000|2022-05-24 10:58:30|6048.92|6048.92|6048.92|6048.92|6048.92|6048.92|6048.92|6048.92|0
1653389930000|2022-05-24 10:58:50|6049.28|6049.28|6050.04|6050.04|6050.04|6050.04|6049.28|6049.28|0
1653389960000|2022-05-24 10:59:20|6050.4|6050.4|6051.04|6051.04|6051.04|6051.04|6050.4|6050.4|0
1653389990000|2022-05-24 10:59:50|6050.65|6050.65|6050.65|6050.65|6050.65|6050.65|6050.65|6050.65|0
1653390000000|2022-05-24 11:00:00|6051.04|6051.04|6052.11|6052.11|6052.11|6052.11|6051.04|6051.04|0
1653390020000|2022-05-24 11:00:20|6052.39|6052.39|6052.39|6052.39|6052.39|6052.39|6052.39|6052.39|0
1653390030000|2022-05-24 11:00:30|6052.11|6052.11|6052.11|6052.11|6052.11|6052.11|6052.11|6052.11|0
1653390090000|2022-05-24 11:01:30|6052.46|6052.46|6053.18|6053.18|6053.18|6053.18|6052.46|6052.46|0
1653390120000|2022-05-24 11:02:00|6053.75|6053.75|6053.75|6053.75|6053.75|6053.75|6053.75|6053.75|0
1653390130000|2022-05-24 11:02:10|6055.03|6055.03|6054.36|6054.36|6055.03|6055.03|6054.07|6054.07|0
1653390140000|2022-05-24 11:02:20|6055.11|6055.11|6055.43|6055.43|6055.43|6055.43|6055.11|6055.11|0
1653390150000|2022-05-24 11:02:30|6055.92|6055.92|6055.92|6055.92|6055.92|6055.92|6055.92|6055.92|0
1653390170000|2022-05-24 11:02:50|6055.57|6055.57|6055.02|6055.02|6055.57|6055.57|6055.02|6055.02|0
1653390220000|2022-05-24 11:03:40|6056.3|6056.3|6055.94|6055.94|6056.3|6056.3|6055.94|6055.94|0
1653390240000|2022-05-24 11:04:00|6056.27|6056.27|6056.55|6056.55|6056.55|6056.55|6056.27|6056.27|0
1653390250000|2022-05-24 11:04:10|6057.7|6057.7|6058.06|6058.06|6058.06|6058.06|6057.7|6057.7|0
1653390320000|2022-05-24 11:05:20|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|0
1653390400000|2022-05-24 11:06:40|6057.85|6057.85|6059.56|6059.56|6059.56|6059.56|6057.85|6057.85|0
1653390410000|2022-05-24 11:06:50|6060.05|6060.05|6060.05|6060.05|6060.05|6060.05|6060.05|6060.05|0
1653390430000|2022-05-24 11:07:10|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|0
1653390460000|2022-05-24 11:07:40|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|0
1653390480000|2022-05-24 11:08:00|6062.85|6062.85|6063.34|6063.34|6063.34|6063.34|6062.85|6062.85|0
1653390500000|2022-05-24 11:08:20|6064.34|6064.34|6064.34|6064.34|6064.34|6064.34|6064.34|6064.34|0
1653390510000|2022-05-24 11:08:30|6065.87|6065.87|6065.87|6065.87|6065.87|6065.87|6065.87|6065.87|0
1653390580000|2022-05-24 11:09:40|6066.44|6066.44|6066.06|6066.06|6066.44|6066.44|6066.06|6066.06|0
1653390610000|2022-05-24 11:10:10|6067.05|6067.05|6067.05|6067.05|6067.05|6067.05|6067.05|6067.05|0
1653390630000|2022-05-24 11:10:30|6066.56|6066.56|6066.56|6066.56|6066.56|6066.56|6066.56|6066.56|0
1653390640000|2022-05-24 11:10:40|6065.84|6065.84|6066.2|6066.2|6066.2|6066.2|6065.84|6065.84|0
1653390660000|2022-05-24 11:11:00|6065.49|6065.49|6065.49|6065.49|6065.49|6065.49|6065.49|6065.49|0
1653390670000|2022-05-24 11:11:10|6063.96|6063.96|6063.96|6063.96|6063.96|6063.96|6063.96|6063.96|0
1653390680000|2022-05-24 11:11:20|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|6063.46|0
1653390690000|2022-05-24 11:11:30|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|6063.14|0
1653390700000|2022-05-24 11:11:40|6062.82|6062.82|6062.82|6062.82|6062.82|6062.82|6062.82|6062.82|0
1653390720000|2022-05-24 11:12:00|6062.63|6062.63|6062.63|6062.63|6062.63|6062.63|6062.63|6062.63|0
1653390740000|2022-05-24 11:12:20|6062.99|6062.99|6062.99|6062.99|6062.99|6062.99|6062.99|6062.99|0
1653390760000|2022-05-24 11:12:40|6062.42|6062.42|6062|6062|6062.7|6062.7|6062|6062|0
1653390780000|2022-05-24 11:13:00|6062.5|6062.5|6062.5|6062.5|6062.5|6062.5|6062.5|6062.5|0
1653390810000|2022-05-24 11:13:30|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|0
1653390820000|2022-05-24 11:13:40|6063.87|6063.87|6063.58|6063.58|6063.87|6063.87|6063.58|6063.58|0
1653390830000|2022-05-24 11:13:50|6063.87|6063.87|6063.87|6063.87|6063.87|6063.87|6063.87|6063.87|0
1653390840000|2022-05-24 11:14:00|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|0
1653390860000|2022-05-24 11:14:20|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|0
1653390910000|2022-05-24 11:15:10|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|0
1653390920000|2022-05-24 11:15:20|6061.88|6061.88|6061.88|6061.88|6061.88|6061.88|6061.88|6061.88|0
1653390940000|2022-05-24 11:15:40|6062.24|6062.24|6062.24|6062.24|6062.24|6062.24|6062.24|6062.24|0
1653390960000|2022-05-24 11:16:00|6061.74|6061.74|6061.39|6061.39|6061.74|6061.74|6061.39|6061.39|0
1653391000000|2022-05-24 11:16:40|6060.89|6060.89|6060.89|6060.89|6060.89|6060.89|6060.89|6060.89|0
1653391020000|2022-05-24 11:17:00|6061.21|6061.21|6061.21|6061.21|6061.21|6061.21|6061.21|6061.21|0
1653391040000|2022-05-24 11:17:20|6060.92|6060.92|6060.92|6060.92|6060.92|6060.92|6060.92|6060.92|0
1653391060000|2022-05-24 11:17:40|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|6059.78|0
1653391080000|2022-05-24 11:18:00|6059.42|6059.42|6059.42|6059.42|6059.42|6059.42|6059.42|6059.42|0
1653391120000|2022-05-24 11:18:40|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|0
1653391130000|2022-05-24 11:18:50|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|0
1653391140000|2022-05-24 11:19:00|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|0
1653391150000|2022-05-24 11:19:10|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|0
1653391160000|2022-05-24 11:19:20|6060.67|6060.67|6060.67|6060.67|6060.67|6060.67|6060.67|6060.67|0
1653391200000|2022-05-24 11:20:00|6060.03|6060.03|6060.03|6060.03|6060.03|6060.03|6060.03|6060.03|0
1653391210000|2022-05-24 11:20:10|6060.35|6060.35|6060.35|6060.35|6060.35|6060.35|6060.35|6060.35|0
1653391250000|2022-05-24 11:20:50|6060.98|6060.98|6060.98|6060.98|6060.98|6060.98|6060.98|6060.98|0
1653391330000|2022-05-24 11:22:10|6060.63|6060.63|6059.93|6059.93|6060.63|6060.63|6059.93|6059.93|0
1653391350000|2022-05-24 11:22:30|6060.29|6060.29|6060.29|6060.29|6060.29|6060.29|6060.29|6060.29|0
1653391360000|2022-05-24 11:22:40|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|0
1653391380000|2022-05-24 11:23:00|6060.22|6060.22|6060.22|6060.22|6060.22|6060.22|6060.22|6060.22|0
1653391400000|2022-05-24 11:23:20|6059.72|6059.72|6059.22|6059.22|6059.72|6059.72|6059.22|6059.22|0
1653391460000|2022-05-24 11:24:20|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|6058.23|0
1653391500000|2022-05-24 11:25:00|6057.94|6057.94|6058.52|6058.52|6058.52|6058.52|6057.94|6057.94|0
1653391520000|2022-05-24 11:25:20|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|6058.16|0
1653391530000|2022-05-24 11:25:30|6057.01|6057.01|6057.01|6057.01|6057.01|6057.01|6057.01|6057.01|0
1653391560000|2022-05-24 11:26:00|6056.63|6056.63|6056.63|6056.63|6056.63|6056.63|6056.63|6056.63|0
1653391670000|2022-05-24 11:27:50|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|6056.99|0
1653391680000|2022-05-24 11:28:00|6057.75|6057.75|6058.32|6058.32|6058.67|6058.67|6057.75|6057.75|0
1653391740000|2022-05-24 11:29:00|6058.67|6058.67|6058.67|6058.67|6058.67|6058.67|6058.67|6058.67|0
1653391760000|2022-05-24 11:29:20|6059.67|6059.67|6059.85|6059.85|6059.85|6059.85|6059.67|6059.67|0
1653391780000|2022-05-24 11:29:40|6060.85|6060.85|6060.85|6060.85|6060.85|6060.85|6060.85|6060.85|0
1653391790000|2022-05-24 11:29:50|6061.13|6061.13|6061.13|6061.13|6061.13|6061.13|6061.13|6061.13|0
1653391800000|2022-05-24 11:30:00|6061.49|6061.49|6061.49|6061.49|6061.49|6061.49|6061.49|6061.49|0
1653391810000|2022-05-24 11:30:10|6061.85|6061.85|6061.85|6061.85|6061.85|6061.85|6061.85|6061.85|0
1653391820000|2022-05-24 11:30:20|6061.49|6061.49|6061.49|6061.49|6061.49|6061.49|6061.13|6061.13|0
1653391840000|2022-05-24 11:30:40|6062.23|6062.23|6062.23|6062.23|6062.23|6062.23|6062.23|6062.23|0
1653391850000|2022-05-24 11:30:50|6062.59|6062.59|6062.59|6062.59|6062.59|6062.59|6062.59|6062.59|0
1653391860000|2022-05-24 11:31:00|6062.2|6062.2|6062.2|6062.2|6062.2|6062.2|6062.2|6062.2|0
1653391880000|2022-05-24 11:31:20|6062.7|6062.7|6062.7|6062.7|6062.7|6062.7|6062.7|6062.7|0
1653391920000|2022-05-24 11:32:00|6061.99|6061.99|6061.67|6061.67|6061.99|6061.99|6061.67|6061.67|0
1653391950000|2022-05-24 11:32:30|6060.95|6060.95|6061.31|6061.31|6061.31|6061.31|6060.95|6060.95|0
1653391970000|2022-05-24 11:32:50|6061.67|6061.67|6061.17|6061.17|6061.67|6061.67|6061.17|6061.17|0
1653392000000|2022-05-24 11:33:20|6061.67|6061.67|6061.67|6061.67|6061.67|6061.67|6061.67|6061.67|0
1653392040000|2022-05-24 11:34:00|6061.35|6061.35|6060.5|6060.5|6061.56|6061.56|6060.5|6060.5|0
1653392070000|2022-05-24 11:34:30|6060.31|6060.31|6060.31|6060.31|6060.31|6060.31|6060.31|6060.31|0
1653392090000|2022-05-24 11:34:50|6060.6|6060.6|6060.6|6060.6|6060.6|6060.6|6060.6|6060.6|0
1653392100000|2022-05-24 11:35:00|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|0
1653392140000|2022-05-24 11:35:40|6060.05|6060.05|6060.05|6060.05|6060.05|6060.05|6060.05|6060.05|0
1653392170000|2022-05-24 11:36:10|6059.41|6059.41|6059.41|6059.41|6059.41|6059.41|6059.41|6059.41|0
1653392180000|2022-05-24 11:36:20|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|0
1653392250000|2022-05-24 11:37:30|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|0
1653392270000|2022-05-24 11:37:50|6056.57|6056.57|6050.46|6050.46|6056.57|6056.57|6049.75|6049.75|0
1653392280000|2022-05-24 11:38:00|6049.76|6049.76|6043.75|6043.75|6049.76|6049.76|6043.75|6043.75|0
1653392290000|2022-05-24 11:38:10|6048.66|6048.66|6049.4|6049.4|6049.4|6049.4|6048.66|6048.66|0
1653392300000|2022-05-24 11:38:20|6049.75|6049.75|6051.21|6051.21|6051.21|6051.21|6049.75|6049.75|0
1653392310000|2022-05-24 11:38:30|6051.57|6051.57|6051.57|6051.57|6051.57|6051.57|6051.57|6051.57|0
1653392350000|2022-05-24 11:39:10|6051.95|6051.95|6051.59|6051.59|6051.95|6051.95|6051.59|6051.59|0
1653392360000|2022-05-24 11:39:20|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|6051.4|0
1653392400000|2022-05-24 11:40:00|6050.91|6050.91|6049.51|6049.51|6050.91|6050.91|6049.51|6049.51|0
1653392410000|2022-05-24 11:40:10|6049.22|6049.22|6048.66|6048.66|6049.22|6049.22|6048.66|6048.66|0
1653392430000|2022-05-24 11:40:30|6045.98|6045.98|6045.98|6045.98|6045.98|6045.98|6045.98|6045.98|0
1653392440000|2022-05-24 11:40:40|6045.62|6045.62|6044.08|6044.08|6045.62|6045.62|6044.08|6044.08|0
1653392460000|2022-05-24 11:41:00|6044.84|6044.84|6046.02|6046.02|6046.02|6046.02|6044.84|6044.84|0
1653392480000|2022-05-24 11:41:20|6046.4|6046.4|6046.4|6046.4|6046.4|6046.4|6046.4|6046.4|0
1653392500000|2022-05-24 11:41:40|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1653392540000|2022-05-24 11:42:20|6048.26|6048.26|6048.64|6048.64|6048.64|6048.64|6048.26|6048.26|0
1653392560000|2022-05-24 11:42:40|6048.28|6048.28|6048.28|6048.28|6048.28|6048.28|6048.28|6048.28|0
1653392640000|2022-05-24 11:44:00|6048.6|6048.6|6048.6|6048.6|6048.6|6048.6|6048.6|6048.6|0
1653392660000|2022-05-24 11:44:20|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|6047.53|0
1653392680000|2022-05-24 11:44:40|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|0
1653392690000|2022-05-24 11:44:50|6048.88|6048.88|6049.84|6049.84|6050.41|6050.41|6048.88|6048.88|0
1653392700000|2022-05-24 11:45:00|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|0
1653392710000|2022-05-24 11:45:10|6049.53|6049.53|6050.25|6050.25|6050.6|6050.6|6049.53|6049.53|0
1653392740000|2022-05-24 11:45:40|6050.63|6050.63|6050.63|6050.63|6050.63|6050.63|6050.63|6050.63|0
1653392790000|2022-05-24 11:46:30|6050.99|6050.99|6050.99|6050.99|6050.99|6050.99|6050.99|6050.99|0
1653392800000|2022-05-24 11:46:40|6051.34|6051.34|6051.78|6051.78|6052.42|6052.42|6051.34|6051.34|0
1653392820000|2022-05-24 11:47:00|6052.64|6052.64|6053.28|6053.28|6053.28|6053.28|6052.64|6052.64|0
1653392890000|2022-05-24 11:48:10|6053.56|6053.56|6052.85|6052.85|6053.56|6053.56|6052.85|6052.85|0
1653392900000|2022-05-24 11:48:20|6052.49|6052.49|6052.85|6052.85|6052.85|6052.85|6052.49|6052.49|0
1653392920000|2022-05-24 11:48:40|6052.09|6052.09|6052.09|6052.09|6052.09|6052.09|6052.09|6052.09|0
1653392930000|2022-05-24 11:48:50|6051.37|6051.37|6051.73|6051.73|6051.73|6051.73|6051.37|6051.37|0
1653392940000|2022-05-24 11:49:00|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|0
1653392980000|2022-05-24 11:49:40|6050.66|6050.66|6050.66|6050.66|6050.66|6050.66|6050.66|6050.66|0
1653393020000|2022-05-24 11:50:20|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|6051.16|0
1653393070000|2022-05-24 11:51:10|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|6050.84|0
1653393080000|2022-05-24 11:51:20|6051.55|6051.55|6051.55|6051.55|6051.55|6051.55|6051.55|6051.55|0
1653393100000|2022-05-24 11:51:40|6051.23|6051.23|6050.88|6050.88|6051.23|6051.23|6050.88|6050.88|0
1653393180000|2022-05-24 11:53:00|6050.38|6050.38|6051.53|6051.53|6051.53|6051.53|6050.38|6050.38|0
1653393200000|2022-05-24 11:53:20|6052.02|6052.02|6052.02|6052.02|6052.02|6052.02|6052.02|6052.02|0
1653393210000|2022-05-24 11:53:30|6052.4|6052.4|6052.68|6052.68|6052.68|6052.68|6052.4|6052.4|0
1653393220000|2022-05-24 11:53:40|6053.26|6053.26|6053.26|6053.26|6053.26|6053.26|6053.26|6053.26|0
1653393240000|2022-05-24 11:54:00|6052.76|6052.76|6052.02|6052.02|6052.76|6052.76|6052.02|6052.02|0
1653393250000|2022-05-24 11:54:10|6051.64|6051.64|6051.28|6051.28|6051.64|6051.64|6051.28|6051.28|0
1653393300000|2022-05-24 11:55:00|6050.9|6050.9|6049.95|6049.95|6050.9|6050.9|6049.95|6049.95|0
1653393330000|2022-05-24 11:55:30|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|0
1653393350000|2022-05-24 11:55:50|6048.67|6048.67|6048.95|6048.95|6048.95|6048.95|6048.67|6048.67|0
1653393360000|2022-05-24 11:56:00|6048.63|6048.63|6048.63|6048.63|6048.63|6048.63|6048.63|6048.63|0
1653393410000|2022-05-24 11:56:50|6048.28|6048.28|6048.28|6048.28|6048.28|6048.28|6048.28|6048.28|0
1653393420000|2022-05-24 11:57:00|6047.52|6047.52|6045.99|6045.99|6047.52|6047.52|6045.99|6045.99|0
1653393430000|2022-05-24 11:57:10|6046.18|6046.18|6046.18|6046.18|6046.18|6046.18|6046.18|6046.18|0
1653393450000|2022-05-24 11:57:30|6046.95|6046.95|6046.95|6046.95|6046.95|6046.95|6046.95|6046.95|0
1653393460000|2022-05-24 11:57:40|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|0
1653393470000|2022-05-24 11:57:50|6046.83|6046.83|6045.83|6045.83|6046.83|6046.83|6045.83|6045.83|0
1653393480000|2022-05-24 11:58:00|6046.15|6046.15|6046.65|6046.65|6046.65|6046.65|6046.15|6046.15|0
1653393500000|2022-05-24 11:58:20|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|0
1653393520000|2022-05-24 11:58:40|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|6047.6|0
1653393540000|2022-05-24 11:59:00|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|0
1653393550000|2022-05-24 11:59:10|6047|6047|6047.71|6047.71|6047.71|6047.71|6047|6047|0
1653393570000|2022-05-24 11:59:30|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|0
1653393590000|2022-05-24 11:59:50|6046.93|6046.93|6045.94|6045.94|6046.93|6046.93|6045.94|6045.94|0
1653393600000|2022-05-24 12:00:00|6045.44|6045.44|6046.65|6046.65|6046.65|6046.65|6044.94|6044.94|0
1653393690000|2022-05-24 12:01:30|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|0
1653393730000|2022-05-24 12:02:10|6046.01|6046.01|6046.01|6046.01|6046.01|6046.01|6046.01|6046.01|0
1653393770000|2022-05-24 12:02:50|6045.51|6045.51|6046.15|6046.15|6046.15|6046.15|6045.16|6045.16|0
1653393800000|2022-05-24 12:03:20|6046.86|6046.86|6046.15|6046.15|6046.86|6046.86|6046.15|6046.15|0
1653393890000|2022-05-24 12:04:50|6045.77|6045.77|6046.09|6046.09|6046.09|6046.09|6045.77|6045.77|0
1653393980000|2022-05-24 12:06:20|6045.37|6045.37|6045.37|6045.37|6045.37|6045.37|6045.37|6045.37|0
1653394010000|2022-05-24 12:06:50|6045.05|6045.05|6045.05|6045.05|6045.05|6045.05|6045.05|6045.05|0
1653394030000|2022-05-24 12:07:10|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|6044.56|0
1653394040000|2022-05-24 12:07:20|6044.06|6044.06|6042.94|6042.94|6044.56|6044.56|6042.94|6042.94|0
1653394050000|2022-05-24 12:07:30|6042.45|6042.45|6042.94|6042.94|6042.94|6042.94|6042.45|6042.45|0
1653394080000|2022-05-24 12:08:00|6041.99|6041.99|6041.99|6041.99|6041.99|6041.99|6041.99|6041.99|0
1653394130000|2022-05-24 12:08:50|6042.3|6042.3|6042.3|6042.3|6042.3|6042.3|6042.3|6042.3|0
1653394150000|2022-05-24 12:09:10|6041.95|6041.95|6042.66|6042.66|6042.66|6042.66|6041.95|6041.95|0
1653394210000|2022-05-24 12:10:10|6042.45|6042.45|6043.09|6043.09|6043.09|6043.09|6042.45|6042.45|0
1653394240000|2022-05-24 12:10:40|6043.45|6043.45|6043.8|6043.8|6043.8|6043.8|6043.45|6043.45|0
1653394270000|2022-05-24 12:11:10|6044.37|6044.37|6044.37|6044.37|6044.37|6044.37|6044.37|6044.37|0
1653394300000|2022-05-24 12:11:40|6044.02|6044.02|6044.78|6044.78|6044.78|6044.78|6044.02|6044.02|0
1653394310000|2022-05-24 12:11:50|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|0
1653394350000|2022-05-24 12:12:30|6044.5|6044.5|6043.92|6043.92|6044.5|6044.5|6043.92|6043.92|0
1653394370000|2022-05-24 12:12:50|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|0
1653394390000|2022-05-24 12:13:10|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|6044.84|0
1653394450000|2022-05-24 12:14:10|6045.03|6045.03|6045.03|6045.03|6045.03|6045.03|6045.03|6045.03|0
1653394480000|2022-05-24 12:14:40|6045.39|6045.39|6045.39|6045.39|6045.39|6045.39|6045.39|6045.39|0
1653394500000|2022-05-24 12:15:00|6045.89|6045.89|6045.89|6045.89|6045.89|6045.89|6045.89|6045.89|0
1653394510000|2022-05-24 12:15:10|6046.29|6046.29|6047.06|6047.06|6047.06|6047.06|6046.29|6046.29|0
1653394550000|2022-05-24 12:15:50|6046.56|6046.56|6046.56|6046.56|6046.56|6046.56|6046.56|6046.56|0
1653394560000|2022-05-24 12:16:00|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|6047.13|0
1653394570000|2022-05-24 12:16:10|6046.85|6046.85|6047.2|6047.2|6047.2|6047.2|6046.85|6046.85|0
1653394620000|2022-05-24 12:17:00|6047.7|6047.7|6047.7|6047.7|6047.7|6047.7|6047.7|6047.7|0
1653394630000|2022-05-24 12:17:10|6048.27|6048.27|6048.27|6048.27|6048.27|6048.27|6048.27|6048.27|0
1653394650000|2022-05-24 12:17:30|6047.92|6047.92|6047.92|6047.92|6047.92|6047.92|6047.92|6047.92|0
1653394660000|2022-05-24 12:17:40|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|0
1653394680000|2022-05-24 12:18:00|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1653394690000|2022-05-24 12:18:10|6047.32|6047.32|6048.28|6048.28|6048.28|6048.28|6047.32|6047.32|0
1653394710000|2022-05-24 12:18:30|6048.64|6048.64|6047.65|6047.65|6048.64|6048.64|6047.65|6047.65|0
1653394720000|2022-05-24 12:18:40|6046.93|6046.93|6047|6047|6047.29|6047.29|6046.93|6046.93|0
1653394770000|2022-05-24 12:19:30|6047.36|6047.36|6047.72|6047.72|6047.72|6047.72|6047.36|6047.36|0
1653394780000|2022-05-24 12:19:40|6047.33|6047.33|6047.33|6047.33|6047.33|6047.33|6047.33|6047.33|0
1653394790000|2022-05-24 12:19:50|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|0
1653394840000|2022-05-24 12:20:40|6047.43|6047.43|6047.43|6047.43|6047.43|6047.43|6047.43|6047.43|0
1653394850000|2022-05-24 12:20:50|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|0
1653394860000|2022-05-24 12:21:00|6046.67|6046.67|6047.16|6047.16|6047.16|6047.16|6046.67|6046.67|0
1653394870000|2022-05-24 12:21:10|6047.66|6047.66|6047.66|6047.66|6047.66|6047.66|6047.66|6047.66|0
1653394900000|2022-05-24 12:21:40|6047.28|6047.28|6047.28|6047.28|6047.28|6047.28|6047.28|6047.28|0
1653394910000|2022-05-24 12:21:50|6047.47|6047.47|6047.66|6047.66|6047.66|6047.66|6047.47|6047.47|0
1653394930000|2022-05-24 12:22:10|6047.45|6047.45|6047.23|6047.23|6047.45|6047.45|6047.23|6047.23|0
1653395000000|2022-05-24 12:23:20|6046.88|6046.88|6046.48|6046.48|6046.88|6046.88|6046.48|6046.48|0
1653395010000|2022-05-24 12:23:30|6046.13|6046.13|6046.48|6046.48|6046.48|6046.48|6046.13|6046.13|0
1653395040000|2022-05-24 12:24:00|6046.77|6046.77|6046.77|6046.77|6046.77|6046.77|6046.77|6046.77|0
1653395070000|2022-05-24 12:24:30|6047.27|6047.27|6047.27|6047.27|6047.27|6047.27|6047.27|6047.27|0
1653395100000|2022-05-24 12:25:00|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1653395160000|2022-05-24 12:26:00|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|0
1653395180000|2022-05-24 12:26:20|6047.51|6047.51|6047.51|6047.51|6047.51|6047.51|6047.51|6047.51|0
1653395200000|2022-05-24 12:26:40|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|6047.19|0
1653395210000|2022-05-24 12:26:50|6048.05|6048.05|6048.34|6048.34|6048.34|6048.34|6047.77|6047.77|0
1653395220000|2022-05-24 12:27:00|6048.7|6048.7|6048.7|6048.7|6048.7|6048.7|6048.7|6048.7|0
1653395230000|2022-05-24 12:27:10|6049.08|6049.08|6049.08|6049.08|6049.08|6049.08|6049.08|6049.08|0
1653395240000|2022-05-24 12:27:20|6048.87|6048.87|6048.87|6048.87|6048.87|6048.87|6048.87|6048.87|0
1653395250000|2022-05-24 12:27:30|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|0
1653395280000|2022-05-24 12:28:00|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|0
1653395300000|2022-05-24 12:28:20|6050.01|6050.01|6050.38|6050.38|6051.1|6051.1|6050.01|6050.01|0
1653395340000|2022-05-24 12:29:00|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|0
1653395350000|2022-05-24 12:29:10|6052.55|6052.55|6052.87|6052.87|6052.87|6052.87|6052.55|6052.55|0
1653395360000|2022-05-24 12:29:20|6053.22|6053.22|6053.22|6053.22|6053.22|6053.22|6053.22|6053.22|0
1653395380000|2022-05-24 12:29:40|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|0
1653395420000|2022-05-24 12:30:20|6052.19|6052.19|6052.55|6052.55|6052.55|6052.55|6052.19|6052.19|0
1653395430000|2022-05-24 12:30:30|6051.83|6051.83|6051.83|6051.83|6051.83|6051.83|6051.83|6051.83|0
1653395460000|2022-05-24 12:31:00|6051.48|6051.48|6051.12|6051.12|6051.48|6051.48|6051.12|6051.12|0
1653395470000|2022-05-24 12:31:10|6051.48|6051.48|6052.19|6052.19|6052.19|6052.19|6051.48|6051.48|0
1653395510000|2022-05-24 12:31:50|6051.69|6051.69|6050.81|6050.81|6051.69|6051.69|6050.62|6050.62|0
1653395530000|2022-05-24 12:32:10|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|6051.31|0
1653395570000|2022-05-24 12:32:50|6051.66|6051.66|6051.66|6051.66|6051.66|6051.66|6051.66|6051.66|0
1653395580000|2022-05-24 12:33:00|6051.45|6051.45|6051.45|6051.45|6051.45|6051.45|6051.45|6051.45|0
1653395640000|2022-05-24 12:34:00|6051.95|6051.95|6051.95|6051.95|6051.95|6051.95|6051.95|6051.95|0
1653395690000|2022-05-24 12:34:50|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|6051.23|0
1653395700000|2022-05-24 12:35:00|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|0
1653395710000|2022-05-24 12:35:10|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|0
1653395750000|2022-05-24 12:35:50|6051.49|6051.49|6051|6051|6051.49|6051.49|6051|6051|0
1653395770000|2022-05-24 12:36:10|6051.71|6051.71|6051.71|6051.71|6051.71|6051.71|6051.71|6051.71|0
1653395850000|2022-05-24 12:37:30|6051.52|6051.52|6051.52|6051.52|6051.52|6051.52|6051.52|6051.52|0
1653395870000|2022-05-24 12:37:50|6051.71|6051.71|6051.71|6051.71|6051.71|6051.71|6051.71|6051.71|0
1653395880000|2022-05-24 12:38:00|6052.09|6052.09|6052.59|6052.59|6052.59|6052.59|6052.09|6052.09|0
1653395890000|2022-05-24 12:38:10|6053.58|6053.58|6053.58|6053.58|6053.58|6053.58|6053.58|6053.58|0
1653395900000|2022-05-24 12:38:20|6053.2|6053.2|6053.2|6053.2|6053.2|6053.2|6053.2|6053.2|0
1653395940000|2022-05-24 12:39:00|6054.06|6054.06|6053.2|6053.2|6054.06|6054.06|6053.2|6053.2|0
1653395950000|2022-05-24 12:39:10|6052.92|6052.92|6052.7|6052.7|6052.92|6052.92|6052.7|6052.7|0
1653395960000|2022-05-24 12:39:20|6052.13|6052.13|6052.45|6052.45|6052.45|6052.45|6052.13|6052.13|0
1653395980000|2022-05-24 12:39:40|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|6052.16|0
1653396000000|2022-05-24 12:40:00|6053.65|6053.65|6053.65|6053.65|6053.65|6053.65|6053.65|6053.65|0
1653396030000|2022-05-24 12:40:30|6053.28|6053.28|6053.65|6053.65|6053.65|6053.65|6053.28|6053.28|0
1653396040000|2022-05-24 12:40:40|6054.01|6054.01|6054.37|6054.37|6054.37|6054.37|6054.01|6054.01|0
1653396050000|2022-05-24 12:40:50|6054.05|6054.05|6054.05|6054.05|6054.05|6054.05|6054.05|6054.05|0
1653396060000|2022-05-24 12:41:00|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|6054.41|0
1653396070000|2022-05-24 12:41:10|6054.05|6054.05|6054.05|6054.05|6054.05|6054.05|6054.05|6054.05|0
1653396100000|2022-05-24 12:41:40|6053.69|6053.69|6054.05|6054.05|6054.05|6054.05|6053.69|6053.69|0
1653396110000|2022-05-24 12:41:50|6054.55|6054.55|6055.04|6055.04|6055.04|6055.04|6054.55|6054.55|0
1653396120000|2022-05-24 12:42:00|6055.42|6055.42|6055.42|6055.42|6055.42|6055.42|6055.42|6055.42|0
1653396130000|2022-05-24 12:42:10|6057.33|6057.33|6057.33|6057.33|6057.33|6057.33|6057.33|6057.33|0
1653396170000|2022-05-24 12:42:50|6057.04|6057.04|6056.39|6056.39|6057.54|6057.54|6056.39|6056.39|0
1653396180000|2022-05-24 12:43:00|6056.68|6056.68|6056.49|6056.49|6056.68|6056.68|6056.49|6056.49|0
1653396250000|2022-05-24 12:44:10|6056.17|6056.17|6056.17|6056.17|6056.17|6056.17|6056.17|6056.17|0
1653396300000|2022-05-24 12:45:00|6056.67|6056.67|6056.63|6056.63|6056.99|6056.99|6056.63|6056.63|0
1653396310000|2022-05-24 12:45:10|6056.92|6056.92|6056.92|6056.92|6056.92|6056.92|6056.92|6056.92|0
1653396340000|2022-05-24 12:45:40|6056.28|6056.28|6056.64|6056.64|6056.64|6056.64|6056.28|6056.28|0
1653396360000|2022-05-24 12:46:00|6056.35|6056.35|6057.56|6057.56|6057.56|6057.56|6056.35|6056.35|0
1653396370000|2022-05-24 12:46:10|6057.75|6057.75|6057.94|6057.94|6057.94|6057.94|6057.75|6057.75|0
1653396440000|2022-05-24 12:47:20|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|0
1653396450000|2022-05-24 12:47:30|6057.77|6057.77|6057.77|6057.77|6057.77|6057.77|6057.77|6057.77|0
1653396470000|2022-05-24 12:47:50|6056.32|6056.32|6055.75|6055.75|6056.32|6056.32|6055.75|6055.75|0
1653396480000|2022-05-24 12:48:00|6056.46|6056.46|6056.32|6056.32|6056.82|6056.82|6055.83|6055.83|0
1653396490000|2022-05-24 12:48:10|6055.94|6055.94|6055.94|6055.94|6055.94|6055.94|6055.94|6055.94|0
1653396510000|2022-05-24 12:48:30|6055.52|6055.52|6055.52|6055.52|6055.52|6055.52|6055.23|6055.23|0
1653396520000|2022-05-24 12:48:40|6055.73|6055.73|6055.02|6055.02|6055.73|6055.73|6055.02|6055.02|0
1653396530000|2022-05-24 12:48:50|6056.09|6056.09|6056.44|6056.44|6056.44|6056.44|6056.09|6056.09|0
1653396550000|2022-05-24 12:49:10|6057.16|6057.16|6056.78|6056.78|6057.16|6057.16|6056.78|6056.78|0
1653396560000|2022-05-24 12:49:20|6057.14|6057.14|6057.06|6057.06|6057.14|6057.14|6056.43|6056.43|0
1653396580000|2022-05-24 12:49:40|6058.05|6058.05|6058.55|6058.55|6058.55|6058.55|6058.05|6058.05|0
1653396630000|2022-05-24 12:50:30|6058.74|6058.74|6058.78|6058.78|6059.16|6059.16|6058.74|6058.74|0
1653396640000|2022-05-24 12:50:40|6059.16|6059.16|6059.16|6059.16|6059.16|6059.16|6059.16|6059.16|0
1653396650000|2022-05-24 12:50:50|6059.8|6059.8|6060.12|6060.12|6060.69|6060.69|6059.8|6059.8|0
1653396680000|2022-05-24 12:51:20|6059.8|6059.8|6058.81|6058.81|6059.8|6059.8|6058.81|6058.81|0
1653396690000|2022-05-24 12:51:30|6059.31|6059.31|6059.31|6059.31|6059.31|6059.31|6059.31|6059.31|0
1653396730000|2022-05-24 12:52:10|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|0
1653396740000|2022-05-24 12:52:20|6059.38|6059.38|6059.02|6059.02|6059.38|6059.38|6059.02|6059.02|0
1653396820000|2022-05-24 12:53:40|6059.38|6059.38|6059.38|6059.38|6059.38|6059.38|6059.38|6059.38|0
1653396860000|2022-05-24 12:54:20|6059.19|6059.19|6059.19|6059.19|6059.19|6059.19|6059.19|6059.19|0
1653396880000|2022-05-24 12:54:40|6058.87|6058.87|6058.05|6058.05|6058.87|6058.87|6058.05|6058.05|0
1653396890000|2022-05-24 12:54:50|6057.34|6057.34|6058.05|6058.05|6058.05|6058.05|6057.34|6057.34|0
1653396900000|2022-05-24 12:55:00|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|6057.56|0
1653396950000|2022-05-24 12:55:50|6057.37|6057.37|6057.37|6057.37|6057.37|6057.37|6057.37|6057.37|0
1653396960000|2022-05-24 12:56:00|6057.73|6057.73|6058.05|6058.05|6058.05|6058.05|6057.73|6057.73|0
1653396980000|2022-05-24 12:56:20|6057.55|6057.55|6057.55|6057.55|6057.55|6057.55|6057.55|6057.55|0
1653397010000|2022-05-24 12:56:50|6056.98|6056.98|6057.26|6057.26|6057.26|6057.26|6056.98|6056.98|0
1653397080000|2022-05-24 12:58:00|6057.76|6057.76|6057.76|6057.76|6057.76|6057.76|6057.76|6057.76|0
1653397110000|2022-05-24 12:58:30|6057.44|6057.44|6057.94|6057.94|6057.94|6057.94|6057.44|6057.44|0
1653397160000|2022-05-24 12:59:20|6056.8|6056.8|6056.8|6056.8|6056.8|6056.8|6056.8|6056.8|0
1653397170000|2022-05-24 12:59:30|6057.12|6057.12|6057.4|6057.4|6057.4|6057.4|6057.12|6057.12|0
1653397210000|2022-05-24 13:00:10|6058.39|6058.39|6057.4|6057.4|6058.39|6058.39|6057.4|6057.4|0
1653397220000|2022-05-24 13:00:20|6056.9|6056.9|6056.9|6056.9|6056.9|6056.9|6056.9|6056.9|0
1653397300000|2022-05-24 13:01:40|6057.4|6057.4|6057.4|6057.4|6057.4|6057.4|6057.4|6057.4|0
1653397320000|2022-05-24 13:02:00|6057.12|6057.12|6056.73|6056.73|6057.12|6057.12|6056.73|6056.73|0
1653397330000|2022-05-24 13:02:10|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|0
1653397340000|2022-05-24 13:02:20|6056.3|6056.3|6056.3|6056.3|6056.3|6056.3|6056.3|6056.3|0
1653397350000|2022-05-24 13:02:30|6056.66|6056.66|6056.66|6056.66|6056.66|6056.66|6056.66|6056.66|0
1653397360000|2022-05-24 13:02:40|6057.16|6057.16|6056.97|6056.97|6057.16|6057.16|6056.97|6056.97|0
1653397400000|2022-05-24 13:03:20|6056.59|6056.59|6056.97|6056.97|6057.29|6057.29|6056.59|6056.59|0
1653397440000|2022-05-24 13:04:00|6057.29|6057.29|6057.29|6057.29|6057.29|6057.29|6057.29|6057.29|0
1653397450000|2022-05-24 13:04:10|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|0
1653397460000|2022-05-24 13:04:20|6057.7|6057.7|6057.7|6057.7|6057.7|6057.7|6057.7|6057.7|0
1653397480000|2022-05-24 13:04:40|6056.93|6056.93|6055.58|6055.58|6056.93|6056.93|6055.58|6055.58|0
1653397500000|2022-05-24 13:05:00|6055.01|6055.01|6054.23|6054.23|6055.01|6055.01|6054.23|6054.23|0
1653397520000|2022-05-24 13:05:20|6053.91|6053.91|6053.91|6053.91|6053.91|6053.91|6053.91|6053.91|0
1653397540000|2022-05-24 13:05:40|6053.55|6053.55|6053.91|6053.91|6053.91|6053.91|6053.55|6053.55|0
1653397590000|2022-05-24 13:06:30|6053.55|6053.55|6053.55|6053.55|6053.55|6053.55|6053.55|6053.55|0
1653397630000|2022-05-24 13:07:10|6053.19|6053.19|6053.91|6053.91|6053.91|6053.91|6053.19|6053.19|0
1653397690000|2022-05-24 13:08:10|6054.4|6054.4|6053.76|6053.76|6054.4|6054.4|6053.76|6053.76|0
1653397700000|2022-05-24 13:08:20|6054.4|6054.4|6054.51|6054.51|6054.9|6054.9|6054.4|6054.4|0
1653397720000|2022-05-24 13:08:40|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|0
1653397730000|2022-05-24 13:08:50|6056.04|6056.04|6056.04|6056.04|6056.04|6056.04|6056.04|6056.04|0
1653397770000|2022-05-24 13:09:30|6055.69|6055.69|6055.69|6055.69|6055.69|6055.69|6055.69|6055.69|0
1653397780000|2022-05-24 13:09:40|6055.05|6055.05|6055.54|6055.54|6055.54|6055.54|6055.05|6055.05|0
1653397800000|2022-05-24 13:10:00|6056.12|6056.12|6056.9|6056.9|6056.9|6056.9|6056.12|6056.12|0
1653397830000|2022-05-24 13:10:30|6056.61|6056.61|6056.61|6056.61|6056.61|6056.61|6056.61|6056.61|0
1653397840000|2022-05-24 13:10:40|6056.26|6056.26|6056.54|6056.54|6056.54|6056.54|6056.26|6056.26|0
1653397850000|2022-05-24 13:10:50|6056.83|6056.83|6056.83|6056.83|6056.83|6056.83|6056.83|6056.83|0
1653397860000|2022-05-24 13:11:00|6056.54|6056.54|6056.61|6056.61|6056.61|6056.61|6056.26|6056.26|0
1653397900000|2022-05-24 13:11:40|6057.11|6057.11|6057.11|6057.11|6057.11|6057.11|6057.11|6057.11|0
1653397950000|2022-05-24 13:12:30|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|6057.47|0
1653397960000|2022-05-24 13:12:40|6057.82|6057.82|6057.82|6057.82|6057.82|6057.82|6057.82|6057.82|0
1653397990000|2022-05-24 13:13:10|6058.82|6058.82|6059.31|6059.31|6059.31|6059.31|6058.82|6058.82|0
1653398010000|2022-05-24 13:13:30|6059.69|6059.69|6059.88|6059.88|6059.88|6059.88|6059.69|6059.69|0
1653398020000|2022-05-24 13:13:40|6060.37|6060.37|6060.37|6060.37|6060.37|6060.37|6060.37|6060.37|0
1653398040000|2022-05-24 13:14:00|6061.65|6061.65|6061.69|6061.69|6061.69|6061.69|6061.33|6061.33|0
1653398050000|2022-05-24 13:14:10|6060.54|6060.54|6059.43|6059.43|6060.92|6060.92|6059.43|6059.43|0
1653398060000|2022-05-24 13:14:20|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|6060.01|0
1653398080000|2022-05-24 13:14:40|6059.69|6059.69|6059.69|6059.69|6059.69|6059.69|6059.69|6059.69|0
1653398100000|2022-05-24 13:15:00|6059.97|6059.97|6061.09|6061.09|6061.09|6061.09|6059.97|6059.97|0
1653398110000|2022-05-24 13:15:10|6062.16|6062.16|6062.87|6062.87|6062.87|6062.87|6062.16|6062.16|0
1653398130000|2022-05-24 13:15:30|6062.16|6062.16|6061.09|6061.09|6062.16|6062.16|6061.09|6061.09|0
1653398140000|2022-05-24 13:15:40|6060.73|6060.73|6060.73|6060.73|6060.73|6060.73|6060.73|6060.73|0
1653398150000|2022-05-24 13:15:50|6061.11|6061.11|6061.11|6061.11|6061.11|6061.11|6061.11|6061.11|0
1653398170000|2022-05-24 13:16:10|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|0
1653398190000|2022-05-24 13:16:30|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|6062.11|0
1653398210000|2022-05-24 13:16:50|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|0
1653398240000|2022-05-24 13:17:20|6062.89|6062.89|6062.89|6062.89|6062.89|6062.89|6062.89|6062.89|0
1653398250000|2022-05-24 13:17:30|6063.18|6063.18|6063.18|6063.18|6063.18|6063.18|6063.18|6063.18|0
1653398280000|2022-05-24 13:18:00|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|0
1653398290000|2022-05-24 13:18:10|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|0
1653398300000|2022-05-24 13:18:20|6064.25|6064.25|6065.73|6065.73|6065.73|6065.73|6064.25|6064.25|0
1653398310000|2022-05-24 13:18:30|6066.11|6066.11|6066.11|6066.11|6066.11|6066.11|6066.11|6066.11|0
1653398330000|2022-05-24 13:18:50|6064.68|6064.68|6064.87|6064.87|6064.87|6064.87|6064.68|6064.68|0
1653398340000|2022-05-24 13:19:00|6064.58|6064.58|6063.95|6063.95|6064.58|6064.58|6063.95|6063.95|0
1653398360000|2022-05-24 13:19:20|6063.45|6063.45|6063.45|6063.45|6063.45|6063.45|6063.45|6063.45|0
1653398370000|2022-05-24 13:19:30|6063.81|6063.81|6063.81|6063.81|6063.81|6063.81|6063.81|6063.81|0
1653398390000|2022-05-24 13:19:50|6064.3|6064.3|6064.3|6064.3|6064.3|6064.3|6064.3|6064.3|0
1653398400000|2022-05-24 13:20:00|6064.94|6064.94|6065.26|6065.26|6065.26|6065.26|6064.94|6064.94|0
1653398440000|2022-05-24 13:20:40|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|0
1653398470000|2022-05-24 13:21:10|6064.99|6064.99|6064.99|6064.99|6064.99|6064.99|6064.99|6064.99|0
1653398540000|2022-05-24 13:22:20|6064.64|6064.64|6064.64|6064.64|6064.64|6064.64|6064.64|6064.64|0
1653398600000|2022-05-24 13:23:20|6065.13|6065.13|6065.13|6065.13|6065.13|6065.13|6065.13|6065.13|0
1653398620000|2022-05-24 13:23:40|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|0
1653398640000|2022-05-24 13:24:00|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|0
1653398650000|2022-05-24 13:24:10|6063.87|6063.87|6062.38|6062.38|6063.87|6063.87|6062.38|6062.38|0
1653398690000|2022-05-24 13:24:50|6061.62|6061.62|6062.43|6062.43|6062.43|6062.43|6061.62|6061.62|0
1653398720000|2022-05-24 13:25:20|6062.08|6062.08|6061.36|6061.36|6062.43|6062.43|6061.36|6061.36|0
1653398750000|2022-05-24 13:25:50|6061.54|6061.54|6062.83|6062.83|6062.83|6062.83|6061.54|6061.54|0
1653398790000|2022-05-24 13:26:30|6063.12|6063.12|6063.12|6063.12|6063.12|6063.12|6063.12|6063.12|0
1653398800000|2022-05-24 13:26:40|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|0
1653398810000|2022-05-24 13:26:50|6063.12|6063.12|6063.47|6063.47|6063.47|6063.47|6063.12|6063.12|0
1653398820000|2022-05-24 13:27:00|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|0
1653398850000|2022-05-24 13:27:30|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|6063.47|0
1653398870000|2022-05-24 13:27:50|6063.83|6063.83|6063.26|6063.26|6063.83|6063.83|6063.26|6063.26|0
1653398910000|2022-05-24 13:28:30|6062.54|6062.54|6062.54|6062.54|6062.54|6062.54|6062.54|6062.54|0
1653398920000|2022-05-24 13:28:40|6062.36|6062.36|6062.36|6062.36|6062.36|6062.36|6062.36|6062.36|0
1653398930000|2022-05-24 13:28:50|6061.86|6061.86|6060.7|6060.7|6061.86|6061.86|6060.35|6060.35|0
1653398940000|2022-05-24 13:29:00|6061.02|6061.02|6060.74|6060.74|6061.02|6061.02|6060.74|6060.74|0
1653398950000|2022-05-24 13:29:10|6060.31|6060.31|6060.52|6060.52|6060.52|6060.52|6060.31|6060.31|0
1653398970000|2022-05-24 13:29:30|6059.88|6059.88|6059.88|6059.88|6059.88|6059.88|6059.88|6059.88|0
1653398980000|2022-05-24 13:29:40|6059.39|6059.39|6059.39|6059.39|6059.39|6059.39|6059.39|6059.39|0
1653398990000|2022-05-24 13:29:50|6059.88|6059.88|6059.88|6059.88|6059.88|6059.88|6059.88|6059.88|0
1653399000000|2022-05-24 13:30:00|6060.1|6060.1|6060.67|6060.67|6060.67|6060.67|6060.1|6060.1|0
1653399010000|2022-05-24 13:30:10|6060.29|6060.29|6060.67|6060.67|6060.67|6060.67|6060.29|6060.29|0
1653399020000|2022-05-24 13:30:20|6061.17|6061.17|6061.55|6061.55|6061.55|6061.55|6061.17|6061.17|0
1653399040000|2022-05-24 13:30:40|6061.91|6061.91|6061.19|6061.19|6061.91|6061.91|6061.19|6061.19|0
1653399050000|2022-05-24 13:30:50|6060.69|6060.69|6059.15|6059.15|6060.69|6060.69|6058.47|6058.47|0
1653399060000|2022-05-24 13:31:00|6058.43|6058.43|6058.3|6058.3|6058.43|6058.43|6057.94|6057.94|0
1653399070000|2022-05-24 13:31:10|6057.98|6057.98|6058.3|6058.3|6058.3|6058.3|6057.98|6057.98|0
1653399080000|2022-05-24 13:31:20|6057.66|6057.66|6057.66|6057.66|6057.66|6057.66|6057.66|6057.66|0
1653399090000|2022-05-24 13:31:30|6056.59|6056.59|6056.59|6056.59|6056.59|6056.59|6056.59|6056.59|0
1653399110000|2022-05-24 13:31:50|6057.08|6057.08|6056.8|6056.8|6057.08|6057.08|6056.61|6056.61|0
1653399120000|2022-05-24 13:32:00|6057.29|6057.29|6059.73|6059.73|6061.05|6061.05|6057.29|6057.29|0
1653399130000|2022-05-24 13:32:10|6059.38|6059.38|6059.56|6059.56|6059.73|6059.73|6059.38|6059.38|0
1653399140000|2022-05-24 13:32:20|6059.75|6059.75|6060.02|6060.02|6060.79|6060.79|6059.75|6059.75|0
1653399150000|2022-05-24 13:32:30|6059.38|6059.38|6059.38|6059.38|6059.38|6059.38|6059.38|6059.38|0
1653399160000|2022-05-24 13:32:40|6059.88|6059.88|6060.2|6060.2|6060.2|6060.2|6059.88|6059.88|0
1653399170000|2022-05-24 13:32:50|6059.43|6059.43|6056.43|6056.43|6059.43|6059.43|6056.43|6056.43|0
1653399180000|2022-05-24 13:33:00|6056.24|6056.24|6054.89|6054.89|6056.24|6056.24|6053.9|6053.9|0
1653399190000|2022-05-24 13:33:10|6055.28|6055.28|6055.28|6055.28|6055.46|6055.46|6055.28|6055.28|0
1653399200000|2022-05-24 13:33:20|6054.89|6054.89|6055.31|6055.31|6055.31|6055.31|6054.89|6054.89|0
1653399210000|2022-05-24 13:33:30|6055|6055|6054.64|6054.64|6055|6055|6054.64|6054.64|0
1653399220000|2022-05-24 13:33:40|6054.26|6054.26|6054.26|6054.26|6054.26|6054.26|6054.26|6054.26|0
1653399240000|2022-05-24 13:34:00|6054.45|6054.45|6054.95|6054.95|6054.95|6054.95|6054.45|6054.45|0
1653399250000|2022-05-24 13:34:10|6054.59|6054.59|6053.71|6053.71|6054.59|6054.59|6052.95|6052.95|0
1653399260000|2022-05-24 13:34:20|6052.18|6052.18|6052.18|6052.18|6052.18|6052.18|6052.18|6052.18|0
1653399270000|2022-05-24 13:34:30|6051.47|6051.47|6050.69|6050.69|6052.18|6052.18|6050.69|6050.69|0
1653399280000|2022-05-24 13:34:40|6051.07|6051.07|6052.07|6052.07|6052.07|6052.07|6051.07|6051.07|0
1653399290000|2022-05-24 13:34:50|6051.11|6051.11|6051.11|6051.11|6051.11|6051.11|6051.11|6051.11|0
1653399300000|2022-05-24 13:35:00|6050.47|6050.47|6052.1|6052.1|6052.1|6052.1|6050.47|6050.47|0
1653399310000|2022-05-24 13:35:10|6050.96|6050.96|6050.6|6050.6|6050.96|6050.96|6050.6|6050.6|0
1653399320000|2022-05-24 13:35:20|6050.96|6050.96|6050.96|6050.96|6050.96|6050.96|6050.96|6050.96|0
1653399330000|2022-05-24 13:35:30|6050.46|6050.46|6051.03|6051.03|6051.05|6051.05|6049.97|6049.97|0
1653399340000|2022-05-24 13:35:40|6051.32|6051.32|6051.6|6051.6|6051.6|6051.6|6051.32|6051.32|0
1653399350000|2022-05-24 13:35:50|6052.1|6052.1|6052.86|6052.86|6052.86|6052.86|6052.1|6052.1|0
1653399360000|2022-05-24 13:36:00|6053.22|6053.22|6051.06|6051.06|6053.22|6053.22|6051.06|6051.06|0
1653399370000|2022-05-24 13:36:10|6050.42|6050.42|6049.78|6049.78|6050.42|6050.42|6049.78|6049.78|0
1653399380000|2022-05-24 13:36:20|6049.21|6049.21|6049.59|6049.59|6049.59|6049.59|6049.21|6049.21|0
1653399400000|2022-05-24 13:36:40|6048.49|6048.49|6048.49|6048.49|6048.49|6048.49|6048.49|6048.49|0
1653399410000|2022-05-24 13:36:50|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|6048.18|0
1653399420000|2022-05-24 13:37:00|6047.79|6047.79|6045.78|6045.78|6047.79|6047.79|6045.78|6045.78|0
1653399430000|2022-05-24 13:37:10|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|6045.49|0
1653399470000|2022-05-24 13:37:50|6044.86|6044.86|6043.41|6043.41|6044.86|6044.86|6043.41|6043.41|0
1653399480000|2022-05-24 13:38:00|6043.91|6043.91|6044.09|6044.09|6044.09|6044.09|6043.59|6043.59|0
1653399490000|2022-05-24 13:38:10|6043.7|6043.7|6043.21|6043.21|6043.7|6043.7|6043.21|6043.21|0
1653399500000|2022-05-24 13:38:20|6042.44|6042.44|6039.63|6039.63|6043.21|6043.21|6039.63|6039.63|0
1653399510000|2022-05-24 13:38:30|6039.99|6039.99|6039.7|6039.7|6040.2|6040.2|6039.7|6039.7|0
1653399520000|2022-05-24 13:38:40|6039.99|6039.99|6041.16|6041.16|6041.16|6041.16|6039.99|6039.99|0
1653399530000|2022-05-24 13:38:50|6041.52|6041.52|6041.2|6041.2|6041.52|6041.52|6041.2|6041.2|0
1653399540000|2022-05-24 13:39:00|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|6041.56|0
1653399550000|2022-05-24 13:39:10|6041.92|6041.92|6042.68|6042.68|6042.68|6042.68|6041.92|6041.92|0
1653399560000|2022-05-24 13:39:20|6043.04|6043.04|6043.04|6043.04|6043.04|6043.04|6043.04|6043.04|0
1653399580000|2022-05-24 13:39:40|6042.66|6042.66|6043.51|6043.51|6043.51|6043.51|6042.66|6042.66|0
1653399590000|2022-05-24 13:39:50|6044.28|6044.28|6044.66|6044.66|6044.66|6044.66|6044.28|6044.28|0
1653399610000|2022-05-24 13:40:10|6044.97|6044.97|6045.26|6045.26|6045.26|6045.26|6044.97|6044.97|0
1653399620000|2022-05-24 13:40:20|6046.33|6046.33|6046.07|6046.07|6046.57|6046.57|6046.07|6046.07|0
1653399630000|2022-05-24 13:40:30|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|0
1653399670000|2022-05-24 13:41:10|6045.89|6045.89|6045.39|6045.39|6045.89|6045.89|6045.39|6045.39|0
1653399710000|2022-05-24 13:41:50|6045.01|6045.01|6043.82|6043.82|6045.01|6045.01|6043.82|6043.82|0
1653399760000|2022-05-24 13:42:40|6043.45|6043.45|6042.32|6042.32|6043.45|6043.45|6042.04|6042.04|0
1653399800000|2022-05-24 13:43:20|6043.04|6043.04|6045.2|6045.2|6045.2|6045.2|6043.04|6043.04|0
1653399810000|2022-05-24 13:43:30|6044.85|6044.85|6044.85|6044.85|6044.85|6044.85|6044.85|6044.85|0
1653399840000|2022-05-24 13:44:00|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|6045.34|0
1653399870000|2022-05-24 13:44:30|6046.06|6046.06|6046.92|6046.92|6046.92|6046.92|6046.06|6046.06|0
1653399880000|2022-05-24 13:44:40|6046.63|6046.63|6047.33|6047.33|6047.33|6047.33|6046.63|6046.63|0
1653399890000|2022-05-24 13:44:50|6048.08|6048.08|6048.58|6048.58|6048.58|6048.58|6048.08|6048.08|0
1653399900000|2022-05-24 13:45:00|6047.94|6047.94|6049.82|6049.82|6049.82|6049.82|6047.02|6047.02|0
1653399910000|2022-05-24 13:45:10|6050.39|6050.39|6051.81|6051.81|6051.81|6051.81|6050.39|6050.39|0
1653399920000|2022-05-24 13:45:20|6051.49|6051.49|6051.11|6051.11|6051.49|6051.49|6050.72|6050.72|0
1653399930000|2022-05-24 13:45:30|6050.61|6050.61|6050.61|6050.61|6050.61|6050.61|6050.61|6050.61|0
1653399960000|2022-05-24 13:46:00|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|0
1653399970000|2022-05-24 13:46:10|6050.51|6050.51|6050.51|6050.51|6050.51|6050.51|6050.51|6050.51|0
1653399980000|2022-05-24 13:46:20|6050.87|6050.87|6051.23|6051.23|6051.23|6051.23|6050.87|6050.87|0
1653399990000|2022-05-24 13:46:30|6051.6|6051.6|6051.6|6051.6|6051.6|6051.6|6051.6|6051.6|0
1653400000000|2022-05-24 13:46:40|6053.13|6053.13|6052.85|6052.85|6053.13|6053.13|6052.49|6052.49|0
1653400020000|2022-05-24 13:47:00|6052.53|6052.53|6052.53|6052.53|6052.53|6052.53|6052.53|6052.53|0
1653400030000|2022-05-24 13:47:10|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|6052.91|0
1653400040000|2022-05-24 13:47:20|6052.34|6052.34|6051.39|6051.39|6052.34|6052.34|6051.39|6051.39|0
1653400050000|2022-05-24 13:47:30|6050.89|6050.89|6050.61|6050.61|6050.89|6050.89|6050.61|6050.61|0
1653400060000|2022-05-24 13:47:40|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|0
1653400100000|2022-05-24 13:48:20|6049.68|6049.68|6048.97|6048.97|6049.68|6049.68|6048.97|6048.97|0
1653400120000|2022-05-24 13:48:40|6048.33|6048.33|6047.97|6047.97|6048.33|6048.33|6047.97|6047.97|0
1653400130000|2022-05-24 13:48:50|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|0
1653400140000|2022-05-24 13:49:00|6046.48|6046.48|6046.14|6046.14|6046.48|6046.48|6045.76|6045.76|0
1653400170000|2022-05-24 13:49:30|6046.78|6046.78|6046.46|6046.46|6046.78|6046.78|6046.46|6046.46|0
1653400180000|2022-05-24 13:49:40|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|0
1653400200000|2022-05-24 13:50:00|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|6046.33|0
1653400210000|2022-05-24 13:50:10|6047.05|6047.05|6047.4|6047.4|6047.4|6047.4|6046.76|6046.76|0
1653400220000|2022-05-24 13:50:20|6047.59|6047.59|6047.91|6047.91|6047.91|6047.91|6047.59|6047.59|0
1653400230000|2022-05-24 13:50:30|6048.48|6048.48|6048.48|6048.48|6048.48|6048.48|6048.48|6048.48|0
1653400240000|2022-05-24 13:50:40|6048.12|6048.12|6048.62|6048.62|6048.62|6048.62|6048.12|6048.12|0
1653400250000|2022-05-24 13:50:50|6049.11|6049.11|6049.11|6049.11|6049.11|6049.11|6049.11|6049.11|0
1653400260000|2022-05-24 13:51:00|6049.4|6049.4|6049.4|6049.4|6049.4|6049.4|6049.4|6049.4|0
1653400270000|2022-05-24 13:51:10|6049.59|6049.59|6049.39|6049.39|6049.59|6049.59|6049.39|6049.39|0
1653400280000|2022-05-24 13:51:20|6049.96|6049.96|6051.31|6051.31|6051.31|6051.31|6049.96|6049.96|0
1653400300000|2022-05-24 13:51:40|6051.13|6051.13|6051.6|6051.6|6051.88|6051.88|6051.13|6051.13|0
1653400320000|2022-05-24 13:52:00|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|0
1653400330000|2022-05-24 13:52:10|6052.74|6052.74|6054.45|6054.45|6054.45|6054.45|6052.74|6052.74|0
1653400340000|2022-05-24 13:52:20|6054.8|6054.8|6053.81|6053.81|6054.8|6054.8|6053.81|6053.81|0
1653400350000|2022-05-24 13:52:30|6053.08|6053.08|6053.08|6053.08|6053.08|6053.08|6053.08|6053.08|0
1653400370000|2022-05-24 13:52:50|6053.57|6053.57|6053.57|6053.57|6053.57|6053.57|6053.57|6053.57|0
1653400380000|2022-05-24 13:53:00|6053.29|6053.29|6052.86|6052.86|6053.29|6053.29|6052.57|6052.57|0
1653400390000|2022-05-24 13:53:10|6052.36|6052.36|6052.68|6052.68|6052.68|6052.68|6052.36|6052.36|0
1653400400000|2022-05-24 13:53:20|6051.08|6051.08|6051.9|6051.9|6051.9|6051.9|6051.08|6051.08|0
1653400420000|2022-05-24 13:53:40|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|6051.72|0
1653400430000|2022-05-24 13:53:50|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|6051.08|0
1653400440000|2022-05-24 13:54:00|6050.76|6050.76|6050.47|6050.47|6050.76|6050.76|6050.47|6050.47|0
1653400450000|2022-05-24 13:54:10|6050.1|6050.1|6050.59|6050.59|6050.59|6050.59|6050.1|6050.1|0
1653400470000|2022-05-24 13:54:30|6051.09|6051.09|6051.09|6051.09|6051.09|6051.09|6051.09|6051.09|0
1653400480000|2022-05-24 13:54:40|6050.02|6050.02|6049.7|6049.7|6050.02|6050.02|6049.7|6049.7|0
1653400490000|2022-05-24 13:54:50|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|6049.38|0
1653400500000|2022-05-24 13:55:00|6049.02|6049.02|6048.64|6048.64|6049.02|6049.02|6048.64|6048.64|0
1653400510000|2022-05-24 13:55:10|6047.93|6047.93|6047.74|6047.74|6047.93|6047.93|6047.74|6047.74|0
1653400520000|2022-05-24 13:55:20|6048.02|6048.02|6048.02|6048.02|6048.02|6048.02|6048.02|6048.02|0
1653400530000|2022-05-24 13:55:30|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|0
1653400540000|2022-05-24 13:55:40|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|0
1653400570000|2022-05-24 13:56:10|6046.92|6046.92|6044.59|6044.59|6046.92|6046.92|6044.59|6044.59|0
1653400590000|2022-05-24 13:56:30|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|6044.21|0
1653400600000|2022-05-24 13:56:40|6044.5|6044.5|6044.5|6044.5|6044.5|6044.5|6044.5|6044.5|0
1653400610000|2022-05-24 13:56:50|6044.88|6044.88|6044.88|6044.88|6044.88|6044.88|6044.88|6044.88|0
1653400620000|2022-05-24 13:57:00|6045.25|6045.25|6046.85|6046.85|6046.85|6046.85|6045.25|6045.25|0
1653400630000|2022-05-24 13:57:10|6047.84|6047.84|6047.84|6047.84|6047.84|6047.84|6047.84|6047.84|0
1653400660000|2022-05-24 13:57:40|6048.34|6048.34|6048.63|6048.63|6048.63|6048.63|6048.34|6048.34|0
1653400670000|2022-05-24 13:57:50|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|0
1653400690000|2022-05-24 13:58:10|6049.84|6049.84|6049.84|6049.84|6049.84|6049.84|6049.84|6049.84|0
1653400710000|2022-05-24 13:58:30|6050.6|6050.6|6050.6|6050.6|6050.6|6050.6|6050.6|6050.6|0
1653400720000|2022-05-24 13:58:40|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|6050.92|0
1653400730000|2022-05-24 13:58:50|6051.21|6051.21|6051.21|6051.21|6051.21|6051.21|6051.21|6051.21|0
1653400750000|2022-05-24 13:59:10|6051.77|6051.77|6052.53|6052.53|6052.53|6052.53|6051.77|6051.77|0
1653400760000|2022-05-24 13:59:20|6052.25|6052.25|6050.62|6050.62|6052.25|6052.25|6050.62|6050.62|0
1653400770000|2022-05-24 13:59:30|6050.25|6050.25|6049.48|6049.48|6050.63|6050.63|6049.48|6049.48|0
1653400780000|2022-05-24 13:59:40|6050.25|6050.25|6049.29|6049.29|6050.25|6050.25|6049.29|6049.29|0
1653400790000|2022-05-24 13:59:50|6048.55|6048.55|6048.48|6048.48|6048.55|6048.55|6047.72|6047.72|0
1653400800000|2022-05-24 14:00:00|6048.98|6048.98|6048.24|6048.24|6048.98|6048.98|6048.24|6048.24|0
1653400810000|2022-05-24 14:00:10|6047.86|6047.86|6045.87|6045.87|6048.24|6048.24|6045.87|6045.87|0
1653400820000|2022-05-24 14:00:20|6045.37|6045.37|6045.23|6045.23|6045.37|6045.37|6044.87|6044.87|0
1653400830000|2022-05-24 14:00:30|6044.87|6044.87|6043.92|6043.92|6044.87|6044.87|6043.92|6043.92|0
1653400850000|2022-05-24 14:00:50|6042.96|6042.96|6043.05|6043.05|6043.98|6043.98|6042.96|6042.96|0
1653400860000|2022-05-24 14:01:00|6042.19|6042.19|6041.65|6041.65|6042.75|6042.75|6041.65|6041.65|0
1653400870000|2022-05-24 14:01:10|6042.01|6042.01|6041.05|6041.05|6042.01|6042.01|6041.05|6041.05|0
1653400880000|2022-05-24 14:01:20|6040.45|6040.45|6035.55|6035.55|6040.45|6040.45|6034.84|6034.84|0
1653400890000|2022-05-24 14:01:30|6035.05|6035.05|6033.65|6033.65|6035.34|6035.34|6033.16|6033.16|0
1653400900000|2022-05-24 14:01:40|6033.47|6033.47|6029.32|6029.32|6033.47|6033.47|6029.32|6029.32|0
1653400920000|2022-05-24 14:02:00|6028.94|6028.94|6024.4|6024.4|6028.94|6028.94|6024.4|6024.4|0
1653400930000|2022-05-24 14:02:10|6023.64|6023.64|6026.46|6026.46|6026.46|6026.46|6023.64|6023.64|0
1653400940000|2022-05-24 14:02:20|6025.89|6025.89|6025.68|6025.68|6025.89|6025.89|6025.4|6025.4|0
1653400950000|2022-05-24 14:02:30|6026.18|6026.18|6027.38|6027.38|6028.01|6028.01|6026.18|6026.18|0
1653400960000|2022-05-24 14:02:40|6027.02|6027.02|6026.82|6026.82|6027.23|6027.23|6026.47|6026.47|0
1653400970000|2022-05-24 14:02:50|6027.4|6027.4|6029.09|6029.09|6029.09|6029.09|6027.4|6027.4|0
1653400980000|2022-05-24 14:03:00|6031|6031|6031.76|6031.76|6031.76|6031.76|6031|6031|0
1653400990000|2022-05-24 14:03:10|6031.48|6031.48|6031.48|6031.48|6031.48|6031.48|6031.48|6031.48|0
1653401010000|2022-05-24 14:03:30|6029.57|6029.57|6029.57|6029.57|6029.57|6029.57|6029.57|6029.57|0
1653401020000|2022-05-24 14:03:40|6030.06|6030.06|6029.68|6029.68|6030.06|6030.06|6029.68|6029.68|0
1653401030000|2022-05-24 14:03:50|6030.44|6030.44|6030.16|6030.16|6030.44|6030.44|6030.16|6030.16|0
1653401040000|2022-05-24 14:04:00|6029.8|6029.8|6028.3|6028.3|6029.8|6029.8|6027.81|6027.81|0
1653401050000|2022-05-24 14:04:10|6027.73|6027.73|6024.49|6024.49|6027.73|6027.73|6024.49|6024.49|0
1653401060000|2022-05-24 14:04:20|6024.98|6024.98|6024.23|6024.23|6024.98|6024.98|6024.23|6024.23|0
1653401080000|2022-05-24 14:04:40|6024.86|6024.86|6025.36|6025.36|6025.36|6025.36|6024.86|6024.86|0
1653401090000|2022-05-24 14:04:50|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|0
1653401100000|2022-05-24 14:05:00|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|0
1653401110000|2022-05-24 14:05:10|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|6026.64|0
1653401120000|2022-05-24 14:05:20|6026.92|6026.92|6027.42|6027.42|6027.42|6027.42|6026.92|6026.92|0
1653401130000|2022-05-24 14:05:30|6027.1|6027.1|6026.07|6026.07|6027.1|6027.1|6026.07|6026.07|0
1653401140000|2022-05-24 14:05:40|6025.57|6025.57|6024.81|6024.81|6025.57|6025.57|6024.81|6024.81|0
1653401150000|2022-05-24 14:05:50|6024.09|6024.09|6022.56|6022.56|6024.09|6024.09|6022.56|6022.56|0
1653401160000|2022-05-24 14:06:00|6021.99|6021.99|6021.88|6021.88|6021.99|6021.99|6021.67|6021.67|0
1653401170000|2022-05-24 14:06:10|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|0
1653401180000|2022-05-24 14:06:20|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|0
1653401200000|2022-05-24 14:06:40|6022.17|6022.17|6021.67|6021.67|6022.17|6022.17|6021.67|6021.67|0
1653401210000|2022-05-24 14:06:50|6022.63|6022.63|6023.66|6023.66|6024.16|6024.16|6022.63|6022.63|0
1653401220000|2022-05-24 14:07:00|6024.16|6024.16|6023.59|6023.59|6024.16|6024.16|6023.59|6023.59|0
1653401230000|2022-05-24 14:07:10|6023.31|6023.31|6021.89|6021.89|6023.31|6023.31|6021.89|6021.89|0
1653401240000|2022-05-24 14:07:20|6020.74|6020.74|6020.38|6020.38|6020.74|6020.74|6020.38|6020.38|0
1653401250000|2022-05-24 14:07:30|6020.57|6020.57|6020.57|6020.57|6020.57|6020.57|6020.57|6020.57|0
1653401260000|2022-05-24 14:07:40|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1653401270000|2022-05-24 14:07:50|6020.71|6020.71|6020.14|6020.14|6020.71|6020.71|6020.14|6020.14|0
1653401280000|2022-05-24 14:08:00|6019.78|6019.78|6017.78|6017.78|6019.78|6019.78|6017.78|6017.78|0
1653401290000|2022-05-24 14:08:10|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|6017.28|0
1653401300000|2022-05-24 14:08:20|6016.9|6016.9|6016.36|6016.36|6016.9|6016.9|6016.36|6016.36|0
1653401320000|2022-05-24 14:08:40|6016.71|6016.71|6015.86|6015.86|6016.71|6016.71|6015.86|6015.86|0
1653401330000|2022-05-24 14:08:50|6016.05|6016.05|6016.05|6016.05|6016.05|6016.05|6016.05|6016.05|0
1653401340000|2022-05-24 14:09:00|6016.55|6016.55|6016.89|6016.89|6017.25|6017.25|6016.55|6016.55|0
1653401360000|2022-05-24 14:09:20|6017.18|6017.18|6017.55|6017.55|6017.55|6017.55|6017.18|6017.18|0
1653401370000|2022-05-24 14:09:30|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|0
1653401380000|2022-05-24 14:09:40|6018.55|6018.55|6018.23|6018.23|6018.55|6018.55|6018.23|6018.23|0
1653401410000|2022-05-24 14:10:10|6018.59|6018.59|6019.57|6019.57|6019.57|6019.57|6018.45|6018.45|0
1653401430000|2022-05-24 14:10:30|6020.21|6020.21|6020.21|6020.21|6020.53|6020.53|6020.21|6020.21|0
1653401450000|2022-05-24 14:10:50|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|6019.14|0
1653401460000|2022-05-24 14:11:00|6020.21|6020.21|6021.33|6021.33|6021.33|6021.33|6020.21|6020.21|0
1653401470000|2022-05-24 14:11:10|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|0
1653401480000|2022-05-24 14:11:20|6020.66|6020.66|6022.53|6022.53|6022.53|6022.53|6020.66|6020.66|0
1653401490000|2022-05-24 14:11:30|6022.04|6022.04|6020.51|6020.51|6022.04|6022.04|6020.51|6020.51|0
1653401510000|2022-05-24 14:11:50|6020.12|6020.12|6018.01|6018.01|6020.12|6020.12|6018.01|6018.01|0
1653401520000|2022-05-24 14:12:00|6017.82|6017.82|6017.04|6017.04|6017.82|6017.82|6017.04|6017.04|0
1653401530000|2022-05-24 14:12:10|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|0
1653401540000|2022-05-24 14:12:20|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|6017.15|0
1653401550000|2022-05-24 14:12:30|6017.79|6017.79|6018.11|6018.11|6018.11|6018.11|6017.79|6017.79|0
1653401560000|2022-05-24 14:12:40|6017.76|6017.76|6017.44|6017.44|6017.76|6017.76|6017.44|6017.44|0
1653401570000|2022-05-24 14:12:50|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|6016.94|0
1653401580000|2022-05-24 14:13:00|6017.23|6017.23|6017.23|6017.23|6017.23|6017.23|6017.23|6017.23|0
1653401600000|2022-05-24 14:13:20|6017.51|6017.51|6017.51|6017.51|6017.51|6017.51|6017.51|6017.51|0
1653401610000|2022-05-24 14:13:30|6018.15|6018.15|6018.51|6018.51|6018.51|6018.51|6018.15|6018.15|0
1653401620000|2022-05-24 14:13:40|6019|6019|6019|6019|6019|6019|6019|6019|0
1653401630000|2022-05-24 14:13:50|6018.72|6018.72|6018.24|6018.24|6018.72|6018.72|6018.24|6018.24|0
1653401640000|2022-05-24 14:14:00|6017.53|6017.53|6015.46|6015.46|6017.53|6017.53|6015.46|6015.46|0
1653401650000|2022-05-24 14:14:10|6014.47|6014.47|6013.51|6013.51|6014.47|6014.47|6013.51|6013.51|0
1653401660000|2022-05-24 14:14:20|6013.23|6013.23|6012.66|6012.66|6013.23|6013.23|6012.66|6012.66|0
1653401670000|2022-05-24 14:14:30|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|0
1653401680000|2022-05-24 14:14:40|6010.68|6010.68|6011.18|6011.18|6011.18|6011.18|6010.68|6010.68|0
1653401710000|2022-05-24 14:15:10|6011.75|6011.75|6011.68|6011.68|6012.25|6012.25|6011.68|6011.68|0
1653401720000|2022-05-24 14:15:20|6010.91|6010.91|6010.91|6010.91|6010.91|6010.91|6010.53|6010.53|0
1653401730000|2022-05-24 14:15:30|6009.97|6009.97|6009.68|6009.68|6009.97|6009.97|6009.68|6009.68|0
1653401740000|2022-05-24 14:15:40|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|6009.19|0
1653401750000|2022-05-24 14:15:50|6008.87|6008.87|6008.15|6008.15|6008.87|6008.87|6007.8|6007.8|0
1653401760000|2022-05-24 14:16:00|6007.8|6007.8|6009.66|6009.66|6009.66|6009.66|6007.8|6007.8|0
1653401770000|2022-05-24 14:16:10|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|0
1653401780000|2022-05-24 14:16:20|6009.66|6009.66|6007.69|6007.69|6009.66|6009.66|6007.69|6007.69|0
1653401800000|2022-05-24 14:16:40|6007.33|6007.33|6006.63|6006.63|6007.33|6007.33|6006.31|6006.31|0
1653401810000|2022-05-24 14:16:50|6007.27|6007.27|6007.91|6007.91|6007.91|6007.91|6007.27|6007.27|0
1653401820000|2022-05-24 14:17:00|6007.55|6007.55|6006.06|6006.06|6007.55|6007.55|6006.06|6006.06|0
1653401830000|2022-05-24 14:17:10|6005.31|6005.31|6004.73|6004.73|6005.31|6005.31|6004.73|6004.73|0
1653401860000|2022-05-24 14:17:40|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|6004.02|0
1653401900000|2022-05-24 14:18:20|6003.81|6003.81|6000.13|6000.13|6003.81|6003.81|6000.13|6000.13|0
1653401910000|2022-05-24 14:18:30|5999.81|5999.81|5999.31|5999.31|5999.81|5999.81|5998.94|5998.94|0
1653401920000|2022-05-24 14:18:40|5998.96|5998.96|6000.6|6000.6|6000.6|6000.6|5998.96|5998.96|0
1653401960000|2022-05-24 14:19:20|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|0
1653401980000|2022-05-24 14:19:40|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|0
1653402000000|2022-05-24 14:20:00|6000.69|6000.69|6004.17|6004.17|6004.17|6004.17|6000.31|6000.31|0
1653402010000|2022-05-24 14:20:10|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|6004.49|0
1653402020000|2022-05-24 14:20:20|6005.2|6005.2|6007.53|6007.53|6007.53|6007.53|6005.2|6005.2|0
1653402050000|2022-05-24 14:20:50|6007.82|6007.82|6007.82|6007.82|6007.82|6007.82|6007.82|6007.82|0
1653402060000|2022-05-24 14:21:00|6007.18|6007.18|6007.09|6007.09|6007.37|6007.37|6006.61|6006.61|0
1653402080000|2022-05-24 14:21:20|6006.77|6006.77|6006.45|6006.45|6006.77|6006.77|6006.45|6006.45|0
1653402090000|2022-05-24 14:21:30|6005.95|6005.95|6006.05|6006.05|6006.05|6006.05|6005.76|6005.76|0
1653402110000|2022-05-24 14:21:50|6006.24|6006.24|6006.05|6006.05|6006.24|6006.24|6006.05|6006.05|0
1653402120000|2022-05-24 14:22:00|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|0
1653402130000|2022-05-24 14:22:10|6005.06|6005.06|6005.06|6005.06|6005.06|6005.06|6005.06|6005.06|0
1653402140000|2022-05-24 14:22:20|6005.41|6005.41|6005.41|6005.41|6005.41|6005.41|6005.41|6005.41|0
1653402160000|2022-05-24 14:22:40|6005.7|6005.7|6006.75|6006.75|6006.75|6006.75|6005.7|6005.7|0
1653402170000|2022-05-24 14:22:50|6007.39|6007.39|6008.88|6008.88|6009.2|6009.2|6007.39|6007.39|0
1653402180000|2022-05-24 14:23:00|6008.57|6008.57|6009.82|6009.82|6009.82|6009.82|6008.57|6008.57|0
1653402190000|2022-05-24 14:23:10|6010.11|6010.11|6010.66|6010.66|6010.66|6010.66|6010.11|6010.11|0
1653402200000|2022-05-24 14:23:20|6011.15|6011.15|6013.45|6013.45|6013.45|6013.45|6011.15|6011.15|0
1653402210000|2022-05-24 14:23:30|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|0
1653402220000|2022-05-24 14:23:40|6013.37|6013.37|6012.41|6012.41|6013.37|6013.37|6012.41|6012.41|0
1653402230000|2022-05-24 14:23:50|6011.92|6011.92|6010.92|6010.92|6011.92|6011.92|6010.92|6010.92|0
1653402240000|2022-05-24 14:24:00|6010.21|6010.21|6010.35|6010.35|6010.35|6010.35|6009.85|6009.85|0
1653402250000|2022-05-24 14:24:10|6009.78|6009.78|6009.3|6009.3|6009.78|6009.78|6009.3|6009.3|0
1653402270000|2022-05-24 14:24:30|6009.09|6009.09|6009.47|6009.47|6009.47|6009.47|6009.09|6009.09|0
1653402280000|2022-05-24 14:24:40|6009.83|6009.83|6003.65|6003.65|6009.83|6009.83|6003.15|6003.15|0
1653402290000|2022-05-24 14:24:50|6003.36|6003.36|6004.48|6004.48|6004.48|6004.48|6003.36|6003.36|0
1653402300000|2022-05-24 14:25:00|6004.98|6004.98|6006.49|6006.49|6006.49|6006.49|6004.69|6004.69|0
1653402310000|2022-05-24 14:25:10|6006.2|6006.2|6005.71|6005.71|6006.2|6006.2|6005.71|6005.71|0
1653402320000|2022-05-24 14:25:20|6005.99|6005.99|6004.31|6004.31|6005.99|6005.99|6003.99|6003.99|0
1653402330000|2022-05-24 14:25:30|6004.13|6004.13|6003.17|6003.17|6004.13|6004.13|6003.17|6003.17|0
1653402360000|2022-05-24 14:26:00|6002.6|6002.6|6001.92|6001.92|6002.6|6002.6|6001.6|6001.6|0
1653402370000|2022-05-24 14:26:10|6001.64|6001.64|5999.73|5999.73|6001.64|6001.64|5999.73|5999.73|0
1653402380000|2022-05-24 14:26:20|5999.09|5999.09|5999.47|5999.47|5999.47|5999.47|5999.09|5999.09|0
1653402400000|2022-05-24 14:26:40|5999.15|5999.15|5998.2|5998.2|5999.15|5999.15|5998.2|5998.2|0
1653402410000|2022-05-24 14:26:50|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|0
1653402420000|2022-05-24 14:27:00|5997.48|5997.48|5998.48|5998.48|5998.48|5998.48|5997.48|5997.48|0
1653402430000|2022-05-24 14:27:10|5998.76|5998.76|5999.57|5999.57|5999.57|5999.57|5998.76|5998.76|0
1653402440000|2022-05-24 14:27:20|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|6000.28|0
1653402450000|2022-05-24 14:27:30|6000.47|6000.47|6001.75|6001.75|6002.1|6002.1|6000.47|6000.47|0
1653402480000|2022-05-24 14:28:00|6002.03|6002.03|6002.67|6002.67|6002.67|6002.67|6002.03|6002.03|0
1653402500000|2022-05-24 14:28:20|6002.1|6002.1|6000.96|6000.96|6002.38|6002.38|6000.96|6000.96|0
1653402510000|2022-05-24 14:28:30|6001.28|6001.28|6001.19|6001.19|6001.38|6001.38|6000.71|6000.71|0
1653402520000|2022-05-24 14:28:40|6001.51|6001.51|6001.79|6001.79|6001.79|6001.79|6001.51|6001.51|0
1653402530000|2022-05-24 14:28:50|6002.11|6002.11|6003.24|6003.24|6003.96|6003.96|6002.11|6002.11|0
1653402540000|2022-05-24 14:29:00|6003.88|6003.88|6004.17|6004.17|6004.17|6004.17|6003.88|6003.88|0
1653402550000|2022-05-24 14:29:10|6004.74|6004.74|6004.74|6004.74|6004.74|6004.74|6004.74|6004.74|0
1653402580000|2022-05-24 14:29:40|6005.03|6005.03|6008.75|6008.75|6008.75|6008.75|6005.03|6005.03|0
1653402590000|2022-05-24 14:29:50|6009.24|6009.24|6009.53|6009.53|6009.53|6009.53|6009.24|6009.24|0
1653402600000|2022-05-24 14:30:00|6009.21|6009.21|6005.67|6005.67|6009.21|6009.21|6005.67|6005.67|0
1653402610000|2022-05-24 14:30:10|6006.17|6006.17|6005.21|6005.21|6006.17|6006.17|6005.21|6005.21|0
1653402620000|2022-05-24 14:30:20|6006.17|6006.17|6006.48|6006.48|6006.48|6006.48|6006.17|6006.17|0
1653402630000|2022-05-24 14:30:30|6007.34|6007.34|6007.06|6007.06|6007.34|6007.34|6007.06|6007.06|0
1653402650000|2022-05-24 14:30:50|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|0
1653402660000|2022-05-24 14:31:00|6005.23|6005.23|6005.74|6005.74|6005.74|6005.74|6005.1|6005.1|0
1653402670000|2022-05-24 14:31:10|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|0
1653402680000|2022-05-24 14:31:20|6006.41|6006.41|6006.41|6006.41|6006.41|6006.41|6006.13|6006.13|0
1653402690000|2022-05-24 14:31:30|6006.7|6006.7|6007.2|6007.2|6007.2|6007.2|6006.7|6006.7|0
1653402700000|2022-05-24 14:31:40|6006.88|6006.88|6006.88|6006.88|6006.88|6006.88|6006.88|6006.88|0
1653402710000|2022-05-24 14:31:50|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|0
1653402720000|2022-05-24 14:32:00|6006.02|6006.02|6006.2|6006.2|6007.07|6007.07|6006.02|6006.02|0
1653402730000|2022-05-24 14:32:10|6005.7|6005.7|6006.01|6006.01|6006.2|6006.2|6005.63|6005.63|0
1653402740000|2022-05-24 14:32:20|6006.2|6006.2|6006.52|6006.52|6006.52|6006.52|6006.2|6006.2|0
1653402750000|2022-05-24 14:32:30|6006.2|6006.2|6005.72|6005.72|6006.2|6006.2|6005.72|6005.72|0
1653402800000|2022-05-24 14:33:20|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|0
1653402810000|2022-05-24 14:33:30|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|0
1653402820000|2022-05-24 14:33:40|6005.3|6005.3|6005.3|6005.3|6005.3|6005.3|6005.3|6005.3|0
1653402830000|2022-05-24 14:33:50|6005.68|6005.68|6005.68|6005.68|6005.68|6005.68|6005.68|6005.68|0
1653402840000|2022-05-24 14:34:00|6005.3|6005.3|6006.62|6006.62|6006.9|6006.9|6005.3|6005.3|0
1653402850000|2022-05-24 14:34:10|6006.9|6006.9|6006.9|6006.9|6006.9|6006.9|6006.9|6006.9|0
1653402860000|2022-05-24 14:34:20|6007.54|6007.54|6007.54|6007.54|6007.54|6007.54|6007.54|6007.54|0
1653402870000|2022-05-24 14:34:30|6007.18|6007.18|6007.15|6007.15|6007.47|6007.47|6007.15|6007.15|0
1653402880000|2022-05-24 14:34:40|6006.58|6006.58|6005.43|6005.43|6006.58|6006.58|6005.43|6005.43|0
1653402890000|2022-05-24 14:34:50|6005.11|6005.11|6004.38|6004.38|6005.88|6005.88|6004.38|6004.38|0
1653402900000|2022-05-24 14:35:00|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|6003.23|0
1653402920000|2022-05-24 14:35:20|6002.91|6002.91|6002.42|6002.42|6002.91|6002.91|6002.42|6002.42|0
1653402940000|2022-05-24 14:35:40|6001.92|6001.92|6001.06|6001.06|6001.92|6001.92|6001.06|6001.06|0
1653402950000|2022-05-24 14:35:50|6001.35|6001.35|6002.24|6002.24|6002.24|6002.24|6001.35|6001.35|0
1653402960000|2022-05-24 14:36:00|6001.53|6001.53|6002.52|6002.52|6002.52|6002.52|6001.53|6001.53|0
1653402970000|2022-05-24 14:36:10|6002.5|6002.5|6004.18|6004.18|6004.18|6004.18|6002.5|6002.5|0
1653403000000|2022-05-24 14:36:40|6003.83|6003.83|6003.54|6003.54|6003.83|6003.83|6003.54|6003.54|0
1653403010000|2022-05-24 14:36:50|6005.45|6005.45|6005.45|6005.45|6005.45|6005.45|6005.45|6005.45|0
1653403020000|2022-05-24 14:37:00|6005.26|6005.26|6004.18|6004.18|6005.26|6005.26|6004.18|6004.18|0
1653403030000|2022-05-24 14:37:10|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|0
1653403040000|2022-05-24 14:37:20|6004.18|6004.18|6004.18|6004.18|6004.18|6004.18|6004.18|6004.18|0
1653403070000|2022-05-24 14:37:50|6003.82|6003.82|6001.4|6001.4|6003.82|6003.82|6000.9|6000.9|0
1653403080000|2022-05-24 14:38:00|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|0
1653403090000|2022-05-24 14:38:10|6001.52|6001.52|6001.02|6001.02|6001.52|6001.52|6001.02|6001.02|0
1653403100000|2022-05-24 14:38:20|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|0
1653403110000|2022-05-24 14:38:30|5999.97|5999.97|6000.35|6000.35|6000.35|6000.35|5999.97|5999.97|0
1653403130000|2022-05-24 14:38:50|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|6000.67|0
1653403150000|2022-05-24 14:39:10|5999.68|5999.68|5999.68|5999.68|5999.68|5999.68|5999.68|5999.68|0
1653403170000|2022-05-24 14:39:30|5999.3|5999.3|5997.87|5997.87|5999.3|5999.3|5997.87|5997.87|0
1653403180000|2022-05-24 14:39:40|5997.55|5997.55|5997.05|5997.05|5997.55|5997.55|5997.05|5997.05|0
1653403190000|2022-05-24 14:39:50|5996.68|5996.68|5997.89|5997.89|5997.89|5997.89|5996.68|5996.68|0
1653403200000|2022-05-24 14:40:00|5998.27|5998.27|5998.62|5998.62|5998.62|5998.62|5998.27|5998.27|0
1653403220000|2022-05-24 14:40:20|5998.27|5998.27|5998.27|5998.27|5998.27|5998.27|5998.27|5998.27|0
1653403230000|2022-05-24 14:40:30|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|5997.89|0
1653403240000|2022-05-24 14:40:40|5997.57|5997.57|5995.54|5995.54|5997.57|5997.57|5995.54|5995.54|0
1653403280000|2022-05-24 14:41:20|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|5995.05|0
1653403290000|2022-05-24 14:41:30|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|0
1653403310000|2022-05-24 14:41:50|5995.19|5995.19|5995.12|5995.12|5995.19|5995.19|5994.83|5994.83|0
1653403320000|2022-05-24 14:42:00|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|0
1653403330000|2022-05-24 14:42:10|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|0
1653403340000|2022-05-24 14:42:20|5995.01|5995.01|5997.1|5997.1|5997.1|5997.1|5995.01|5995.01|0
1653403350000|2022-05-24 14:42:30|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|5997.42|0
1653403360000|2022-05-24 14:42:40|5997.99|5997.99|5998.08|5998.08|5998.37|5998.37|5997.42|5997.42|0
1653403370000|2022-05-24 14:42:50|5998.72|5998.72|6000.61|6000.61|6000.79|6000.79|5998.72|5998.72|0
1653403380000|2022-05-24 14:43:00|6000.89|6000.89|6002.87|6002.87|6002.87|6002.87|6000.89|6000.89|0
1653403390000|2022-05-24 14:43:10|6003.51|6003.51|6004.22|6004.22|6004.6|6004.6|6003.51|6003.51|0
1653403400000|2022-05-24 14:43:20|6004.58|6004.58|6002.27|6002.27|6005.92|6005.92|6002.1|6002.1|0
1653403410000|2022-05-24 14:43:30|6001.77|6001.77|5999.6|5999.6|6001.77|6001.77|5999.28|5999.28|0
1653403420000|2022-05-24 14:43:40|6000.31|6000.31|6000.31|6000.31|6000.31|6000.31|6000.31|6000.31|0
1653403430000|2022-05-24 14:43:50|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|0
1653403440000|2022-05-24 14:44:00|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|5999.63|0
1653403450000|2022-05-24 14:44:10|5999.44|5999.44|5999.44|5999.44|5999.44|5999.44|5998.94|5998.94|0
1653403460000|2022-05-24 14:44:20|5998.94|5998.94|5998.58|5998.58|5998.94|5998.94|5998.58|5998.58|0
1653403470000|2022-05-24 14:44:30|5998.77|5998.77|5998.63|5998.63|5998.77|5998.77|5998.28|5998.28|0
1653403490000|2022-05-24 14:44:50|5999.27|5999.27|5996.82|5996.82|5999.27|5999.27|5996.82|5996.82|0
1653403510000|2022-05-24 14:45:10|5997.81|5997.81|5997.81|5997.81|5997.81|5997.81|5997.81|5997.81|0
1653403530000|2022-05-24 14:45:30|5998.36|5998.36|5998.74|5998.74|5998.74|5998.74|5998.36|5998.36|0
1653403540000|2022-05-24 14:45:40|5999.1|5999.1|5998.6|5998.6|5999.38|5999.38|5998.22|5998.22|0
1653403550000|2022-05-24 14:45:50|6000.1|6000.1|6000.1|6000.1|6000.1|6000.1|6000.1|6000.1|0
1653403560000|2022-05-24 14:46:00|6000.45|6000.45|5999.78|5999.78|6000.77|6000.77|5999.78|5999.78|0
1653403580000|2022-05-24 14:46:20|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|0
1653403590000|2022-05-24 14:46:30|6000.85|6000.85|6001.49|6001.49|6001.49|6001.49|6000.85|6000.85|0
1653403610000|2022-05-24 14:46:50|6001.67|6001.67|6002.73|6002.73|6002.73|6002.73|6001.49|6001.49|0
1653403620000|2022-05-24 14:47:00|6003.23|6003.23|6003.04|6003.04|6003.23|6003.23|6003.04|6003.04|0
1653403630000|2022-05-24 14:47:10|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|6002.76|0
1653403640000|2022-05-24 14:47:20|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|0
1653403660000|2022-05-24 14:47:40|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|0
1653403690000|2022-05-24 14:48:10|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|0
1653403700000|2022-05-24 14:48:20|6001.39|6001.39|5999.82|5999.82|6001.39|6001.39|5999.82|5999.82|0
1653403710000|2022-05-24 14:48:30|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|0
1653403720000|2022-05-24 14:48:40|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|0
1653403730000|2022-05-24 14:48:50|5997.6|5997.6|5996.92|5996.92|5997.6|5997.6|5996.92|5996.92|0
1653403740000|2022-05-24 14:49:00|5996.43|5996.43|5996.24|5996.24|5996.43|5996.43|5996.24|5996.24|0
1653403750000|2022-05-24 14:49:10|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|5994.81|0
1653403760000|2022-05-24 14:49:20|5995.13|5995.13|5995.35|5995.35|5995.84|5995.84|5995.13|5995.13|0
1653403770000|2022-05-24 14:49:30|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|5995.16|0
1653403790000|2022-05-24 14:49:50|5994.84|5994.84|5992.89|5992.89|5994.84|5994.84|5992.89|5992.89|0
1653403800000|2022-05-24 14:50:00|5991.9|5991.9|5991.75|5991.75|5992.4|5992.4|5991.43|5991.43|0
1653403810000|2022-05-24 14:50:10|5991.43|5991.43|5991.82|5991.82|5991.82|5991.82|5991.43|5991.43|0
1653403840000|2022-05-24 14:50:40|5992.31|5992.31|5992.81|5992.81|5992.81|5992.81|5992.31|5992.31|0
1653403850000|2022-05-24 14:50:50|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|0
1653403870000|2022-05-24 14:51:10|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|0
1653403880000|2022-05-24 14:51:20|5993.2|5993.2|5993.55|5993.55|5993.55|5993.55|5993.2|5993.2|0
1653403890000|2022-05-24 14:51:30|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|0
1653403910000|2022-05-24 14:51:50|5994.03|5994.03|5995|5995|5995|5995|5994.03|5994.03|0
1653403920000|2022-05-24 14:52:00|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|0
1653403930000|2022-05-24 14:52:10|5994.12|5994.12|5993.58|5993.58|5994.12|5994.12|5993.58|5993.58|0
1653403940000|2022-05-24 14:52:20|5993.08|5993.08|5992.79|5992.79|5993.08|5993.08|5992.79|5992.79|0
1653403950000|2022-05-24 14:52:30|5993.36|5993.36|5994.51|5994.51|5994.51|5994.51|5993.36|5993.36|0
1653403960000|2022-05-24 14:52:40|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|5993.36|0
1653403970000|2022-05-24 14:52:50|5991.84|5991.84|5992.19|5992.19|5992.19|5992.19|5991.84|5991.84|0
1653403980000|2022-05-24 14:53:00|5992.69|5992.69|5993.01|5993.01|5993.01|5993.01|5992.69|5992.69|0
1653403990000|2022-05-24 14:53:10|5993.33|5993.33|5993.19|5993.19|5993.33|5993.33|5992.83|5992.83|0
1653404000000|2022-05-24 14:53:20|5992.83|5992.83|5992.83|5992.83|5992.83|5992.83|5992.83|5992.83|0
1653404010000|2022-05-24 14:53:30|5992.47|5992.47|5991.98|5991.98|5992.47|5992.47|5991.98|5991.98|0
1653404020000|2022-05-24 14:53:40|5992.34|5992.34|5992.65|5992.65|5992.65|5992.65|5992.34|5992.34|0
1653404030000|2022-05-24 14:53:50|5992.16|5992.16|5992.16|5992.16|5992.16|5992.16|5992.16|5992.16|0
1653404040000|2022-05-24 14:54:00|5991.84|5991.84|5990.81|5990.81|5991.84|5991.84|5990.81|5990.81|0
1653404050000|2022-05-24 14:54:10|5990.53|5990.53|5988.46|5988.46|5990.53|5990.53|5988.46|5988.46|0
1653404070000|2022-05-24 14:54:30|5988.82|5988.82|5987.6|5987.6|5988.82|5988.82|5987.32|5987.32|0
1653404080000|2022-05-24 14:54:40|5987.98|5987.98|5989.98|5989.98|5989.98|5989.98|5987.98|5987.98|0
1653404100000|2022-05-24 14:55:00|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|5989.67|0
1653404110000|2022-05-24 14:55:10|5989.35|5989.35|5987.78|5987.78|5989.35|5989.35|5987.78|5987.78|0
1653404120000|2022-05-24 14:55:20|5988.35|5988.35|5988.7|5988.7|5988.7|5988.7|5988.35|5988.35|0
1653404130000|2022-05-24 14:55:30|5989.06|5989.06|5988.35|5988.35|5989.06|5989.06|5988.35|5988.35|0
1653404140000|2022-05-24 14:55:40|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|0
1653404150000|2022-05-24 14:55:50|5988.28|5988.28|5988.28|5988.28|5988.28|5988.28|5988.28|5988.28|0
1653404160000|2022-05-24 14:56:00|5988.59|5988.59|5988.59|5988.59|5988.59|5988.59|5988.59|5988.59|0
1653404170000|2022-05-24 14:56:10|5989.31|5989.31|5989.45|5989.45|5989.81|5989.81|5989.31|5989.31|0
1653404190000|2022-05-24 14:56:30|5989.94|5989.94|5992.13|5992.13|5992.13|5992.13|5989.94|5989.94|0
1653404200000|2022-05-24 14:56:40|5992.51|5992.51|5992.51|5992.51|5992.9|5992.9|5992.51|5992.51|0
1653404210000|2022-05-24 14:56:50|5993.01|5993.01|5993.15|5993.15|5993.15|5993.15|5992.65|5992.65|0
1653404220000|2022-05-24 14:57:00|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|0
1653404230000|2022-05-24 14:57:10|5993.32|5993.32|5996.08|5996.08|5996.08|5996.08|5993.32|5993.32|0
1653404240000|2022-05-24 14:57:20|5997.23|5997.23|5997.55|5997.55|5997.55|5997.55|5997.23|5997.23|0
1653404250000|2022-05-24 14:57:30|5997.23|5997.23|5996.87|5996.87|5997.23|5997.23|5996.87|5996.87|0
1653404260000|2022-05-24 14:57:40|5996.49|5996.49|5996.11|5996.11|5996.49|5996.49|5996.11|5996.11|0
1653404280000|2022-05-24 14:58:00|5996.87|5996.87|5996.87|5996.87|5996.87|5996.87|5996.87|5996.87|0
1653404300000|2022-05-24 14:58:20|5997.16|5997.16|5997.66|5997.66|5997.8|5997.8|5997.16|5997.16|0
1653404310000|2022-05-24 14:58:30|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|0
1653404330000|2022-05-24 14:58:50|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|0
1653404340000|2022-05-24 14:59:00|5997.37|5997.37|5997.29|5997.29|5998.1|5998.1|5997.01|5997.01|0
1653404370000|2022-05-24 14:59:30|5996.57|5996.57|5994.88|5994.88|5996.57|5996.57|5994.88|5994.88|0
1653404380000|2022-05-24 14:59:40|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|0
1653404390000|2022-05-24 14:59:50|5996.23|5996.23|5996.95|5996.95|5996.95|5996.95|5996.23|5996.23|0
1653404400000|2022-05-24 15:00:00|5996.45|5996.45|5995.98|5995.98|5996.95|5996.95|5995.98|5995.98|0
1653404410000|2022-05-24 15:00:10|5996.27|5996.27|5996.27|5996.27|5996.27|5996.27|5996.27|5996.27|0
1653404420000|2022-05-24 15:00:20|5996.99|5996.99|5996.99|5996.99|5996.99|5996.99|5996.99|5996.99|0
1653404440000|2022-05-24 15:00:40|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|0
1653404460000|2022-05-24 15:01:00|5998.11|5998.11|5998.65|5998.65|5998.65|5998.65|5998.11|5998.11|0
1653404470000|2022-05-24 15:01:10|5999.15|5999.15|6000.11|6000.11|6000.11|6000.11|5999.15|5999.15|0
1653404480000|2022-05-24 15:01:20|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|5999.47|0
1653404500000|2022-05-24 15:01:40|5999.82|5999.82|6000.32|6000.32|6000.32|6000.32|5999.82|5999.82|0
1653404520000|2022-05-24 15:02:00|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|0
1653404530000|2022-05-24 15:02:10|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|0
1653404550000|2022-05-24 15:02:30|6001.69|6001.69|6001.69|6001.69|6001.69|6001.69|6001.69|6001.69|0
1653404560000|2022-05-24 15:02:40|6001.19|6001.19|6000.91|6000.91|6001.19|6001.19|6000.91|6000.91|0
1653404570000|2022-05-24 15:02:50|5999.76|5999.76|5999.44|5999.44|5999.76|5999.76|5999.44|5999.44|0
1653404590000|2022-05-24 15:03:10|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|0
1653404600000|2022-05-24 15:03:20|6000.3|6000.3|6000.93|6000.93|6000.93|6000.93|6000.3|6000.3|0
1653404610000|2022-05-24 15:03:30|6001.12|6001.12|6002.7|6002.7|6002.7|6002.7|6001.12|6001.12|0
1653404640000|2022-05-24 15:04:00|6002.34|6002.34|6001.62|6001.62|6002.34|6002.34|6001.62|6001.62|0
1653404650000|2022-05-24 15:04:10|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|0
1653404690000|2022-05-24 15:04:50|6000.77|6000.77|6001.05|6001.05|6001.05|6001.05|6000.77|6000.77|0
1653404720000|2022-05-24 15:05:20|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|0
1653404730000|2022-05-24 15:05:30|6001.46|6001.46|6001.46|6001.46|6001.84|6001.84|6001.46|6001.46|0
1653404750000|2022-05-24 15:05:50|6001.83|6001.83|6001.81|6001.81|6001.83|6001.83|6001.45|6001.45|0
1653404760000|2022-05-24 15:06:00|6002.17|6002.17|6002.67|6002.67|6002.67|6002.67|6002|6002|0
1653404770000|2022-05-24 15:06:10|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|6003.05|0
1653404790000|2022-05-24 15:06:30|6002.69|6002.69|6002.34|6002.34|6002.69|6002.69|6002.34|6002.34|0
1653404810000|2022-05-24 15:06:50|6001.38|6001.38|6000.72|6000.72|6001.38|6001.38|6000.72|6000.72|0
1653404820000|2022-05-24 15:07:00|6000.22|6000.22|5999.72|5999.72|6000.22|6000.22|5999.72|5999.72|0
1653404830000|2022-05-24 15:07:10|5999.01|5999.01|5998.54|5998.54|5999.01|5999.01|5998.54|5998.54|0
1653404860000|2022-05-24 15:07:40|5999.03|5999.03|5998.37|5998.37|5999.03|5999.03|5998.37|5998.37|0
1653404870000|2022-05-24 15:07:50|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|0
1653404880000|2022-05-24 15:08:00|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|0
1653404890000|2022-05-24 15:08:10|5998.56|5998.56|5998.19|5998.19|5998.56|5998.56|5997.83|5997.83|0
1653404900000|2022-05-24 15:08:20|5998.83|5998.83|5999.32|5999.32|5999.32|5999.32|5998.83|5998.83|0
1653404920000|2022-05-24 15:08:40|5998.83|5998.83|5998.28|5998.28|5998.83|5998.83|5998.28|5998.28|0
1653404960000|2022-05-24 15:09:20|5998.49|5998.49|5998.49|5998.49|5998.49|5998.49|5998.49|5998.49|0
1653404970000|2022-05-24 15:09:30|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|5998.68|0
1653404980000|2022-05-24 15:09:40|5999.45|5999.45|6000.05|6000.05|6000.05|6000.05|5999.13|5999.13|0
1653404990000|2022-05-24 15:09:50|5999.7|5999.7|6000.69|6000.69|6000.69|6000.69|5999.7|5999.7|0
1653405000000|2022-05-24 15:10:00|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|0
1653405020000|2022-05-24 15:10:20|6000.86|6000.86|6000.67|6000.67|6000.86|6000.86|6000.09|6000.09|0
1653405030000|2022-05-24 15:10:30|6001.16|6001.16|6002.64|6002.64|6002.64|6002.64|6001.16|6001.16|0
1653405040000|2022-05-24 15:10:40|6002.15|6002.15|6002.15|6002.15|6002.15|6002.15|6002.15|6002.15|0
1653405050000|2022-05-24 15:10:50|6002.64|6002.64|6002.15|6002.15|6002.64|6002.64|6002.15|6002.15|0
1653405060000|2022-05-24 15:11:00|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|6001.79|0
1653405070000|2022-05-24 15:11:10|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|6002.11|0
1653405080000|2022-05-24 15:11:20|6002.61|6002.61|6003.1|6003.1|6003.1|6003.1|6002.61|6002.61|0
1653405090000|2022-05-24 15:11:30|6002.78|6002.78|6002.46|6002.46|6002.78|6002.78|6002.46|6002.46|0
1653405100000|2022-05-24 15:11:40|6002.78|6002.78|6003.5|6003.5|6003.5|6003.5|6002.78|6002.78|0
1653405110000|2022-05-24 15:11:50|6003.99|6003.99|6004.69|6004.69|6004.69|6004.69|6003.99|6003.99|0
1653405120000|2022-05-24 15:12:00|6004.97|6004.97|6004.97|6004.97|6004.97|6004.97|6004.97|6004.97|0
1653405150000|2022-05-24 15:12:30|6005.29|6005.29|6006.82|6006.82|6006.82|6006.82|6005.29|6005.29|0
1653405160000|2022-05-24 15:12:40|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|0
1653405180000|2022-05-24 15:13:00|6007.5|6007.5|6006.57|6006.57|6007.5|6007.5|6006.57|6006.57|0
1653405190000|2022-05-24 15:13:10|6006.08|6006.08|6006.08|6006.08|6006.08|6006.08|6006.08|6006.08|0
1653405200000|2022-05-24 15:13:20|6005.89|6005.89|6006.08|6006.08|6006.08|6006.08|6005.89|6005.89|0
1653405220000|2022-05-24 15:13:40|6005.79|6005.79|6005.58|6005.58|6005.79|6005.79|6005.58|6005.58|0
1653405230000|2022-05-24 15:13:50|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|6005.2|0
1653405240000|2022-05-24 15:14:00|6005.39|6005.39|6005.67|6005.67|6005.67|6005.67|6005.39|6005.39|0
1653405270000|2022-05-24 15:14:30|6005.96|6005.96|6005.77|6005.77|6005.96|6005.96|6005.77|6005.77|0
1653405290000|2022-05-24 15:14:50|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|0
1653405300000|2022-05-24 15:15:00|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|0
1653405310000|2022-05-24 15:15:10|6006.87|6006.87|6006.87|6006.87|6006.87|6006.87|6006.87|6006.87|0
1653405350000|2022-05-24 15:15:50|6006.49|6006.49|6006.13|6006.13|6006.49|6006.49|6006.13|6006.13|0
1653405360000|2022-05-24 15:16:00|6006.42|6006.42|6009.3|6009.3|6009.94|6009.94|6006.42|6006.42|0
1653405370000|2022-05-24 15:16:10|6009.8|6009.8|6009.23|6009.23|6009.8|6009.8|6009.23|6009.23|0
1653405380000|2022-05-24 15:16:20|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1653405390000|2022-05-24 15:16:30|6009.23|6009.23|6010.25|6010.25|6010.25|6010.25|6009.23|6009.23|0
1653405400000|2022-05-24 15:16:40|6010.44|6010.44|6009.32|6009.32|6010.54|6010.54|6009.32|6009.32|0
1653405410000|2022-05-24 15:16:50|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|6008.97|0
1653405430000|2022-05-24 15:17:10|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1653405440000|2022-05-24 15:17:20|6008.97|6008.97|6008.68|6008.68|6008.97|6008.97|6008.68|6008.68|0
1653405460000|2022-05-24 15:17:40|6009.04|6009.04|6007.68|6007.68|6009.04|6009.04|6007.68|6007.68|0
1653405470000|2022-05-24 15:17:50|6007.96|6007.96|6007.64|6007.64|6007.96|6007.96|6007.64|6007.64|0
1653405480000|2022-05-24 15:18:00|6007.29|6007.29|6007.64|6007.64|6007.64|6007.64|6007.29|6007.29|0
1653405500000|2022-05-24 15:18:20|6007.29|6007.29|6007.64|6007.64|6007.64|6007.64|6007.29|6007.29|0
1653405510000|2022-05-24 15:18:30|6008|6008|6008|6008|6008|6008|6008|6008|0
1653405520000|2022-05-24 15:18:40|6008.21|6008.21|6008.71|6008.71|6008.71|6008.71|6008.21|6008.21|0
1653405530000|2022-05-24 15:18:50|6008.16|6008.16|6007.59|6007.59|6008.16|6008.16|6007.59|6007.59|0
1653405540000|2022-05-24 15:19:00|6006.44|6006.44|6005.63|6005.63|6006.44|6006.44|6005.63|6005.63|0
1653405550000|2022-05-24 15:19:10|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|0
1653405560000|2022-05-24 15:19:20|6006.42|6006.42|6006.42|6006.42|6007.18|6007.18|6006.42|6006.42|0
1653405570000|2022-05-24 15:19:30|6005.92|6005.92|6004.4|6004.4|6005.92|6005.92|6004.4|6004.4|0
1653405590000|2022-05-24 15:19:50|6003.84|6003.84|6004.02|6004.02|6004.02|6004.02|6003.84|6003.84|0
1653405600000|2022-05-24 15:20:00|6003.64|6003.64|6002.1|6002.1|6003.64|6003.64|6002.1|6002.1|0
1653405610000|2022-05-24 15:20:10|6001.81|6001.81|6001.81|6001.81|6001.81|6001.81|6001.81|6001.81|0
1653405620000|2022-05-24 15:20:20|6001.32|6001.32|6000.82|6000.82|6001.32|6001.32|6000.82|6000.82|0
1653405630000|2022-05-24 15:20:30|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|0
1653405640000|2022-05-24 15:20:40|6000.69|6000.69|6000.5|6000.5|6000.69|6000.69|6000.5|6000.5|0
1653405650000|2022-05-24 15:20:50|6000.31|6000.31|6000.18|6000.18|6000.31|6000.31|6000|6000|0
1653405660000|2022-05-24 15:21:00|6000.5|6000.5|6000.36|6000.36|6001|6001|6000.36|6000.36|0
1653405670000|2022-05-24 15:21:10|5999.86|5999.86|5998.87|5998.87|5999.86|5999.86|5998.87|5998.87|0
1653405680000|2022-05-24 15:21:20|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|0
1653405690000|2022-05-24 15:21:30|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|0
1653405700000|2022-05-24 15:21:40|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|0
1653405720000|2022-05-24 15:22:00|5999.05|5999.05|5999.05|5999.05|5999.37|5999.37|5999.05|5999.05|0
1653405740000|2022-05-24 15:22:20|5998.76|5998.76|5998.26|5998.26|5998.76|5998.76|5998.26|5998.26|0
1653405760000|2022-05-24 15:22:40|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|0
1653405770000|2022-05-24 15:22:50|5998.26|5998.26|5998.26|5998.26|5998.26|5998.26|5998.26|5998.26|0
1653405790000|2022-05-24 15:23:10|5998.76|5998.76|5999.4|5999.4|5999.4|5999.4|5998.76|5998.76|0
1653405820000|2022-05-24 15:23:40|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|0
1653405830000|2022-05-24 15:23:50|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|0
1653405840000|2022-05-24 15:24:00|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|5999.28|0
1653405850000|2022-05-24 15:24:10|5999.57|5999.57|5999.93|5999.93|5999.93|5999.93|5999.57|5999.57|0
1653405860000|2022-05-24 15:24:20|6000.25|6000.25|6000.43|6000.43|6000.43|6000.43|6000.25|6000.25|0
1653405870000|2022-05-24 15:24:30|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|6000.79|0
1653405880000|2022-05-24 15:24:40|6002.32|6002.32|6002.13|6002.13|6002.51|6002.51|6002.13|6002.13|0
1653405900000|2022-05-24 15:25:00|6002.62|6002.62|6003.12|6003.12|6003.12|6003.12|6002.62|6002.62|0
1653405910000|2022-05-24 15:25:10|6003.88|6003.88|6003.99|6003.99|6003.99|6003.99|6003.31|6003.31|0
1653405920000|2022-05-24 15:25:20|6003.49|6003.49|6003.49|6003.49|6003.49|6003.49|6003.49|6003.49|0
1653405930000|2022-05-24 15:25:30|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|6002.73|0
1653405950000|2022-05-24 15:25:50|6002.54|6002.54|6002.18|6002.18|6002.54|6002.54|6002.18|6002.18|0
1653405960000|2022-05-24 15:26:00|6002.47|6002.47|6002.28|6002.28|6002.47|6002.47|6002.28|6002.28|0
1653405970000|2022-05-24 15:26:10|6001.9|6001.9|6001.54|6001.54|6001.9|6001.9|6001.54|6001.54|0
1653405980000|2022-05-24 15:26:20|6002.04|6002.04|6002.32|6002.32|6002.32|6002.32|6002.04|6002.04|0
1653406010000|2022-05-24 15:26:50|6002|6002|6002|6002|6002|6002|6002|6002|0
1653406020000|2022-05-24 15:27:00|6002.36|6002.36|6001.46|6001.46|6002.36|6002.36|6001.1|6001.1|0
1653406030000|2022-05-24 15:27:10|6001.1|6001.1|5999.78|5999.78|6001.1|6001.1|5999.78|5999.78|0
1653406040000|2022-05-24 15:27:20|5999.42|5999.42|6000.84|6000.84|6000.84|6000.84|5999.42|5999.42|0
1653406050000|2022-05-24 15:27:30|6001.2|6001.2|6001.96|6001.96|6001.96|6001.96|6001.2|6001.2|0
1653406070000|2022-05-24 15:27:50|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|6001.47|0
1653406080000|2022-05-24 15:28:00|6001.28|6001.28|6001.85|6001.85|6001.85|6001.85|6001.28|6001.28|0
1653406100000|2022-05-24 15:28:20|6001.36|6001.36|6000.27|6000.27|6001.36|6001.36|6000.27|6000.27|0
1653406110000|2022-05-24 15:28:30|5999.89|5999.89|5998.67|5998.67|5999.89|5999.89|5998.46|5998.46|0
1653406120000|2022-05-24 15:28:40|5998.46|5998.46|5997.41|5997.41|5998.46|5998.46|5997.41|5997.41|0
1653406140000|2022-05-24 15:29:00|5996.69|5996.69|5995.36|5995.36|5996.69|5996.69|5995.36|5995.36|0
1653406150000|2022-05-24 15:29:10|5995.07|5995.07|5997.74|5997.74|5997.74|5997.74|5995.07|5995.07|0
1653406160000|2022-05-24 15:29:20|5997.39|5997.39|5998.43|5998.43|5998.43|5998.43|5997.39|5997.39|0
1653406170000|2022-05-24 15:29:30|5998.79|5998.79|5998.69|5998.69|5998.79|5998.79|5998.4|5998.4|0
1653406180000|2022-05-24 15:29:40|5998.98|5998.98|5999.82|5999.82|6000.1|6000.1|5998.79|5998.79|0
1653406190000|2022-05-24 15:29:50|6000.14|6000.14|6000.98|6000.98|6001.28|6001.28|6000.14|6000.14|0
1653462900000|2022-05-25 07:15:00|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|0
1653462910000|2022-05-25 07:15:10|6061.79|6061.79|6061.43|6061.43|6061.79|6061.79|6061.43|6061.43|0
1653462930000|2022-05-25 07:15:30|6062.92|6062.92|6062.21|6062.21|6062.92|6062.92|6062.21|6062.21|0
1653462940000|2022-05-25 07:15:40|6062.57|6062.57|6062.29|6062.29|6062.92|6062.92|6062.29|6062.29|0
1653462950000|2022-05-25 07:15:50|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|0
1653462970000|2022-05-25 07:16:10|6061.2|6061.2|6057.48|6057.48|6061.2|6061.2|6057.48|6057.48|0
1653462980000|2022-05-25 07:16:20|6057.77|6057.77|6058.34|6058.34|6058.34|6058.34|6057.77|6057.77|0
1653462990000|2022-05-25 07:16:30|6057.48|6057.48|6056.48|6056.48|6057.48|6057.48|6056.48|6056.48|0
1653463000000|2022-05-25 07:16:40|6055.49|6055.49|6053.41|6053.41|6055.49|6055.49|6053.05|6053.05|0
1653463010000|2022-05-25 07:16:50|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|0
1653463020000|2022-05-25 07:17:00|6052.16|6052.16|6050.74|6050.74|6052.16|6052.16|6050.74|6050.74|0
1653463030000|2022-05-25 07:17:10|6050.1|6050.1|6050.46|6050.46|6050.46|6050.46|6050.1|6050.1|0
1653463050000|2022-05-25 07:17:30|6050.1|6050.1|6050.1|6050.1|6050.1|6050.1|6050.1|6050.1|0
1653463060000|2022-05-25 07:17:40|6049.6|6049.6|6052.12|6052.12|6052.12|6052.12|6049.6|6049.6|0
1653463070000|2022-05-25 07:17:50|6053.08|6053.08|6053.08|6053.08|6053.08|6053.08|6053.08|6053.08|0
1653463080000|2022-05-25 07:18:00|6053.94|6053.94|6053.25|6053.25|6053.94|6053.94|6052.86|6052.86|0
1653463090000|2022-05-25 07:18:10|6054.2|6054.2|6054.49|6054.49|6054.49|6054.49|6054.2|6054.2|0
1653463100000|2022-05-25 07:18:20|6054.13|6054.13|6054.13|6054.13|6054.13|6054.13|6054.13|6054.13|0
1653463120000|2022-05-25 07:18:40|6053.64|6053.64|6054.63|6054.63|6054.63|6054.63|6053.64|6053.64|0
1653463140000|2022-05-25 07:19:00|6055.62|6055.62|6054.91|6054.91|6055.62|6055.62|6054.91|6054.91|0
1653463150000|2022-05-25 07:19:10|6054.41|6054.41|6054.6|6054.6|6054.6|6054.6|6054.41|6054.41|0
1653463160000|2022-05-25 07:19:20|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|6054.79|0
1653463170000|2022-05-25 07:19:30|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|6054.07|0
1653463180000|2022-05-25 07:19:40|6055.5|6055.5|6055.86|6055.86|6055.86|6055.86|6055.5|6055.5|0
1653463190000|2022-05-25 07:19:50|6056.36|6056.36|6055.32|6055.32|6056.36|6056.36|6055.32|6055.32|0
1653463200000|2022-05-25 07:20:00|6052.64|6052.64|6051.43|6051.43|6052.64|6052.64|6051.43|6051.43|0
1653463210000|2022-05-25 07:20:10|6050.36|6050.36|6049.04|6049.04|6050.36|6050.36|6049.04|6049.04|0
1653463260000|2022-05-25 07:21:00|6049.75|6049.75|6049.75|6049.75|6049.75|6049.75|6049.75|6049.75|0
1653463270000|2022-05-25 07:21:10|6047.87|6047.87|6046.61|6046.61|6047.87|6047.87|6046.61|6046.61|0
1653463280000|2022-05-25 07:21:20|6046.04|6046.04|6043.63|6043.63|6046.04|6046.04|6043.63|6043.63|0
1653463290000|2022-05-25 07:21:30|6043.27|6043.27|6043.27|6043.27|6043.27|6043.27|6043.27|6043.27|0
1653463340000|2022-05-25 07:22:20|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|0
1653463350000|2022-05-25 07:22:30|6041.81|6041.81|6042.88|6042.88|6042.88|6042.88|6041.81|6041.81|0
1653463360000|2022-05-25 07:22:40|6043.63|6043.63|6043.63|6043.63|6043.63|6043.63|6043.63|6043.63|0
1653463370000|2022-05-25 07:22:50|6044.7|6044.7|6044.16|6044.16|6044.7|6044.7|6044.16|6044.16|0
1653463380000|2022-05-25 07:23:00|6043.77|6043.77|6043.77|6043.77|6043.77|6043.77|6043.77|6043.77|0
1653463390000|2022-05-25 07:23:10|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|0
1653463400000|2022-05-25 07:23:20|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|6040.78|0
1653463420000|2022-05-25 07:23:40|6039.78|6039.78|6038.79|6038.79|6039.78|6039.78|6038.79|6038.79|0
1653463430000|2022-05-25 07:23:50|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|6038.41|0
1653463450000|2022-05-25 07:24:10|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|6038.69|0
1653463500000|2022-05-25 07:25:00|6039.43|6039.43|6039.43|6039.43|6040.14|6040.14|6039.43|6039.43|0
1653463510000|2022-05-25 07:25:10|6039.05|6039.05|6039.05|6039.05|6039.05|6039.05|6039.05|6039.05|0
1653463530000|2022-05-25 07:25:30|6038.86|6038.86|6038.5|6038.5|6038.86|6038.86|6038.5|6038.5|0
1653463540000|2022-05-25 07:25:40|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|0
1653463550000|2022-05-25 07:25:50|6037.82|6037.82|6036.69|6036.69|6037.82|6037.82|6036.33|6036.33|0
1653463560000|2022-05-25 07:26:00|6035.98|6035.98|6032.44|6032.44|6035.98|6035.98|6032.44|6032.44|0
1653463570000|2022-05-25 07:26:10|6031.68|6031.68|6031.68|6031.68|6031.68|6031.68|6031.68|6031.68|0
1653463590000|2022-05-25 07:26:30|6032.39|6032.39|6032.39|6032.39|6032.39|6032.39|6031.9|6031.9|0
1653463610000|2022-05-25 07:26:50|6032.75|6032.75|6032.75|6032.75|6032.75|6032.75|6032.75|6032.75|0
1653463620000|2022-05-25 07:27:00|6034.66|6034.66|6034.66|6034.66|6034.66|6034.66|6034.66|6034.66|0
1653463640000|2022-05-25 07:27:20|6034.3|6034.3|6031.26|6031.26|6034.3|6034.3|6031.26|6031.26|0
1653463660000|2022-05-25 07:27:40|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|0
1653463670000|2022-05-25 07:27:50|6030.68|6030.68|6030.68|6030.68|6030.68|6030.68|6030.68|6030.68|0
1653463680000|2022-05-25 07:28:00|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|6031.04|0
1653463690000|2022-05-25 07:28:10|6031.42|6031.42|6034.17|6034.17|6034.17|6034.17|6031.42|6031.42|0
1653463720000|2022-05-25 07:28:40|6033.1|6033.1|6032.33|6032.33|6033.1|6033.1|6032.33|6032.33|0
1653463730000|2022-05-25 07:28:50|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|0
1653463740000|2022-05-25 07:29:00|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|0
1653463750000|2022-05-25 07:29:10|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|0
1653463770000|2022-05-25 07:29:30|6031.8|6031.8|6031.52|6031.52|6031.8|6031.8|6031.52|6031.52|0
1653463780000|2022-05-25 07:29:40|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|0
1653463790000|2022-05-25 07:29:50|6031.8|6031.8|6031.58|6031.58|6031.8|6031.8|6031.58|6031.58|0
1653463800000|2022-05-25 07:30:00|6030.83|6030.83|6029.4|6029.4|6030.83|6030.83|6029.4|6029.4|0
1653463810000|2022-05-25 07:30:10|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|6029.05|0
1653463820000|2022-05-25 07:30:20|6030.48|6030.48|6029.86|6029.86|6031.97|6031.97|6029.86|6029.86|0
1653463830000|2022-05-25 07:30:30|6030.43|6030.43|6032.07|6032.07|6032.07|6032.07|6030.43|6030.43|0
1653463840000|2022-05-25 07:30:40|6031.58|6031.58|6031.58|6031.58|6031.86|6031.86|6031.58|6031.58|0
1653463860000|2022-05-25 07:31:00|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|0
1653463870000|2022-05-25 07:31:10|6034.61|6034.61|6034.6|6034.6|6034.98|6034.98|6034.6|6034.6|0
1653463880000|2022-05-25 07:31:20|6034.96|6034.96|6035.92|6035.92|6035.92|6035.92|6034.96|6034.96|0
1653463900000|2022-05-25 07:31:40|6036.63|6036.63|6036.63|6036.63|6036.63|6036.63|6036.63|6036.63|0
1653463910000|2022-05-25 07:31:50|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|6036.99|0
1653463920000|2022-05-25 07:32:00|6037.48|6037.48|6037.95|6037.95|6038.44|6038.44|6037.48|6037.48|0
1653463930000|2022-05-25 07:32:10|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|6039.47|0
1653463940000|2022-05-25 07:32:20|6039.09|6039.09|6039.09|6039.09|6039.09|6039.09|6039.09|6039.09|0
1653463950000|2022-05-25 07:32:30|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|6039.73|0
1653463980000|2022-05-25 07:33:00|6040.88|6040.88|6040.14|6040.14|6040.88|6040.88|6040.11|6040.11|0
1653463990000|2022-05-25 07:33:10|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|6040.49|0
1653464000000|2022-05-25 07:33:20|6040.87|6040.87|6040.87|6040.87|6040.87|6040.87|6040.87|6040.87|0
1653464030000|2022-05-25 07:33:50|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|0
1653464050000|2022-05-25 07:34:10|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|6041.01|0
1653464060000|2022-05-25 07:34:20|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|0
1653464070000|2022-05-25 07:34:30|6040.94|6040.94|6040.18|6040.18|6040.94|6040.94|6040.18|6040.18|0
1653464080000|2022-05-25 07:34:40|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|6040.54|0
1653464090000|2022-05-25 07:34:50|6041.11|6041.11|6040.93|6040.93|6041.11|6041.11|6040.61|6040.61|0
1653464100000|2022-05-25 07:35:00|6040.57|6040.57|6040.57|6040.57|6040.57|6040.57|6040.57|6040.57|0
1653464110000|2022-05-25 07:35:10|6040.08|6040.08|6039.72|6039.72|6040.08|6040.08|6039.72|6039.72|0
1653464120000|2022-05-25 07:35:20|6040.1|6040.1|6040.6|6040.6|6040.6|6040.6|6040.1|6040.1|0
1653464130000|2022-05-25 07:35:30|6040.28|6040.28|6040.28|6040.28|6040.28|6040.28|6040.28|6040.28|0
1653464150000|2022-05-25 07:35:50|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|6039.92|0
1653464160000|2022-05-25 07:36:00|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1653464170000|2022-05-25 07:36:10|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|0
1653464180000|2022-05-25 07:36:20|6038.78|6038.78|6037.67|6037.67|6038.78|6038.78|6037.67|6037.67|0
1653464190000|2022-05-25 07:36:30|6036.24|6036.24|6032.87|6032.87|6036.24|6036.24|6032.87|6032.87|0
1653464200000|2022-05-25 07:36:40|6031.34|6031.34|6030.7|6030.7|6031.34|6031.34|6030.7|6030.7|0
1653464210000|2022-05-25 07:36:50|6029.63|6029.63|6030.01|6030.01|6030.01|6030.01|6029.63|6029.63|0
1653464220000|2022-05-25 07:37:00|6030.73|6030.73|6029.45|6029.45|6030.73|6030.73|6029.45|6029.45|0
1653464230000|2022-05-25 07:37:10|6029.81|6029.81|6029.81|6029.81|6029.81|6029.81|6029.81|6029.81|0
1653464240000|2022-05-25 07:37:20|6029.17|6029.17|6029.17|6029.17|6029.17|6029.17|6029.17|6029.17|0
1653464260000|2022-05-25 07:37:40|6028.31|6028.31|6027.99|6027.99|6028.31|6028.31|6027.99|6027.99|0
1653464270000|2022-05-25 07:37:50|6028.49|6028.49|6029.48|6029.48|6029.48|6029.48|6028.49|6028.49|0
1653464290000|2022-05-25 07:38:10|6030.25|6030.25|6030.53|6030.53|6030.53|6030.53|6030.25|6030.25|0
1653464300000|2022-05-25 07:38:20|6029.04|6029.04|6028.47|6028.47|6029.04|6029.04|6028.47|6028.47|0
1653464340000|2022-05-25 07:39:00|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|6028.85|0
1653464350000|2022-05-25 07:39:10|6028.54|6028.54|6027.96|6027.96|6028.54|6028.54|6027.96|6027.96|0
1653464370000|2022-05-25 07:39:30|6028.32|6028.32|6028.32|6028.32|6028.32|6028.32|6028.32|6028.32|0
1653464380000|2022-05-25 07:39:40|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|6029.08|0
1653464400000|2022-05-25 07:40:00|6029.47|6029.47|6029.47|6029.47|6029.47|6029.47|6029.47|6029.47|0
1653464430000|2022-05-25 07:40:30|6029.09|6029.09|6030.24|6030.24|6030.24|6030.24|6029.09|6029.09|0
1653464440000|2022-05-25 07:40:40|6029.86|6029.86|6029.86|6029.86|6029.86|6029.86|6029.86|6029.86|0
1653464450000|2022-05-25 07:40:50|6029.5|6029.5|6029.01|6029.01|6029.5|6029.5|6029.01|6029.01|0
1653464460000|2022-05-25 07:41:00|6028.63|6028.63|6032.37|6032.37|6033.9|6033.9|6028.63|6028.63|0
1653464470000|2022-05-25 07:41:10|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|0
1653464490000|2022-05-25 07:41:30|6032.37|6032.37|6032.75|6032.75|6032.75|6032.75|6032.37|6032.37|0
1653464500000|2022-05-25 07:41:40|6033.83|6033.83|6035.22|6035.22|6035.22|6035.22|6033.83|6033.83|0
1653464510000|2022-05-25 07:41:50|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|6035.72|0
1653464540000|2022-05-25 07:42:20|6035.43|6035.43|6035.43|6035.43|6035.43|6035.43|6035.43|6035.43|0
1653464550000|2022-05-25 07:42:30|6036.2|6036.2|6035.82|6035.82|6036.2|6036.2|6035.82|6035.82|0
1653464560000|2022-05-25 07:42:40|6035.63|6035.63|6034.37|6034.37|6035.63|6035.63|6034.37|6034.37|0
1653464580000|2022-05-25 07:43:00|6033.6|6033.6|6033.04|6033.04|6033.6|6033.6|6033.04|6033.04|0
1653464590000|2022-05-25 07:43:10|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|6033.75|0
1653464600000|2022-05-25 07:43:20|6034.13|6034.13|6033.94|6033.94|6034.13|6034.13|6033.94|6033.94|0
1653464610000|2022-05-25 07:43:30|6035.01|6035.01|6033.52|6033.52|6035.01|6035.01|6033.52|6033.52|0
1653464660000|2022-05-25 07:44:20|6033.71|6033.71|6033.71|6033.71|6033.71|6033.71|6033.71|6033.71|0
1653464670000|2022-05-25 07:44:30|6034.21|6034.21|6034.7|6034.7|6034.7|6034.7|6034.21|6034.21|0
1653464710000|2022-05-25 07:45:10|6034.38|6034.38|6034.38|6034.38|6034.38|6034.38|6034.38|6034.38|0
1653464720000|2022-05-25 07:45:20|6036.3|6036.3|6036.3|6036.3|6036.3|6036.3|6036.3|6036.3|0
1653464740000|2022-05-25 07:45:40|6035.58|6035.58|6035.94|6035.94|6035.94|6035.94|6035.58|6035.58|0
1653464760000|2022-05-25 07:46:00|6037.28|6037.28|6037.28|6037.28|6037.28|6037.28|6037.28|6037.28|0
1653464780000|2022-05-25 07:46:20|6036.32|6036.32|6036.32|6036.32|6036.32|6036.32|6036.32|6036.32|0
1653464810000|2022-05-25 07:46:50|6035.38|6035.38|6035|6035|6035.38|6035.38|6035|6035|0
1653464820000|2022-05-25 07:47:00|6034.5|6034.5|6034.5|6034.5|6034.5|6034.5|6034.5|6034.5|0
1653464840000|2022-05-25 07:47:20|6033.36|6033.36|6032.64|6032.64|6033.36|6033.36|6032.64|6032.64|0
1653464850000|2022-05-25 07:47:30|6033.63|6033.63|6033.14|6033.14|6033.63|6033.63|6033.14|6033.14|0
1653464890000|2022-05-25 07:48:10|6033.57|6033.57|6034.76|6034.76|6034.76|6034.76|6033.21|6033.21|0
1653464900000|2022-05-25 07:48:20|6035.32|6035.32|6035.68|6035.68|6035.68|6035.68|6035.32|6035.32|0
1653464910000|2022-05-25 07:48:30|6036.67|6036.67|6036.18|6036.18|6037.17|6037.17|6036.18|6036.18|0
1653464930000|2022-05-25 07:48:50|6037.25|6037.25|6037.08|6037.08|6037.25|6037.25|6036.73|6036.73|0
1653464940000|2022-05-25 07:49:00|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|6036.9|0
1653464960000|2022-05-25 07:49:20|6037.39|6037.39|6037.39|6037.39|6037.39|6037.39|6037.39|6037.39|0
1653464970000|2022-05-25 07:49:30|6037.77|6037.77|6039.2|6039.2|6039.55|6039.55|6037.77|6037.77|0
1653464990000|2022-05-25 07:49:50|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|0
1653465000000|2022-05-25 07:50:00|6037.77|6037.77|6037.03|6037.03|6037.77|6037.77|6037.03|6037.03|0
1653465020000|2022-05-25 07:50:20|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|6037.53|0
1653465070000|2022-05-25 07:51:10|6037.14|6037.14|6037.14|6037.14|6037.14|6037.14|6037.14|6037.14|0
1653465080000|2022-05-25 07:51:20|6036.79|6036.79|6037.14|6037.14|6037.14|6037.14|6036.79|6036.79|0
1653465090000|2022-05-25 07:51:30|6037.64|6037.64|6037.93|6037.93|6037.93|6037.93|6037.64|6037.64|0
1653465120000|2022-05-25 07:52:00|6038.11|6038.11|6037.93|6037.93|6038.11|6038.11|6037.93|6037.93|0
1653465130000|2022-05-25 07:52:10|6038.3|6038.3|6040.52|6040.52|6040.52|6040.52|6037.93|6037.93|0
1653465140000|2022-05-25 07:52:20|6039.88|6039.88|6039.88|6039.88|6039.88|6039.88|6039.88|6039.88|0
1653465150000|2022-05-25 07:52:30|6041.79|6041.79|6041.79|6041.79|6041.79|6041.79|6041.79|6041.79|0
1653465190000|2022-05-25 07:53:10|6042.87|6042.87|6043.01|6043.01|6043.51|6043.51|6042.87|6042.87|0
1653465210000|2022-05-25 07:53:30|6044.1|6044.1|6044.1|6044.1|6044.1|6044.1|6044.1|6044.1|0
1653465220000|2022-05-25 07:53:40|6043.91|6043.91|6043.91|6043.91|6043.91|6043.91|6043.91|6043.91|0
1653465250000|2022-05-25 07:54:10|6043.63|6043.63|6042.12|6042.12|6043.63|6043.63|6042.12|6042.12|0
1653465290000|2022-05-25 07:54:50|6043.27|6043.27|6042.91|6042.91|6043.27|6043.27|6042.55|6042.55|0
1653465300000|2022-05-25 07:55:00|6041.42|6041.42|6039.56|6039.56|6041.42|6041.42|6039.56|6039.56|0
1653465350000|2022-05-25 07:55:50|6039.88|6039.88|6039.88|6039.88|6039.88|6039.88|6039.88|6039.88|0
1653465370000|2022-05-25 07:56:10|6039.38|6039.38|6039.88|6039.88|6039.88|6039.88|6039.38|6039.38|0
1653465380000|2022-05-25 07:56:20|6039.32|6039.32|6038.82|6038.82|6039.32|6039.32|6038.32|6038.32|0
1653465400000|2022-05-25 07:56:40|6037.83|6037.83|6038.76|6038.76|6038.76|6038.76|6037.33|6037.33|0
1653465420000|2022-05-25 07:57:00|6038.05|6038.05|6037.55|6037.55|6038.05|6038.05|6037.55|6037.55|0
1653465440000|2022-05-25 07:57:20|6038.05|6038.05|6038.24|6038.24|6038.24|6038.24|6038.05|6038.05|0
1653465450000|2022-05-25 07:57:30|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|6037.88|0
1653465460000|2022-05-25 07:57:40|6037.24|6037.24|6036.88|6036.88|6037.24|6037.24|6036.88|6036.88|0
1653465470000|2022-05-25 07:57:50|6036.12|6036.12|6036.76|6036.76|6036.76|6036.76|6036.12|6036.12|0
1653465480000|2022-05-25 07:58:00|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|0
1653465500000|2022-05-25 07:58:20|6036.23|6036.23|6036.87|6036.87|6036.87|6036.87|6036.23|6036.23|0
1653465520000|2022-05-25 07:58:40|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|0
1653465530000|2022-05-25 07:58:50|6038.43|6038.43|6039.73|6039.73|6039.73|6039.73|6038.43|6038.43|0
1653465540000|2022-05-25 07:59:00|6042.41|6042.41|6042.41|6042.41|6042.41|6042.41|6042.41|6042.41|0
1653465550000|2022-05-25 07:59:10|6042.76|6042.76|6042.76|6042.76|6042.76|6042.76|6042.76|6042.76|0
1653465590000|2022-05-25 07:59:50|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|6041.69|0
1653465600000|2022-05-25 08:00:00|6039.4|6039.4|6037.71|6037.71|6039.4|6039.4|6037.71|6037.71|0
1653465610000|2022-05-25 08:00:10|6036.95|6036.95|6037.44|6037.44|6037.44|6037.44|6036.95|6036.95|0
1653465630000|2022-05-25 08:00:30|6037.73|6037.73|6037.73|6037.73|6037.73|6037.73|6037.73|6037.73|0
1653465650000|2022-05-25 08:00:50|6038.02|6038.02|6037.73|6037.73|6038.02|6038.02|6037.73|6037.73|0
1653465670000|2022-05-25 08:01:10|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|0
1653465680000|2022-05-25 08:01:20|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|0
1653465700000|2022-05-25 08:01:40|6036.79|6036.79|6035.22|6035.22|6036.79|6036.79|6035.22|6035.22|0
1653465710000|2022-05-25 08:01:50|6034.72|6034.72|6031.05|6031.05|6034.72|6034.72|6031.05|6031.05|0
1653465720000|2022-05-25 08:02:00|6031.41|6031.41|6026.67|6026.67|6031.41|6031.41|6026.67|6026.67|0
1653465750000|2022-05-25 08:02:30|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|6025.9|0
1653465760000|2022-05-25 08:02:40|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|0
1653465780000|2022-05-25 08:03:00|6024.97|6024.97|6024.97|6024.97|6024.97|6024.97|6024.97|6024.97|0
1653465810000|2022-05-25 08:03:30|6023.83|6023.83|6024.32|6024.32|6024.32|6024.32|6023.83|6023.83|0
1653465820000|2022-05-25 08:03:40|6023.33|6023.33|6023.33|6023.33|6023.33|6023.33|6023.33|6023.33|0
1653465840000|2022-05-25 08:04:00|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|0
1653465850000|2022-05-25 08:04:10|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|0
1653465870000|2022-05-25 08:04:30|6021.76|6021.76|6021.76|6021.76|6021.76|6021.76|6021.76|6021.76|0
1653465880000|2022-05-25 08:04:40|6022.12|6022.12|6021.35|6021.35|6022.31|6022.31|6021.35|6021.35|0
1653465890000|2022-05-25 08:04:50|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|6020.85|0
1653465900000|2022-05-25 08:05:00|6021.23|6021.23|6023.14|6023.14|6023.14|6023.14|6021.23|6021.23|0
1653465920000|2022-05-25 08:05:20|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|0
1653465940000|2022-05-25 08:05:40|6023|6023|6023|6023|6023|6023|6023|6023|0
1653465960000|2022-05-25 08:06:00|6022.64|6022.64|6022.45|6022.45|6022.64|6022.64|6022.45|6022.45|0
1653465970000|2022-05-25 08:06:10|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|0
1653465980000|2022-05-25 08:06:20|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|0
1653465990000|2022-05-25 08:06:30|6021.45|6021.45|6021.74|6021.74|6021.74|6021.74|6021.45|6021.45|0
1653466000000|2022-05-25 08:06:40|6021.38|6021.38|6021.38|6021.38|6021.38|6021.38|6021.38|6021.38|0
1653466020000|2022-05-25 08:07:00|6020.62|6020.62|6021.11|6021.11|6021.11|6021.11|6020.62|6020.62|0
1653466050000|2022-05-25 08:07:30|6019.93|6019.93|6019.21|6019.21|6019.93|6019.93|6019.03|6019.03|0
1653466060000|2022-05-25 08:07:40|6018.89|6018.89|6018.39|6018.39|6018.89|6018.89|6018.39|6018.39|0
1653466080000|2022-05-25 08:08:00|6018.07|6018.07|6016.05|6016.05|6018.07|6018.07|6016.05|6016.05|0
1653466090000|2022-05-25 08:08:10|6015.55|6015.55|6015.19|6015.19|6015.55|6015.55|6015.19|6015.19|0
1653466100000|2022-05-25 08:08:20|6014.88|6014.88|6014.09|6014.09|6014.88|6014.88|6014.09|6014.09|0
1653466120000|2022-05-25 08:08:40|6013.77|6013.77|6013.77|6013.77|6013.77|6013.77|6013.77|6013.77|0
1653466140000|2022-05-25 08:09:00|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|6013.01|0
1653466150000|2022-05-25 08:09:10|6010.53|6010.53|6009.39|6009.39|6010.53|6010.53|6009.39|6009.39|0
1653466170000|2022-05-25 08:09:30|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|0
1653466180000|2022-05-25 08:09:40|6007.22|6007.22|6005.44|6005.44|6007.22|6007.22|6005.44|6005.44|0
1653466190000|2022-05-25 08:09:50|6005.06|6005.06|6005.44|6005.44|6005.44|6005.44|6005.06|6005.06|0
1653466200000|2022-05-25 08:10:00|6006.51|6006.51|6005.52|6005.52|6006.51|6006.51|6005.52|6005.52|0
1653466210000|2022-05-25 08:10:10|6004.95|6004.95|6004.95|6004.95|6005.31|6005.31|6004.45|6004.45|0
1653466260000|2022-05-25 08:11:00|6003.96|6003.96|6003.64|6003.64|6003.96|6003.96|6003.64|6003.64|0
1653466270000|2022-05-25 08:11:10|6004.13|6004.13|6004.13|6004.13|6004.13|6004.13|6004.13|6004.13|0
1653466280000|2022-05-25 08:11:20|6004.63|6004.63|6004.63|6004.63|6004.63|6004.63|6004.63|6004.63|0
1653466300000|2022-05-25 08:11:40|6006.12|6006.12|6005.76|6005.76|6006.12|6006.12|6005.76|6005.76|0
1653466310000|2022-05-25 08:11:50|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|6006.26|0
1653466320000|2022-05-25 08:12:00|6006.97|6006.97|6006.59|6006.59|6006.97|6006.97|6006.59|6006.59|0
1653466330000|2022-05-25 08:12:10|6005.1|6005.1|6005.46|6005.46|6005.46|6005.46|6005.1|6005.1|0
1653466380000|2022-05-25 08:13:00|6005.14|6005.14|6004.46|6004.46|6005.14|6005.14|6004.46|6004.46|0
1653466410000|2022-05-25 08:13:30|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|0
1653466460000|2022-05-25 08:14:20|6005.13|6005.13|6005.13|6005.13|6005.13|6005.13|6005.13|6005.13|0
1653466480000|2022-05-25 08:14:40|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|0
1653466490000|2022-05-25 08:14:50|6004.51|6004.51|6004.7|6004.7|6004.7|6004.7|6004.51|6004.51|0
1653466510000|2022-05-25 08:15:10|6004.89|6004.89|6005.26|6005.26|6005.26|6005.26|6004.89|6004.89|0
1653466520000|2022-05-25 08:15:20|6004.95|6004.95|6004.18|6004.18|6005.44|6005.44|6004.18|6004.18|0
1653466550000|2022-05-25 08:15:50|6003.19|6003.19|6003.19|6003.19|6003.19|6003.19|6003.19|6003.19|0
1653466560000|2022-05-25 08:16:00|6003|6003|6003|6003|6003|6003|6003|6003|0
1653466570000|2022-05-25 08:16:10|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|6002.29|0
1653466590000|2022-05-25 08:16:30|6001.62|6001.62|6001.3|6001.3|6001.62|6001.62|6001.3|6001.3|0
1653466620000|2022-05-25 08:17:00|6000.73|6000.73|6000.73|6000.73|6000.73|6000.73|6000.73|6000.73|0
1653466640000|2022-05-25 08:17:20|6000.02|6000.02|5998.03|5998.03|6000.02|6000.02|5998.03|5998.03|0
1653466650000|2022-05-25 08:17:30|5998.21|5998.21|5997.86|5997.86|5998.21|5998.21|5997.86|5997.86|0
1653466660000|2022-05-25 08:17:40|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|0
1653466670000|2022-05-25 08:17:50|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|0
1653466680000|2022-05-25 08:18:00|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|5999.21|0
1653466690000|2022-05-25 08:18:10|5997.61|5997.61|5997.93|5997.93|5997.93|5997.93|5997.61|5997.61|0
1653466700000|2022-05-25 08:18:20|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|5997.22|0
1653466730000|2022-05-25 08:18:50|5996.72|5996.72|5996.22|5996.22|5996.72|5996.72|5996.22|5996.22|0
1653466750000|2022-05-25 08:19:10|5995.87|5995.87|5995.87|5995.87|5995.87|5995.87|5995.87|5995.87|0
1653466760000|2022-05-25 08:19:20|5996.05|5996.05|5996.05|5996.05|5996.05|5996.05|5996.05|5996.05|0
1653466810000|2022-05-25 08:20:10|5995.34|5995.34|5991.9|5991.9|5995.34|5995.34|5991.9|5991.9|0
1653466820000|2022-05-25 08:20:20|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|5992.4|0
1653466830000|2022-05-25 08:20:30|5993.16|5993.16|5993.8|5993.8|5993.8|5993.8|5993.16|5993.16|0
1653466840000|2022-05-25 08:20:40|5993.16|5993.16|5994.15|5994.15|5994.15|5994.15|5993.16|5993.16|0
1653466850000|2022-05-25 08:20:50|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|5994.65|0
1653466860000|2022-05-25 08:21:00|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1653466880000|2022-05-25 08:21:20|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|5993.49|5993.49|0
1653466910000|2022-05-25 08:21:50|5994.86|5994.86|5994.86|5994.86|5995.58|5995.58|5994.86|5994.86|0
1653466930000|2022-05-25 08:22:10|5995.92|5995.92|5996.77|5996.77|5996.77|5996.77|5995.92|5995.92|0
1653466960000|2022-05-25 08:22:40|5997.35|5997.35|5997.53|5997.53|5997.53|5997.53|5997.35|5997.35|0
1653467000000|2022-05-25 08:23:20|5996.04|5996.04|5996.04|5996.04|5996.04|5996.04|5996.04|5996.04|0
1653467020000|2022-05-25 08:23:40|5996.33|5996.33|5996.62|5996.62|5996.62|5996.62|5996.33|5996.33|0
1653467030000|2022-05-25 08:23:50|5996.9|5996.9|5999.51|5999.51|5999.51|5999.51|5996.9|5996.9|0
1653467060000|2022-05-25 08:24:20|5999.19|5999.19|5999.19|5999.19|5999.19|5999.19|5999.19|5999.19|0
1653467070000|2022-05-25 08:24:30|5998.81|5998.81|5998.07|5998.07|5998.81|5998.81|5998.07|5998.07|0
1653467080000|2022-05-25 08:24:40|5998.45|5998.45|5998.45|5998.45|5998.45|5998.45|5998.45|5998.45|0
1653467100000|2022-05-25 08:25:00|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|0
1653467110000|2022-05-25 08:25:10|6000.1|6000.1|6000.1|6000.1|6000.1|6000.1|6000.1|6000.1|0
1653467140000|2022-05-25 08:25:40|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|6000.45|0
1653467150000|2022-05-25 08:25:50|6001.22|6001.22|6001.5|6001.5|6001.5|6001.5|6001.22|6001.22|0
1653467160000|2022-05-25 08:26:00|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|6002.5|0
1653467220000|2022-05-25 08:27:00|6002.12|6002.12|6001.76|6001.76|6002.12|6002.12|6001.76|6001.76|0
1653467230000|2022-05-25 08:27:10|6002.47|6002.47|6002.97|6002.97|6002.97|6002.97|6002.47|6002.47|0
1653467250000|2022-05-25 08:27:30|6001.9|6001.9|6001.18|6001.18|6001.9|6001.9|6001.18|6001.18|0
1653467260000|2022-05-25 08:27:40|6001.68|6001.68|6001|6001|6001.68|6001.68|6001|6001|0
1653467280000|2022-05-25 08:28:00|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|0
1653467310000|2022-05-25 08:28:30|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|0
1653467330000|2022-05-25 08:28:50|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|5998.35|0
1653467340000|2022-05-25 08:29:00|5998.84|5998.84|5998.84|5998.84|5998.84|5998.84|5998.84|5998.84|0
1653467370000|2022-05-25 08:29:30|5998.52|5998.52|5998.71|5998.71|5998.71|5998.71|5998.52|5998.52|0
1653467390000|2022-05-25 08:29:50|6000.14|6000.14|6000.14|6000.14|6000.14|6000.14|6000.14|6000.14|0
1653467410000|2022-05-25 08:30:10|5999.76|5999.76|5999.76|5999.76|5999.76|5999.76|5999.76|5999.76|0
1653467420000|2022-05-25 08:30:20|6000.47|6000.47|6000.47|6000.47|6000.47|6000.47|6000.47|6000.47|0
1653467430000|2022-05-25 08:30:30|6001.43|6001.43|6000.17|6000.17|6001.43|6001.43|6000.17|6000.17|0
1653467440000|2022-05-25 08:30:40|6000.55|6000.55|6001.12|6001.12|6001.12|6001.12|6000.55|6000.55|0
1653467450000|2022-05-25 08:30:50|6001.5|6001.5|6002.64|6002.64|6002.64|6002.64|6001.5|6001.5|0
1653467460000|2022-05-25 08:31:00|6003|6003|6003|6003|6003|6003|6003|6003|0
1653467470000|2022-05-25 08:31:10|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|0
1653467480000|2022-05-25 08:31:20|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|0
1653467490000|2022-05-25 08:31:30|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|0
1653467540000|2022-05-25 08:32:20|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|0
1653467600000|2022-05-25 08:33:20|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|6003.1|0
1653467610000|2022-05-25 08:33:30|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|0
1653467670000|2022-05-25 08:34:30|6003.79|6003.79|6003.79|6003.79|6003.79|6003.79|6003.79|6003.79|0
1653467690000|2022-05-25 08:34:50|6004.28|6004.28|6004.28|6004.28|6004.28|6004.28|6004.28|6004.28|0
1653467700000|2022-05-25 08:35:00|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|0
1653467710000|2022-05-25 08:35:10|6004.38|6004.38|6004.57|6004.57|6004.57|6004.57|6004.38|6004.38|0
1653467730000|2022-05-25 08:35:30|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|0
1653467780000|2022-05-25 08:36:20|6004.32|6004.32|6004.32|6004.32|6004.32|6004.32|6004.32|6004.32|0
1653467800000|2022-05-25 08:36:40|6003.97|6003.97|6005.42|6005.42|6005.42|6005.42|6003.97|6003.97|0
1653467820000|2022-05-25 08:37:00|6005.06|6005.06|6005.42|6005.42|6005.42|6005.42|6005.06|6005.06|0
1653467830000|2022-05-25 08:37:10|6007.9|6007.9|6007.9|6007.9|6008.4|6008.4|6007.9|6007.9|0
1653467840000|2022-05-25 08:37:20|6007.14|6007.14|6006.83|6006.83|6007.33|6007.33|6006.83|6006.83|0
1653467850000|2022-05-25 08:37:30|6007.33|6007.33|6007.82|6007.82|6007.82|6007.82|6007.33|6007.33|0
1653467860000|2022-05-25 08:37:40|6008.32|6008.32|6007.82|6007.82|6008.32|6008.32|6007.82|6007.82|0
1653467870000|2022-05-25 08:37:50|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|6008.32|0
1653467880000|2022-05-25 08:38:00|6007.61|6007.61|6007.32|6007.32|6007.61|6007.61|6007.03|6007.03|0
1653467900000|2022-05-25 08:38:20|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|0
1653467910000|2022-05-25 08:38:30|6008.1|6008.1|6010.31|6010.31|6010.31|6010.31|6008.1|6008.1|0
1653467920000|2022-05-25 08:38:40|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|6009.81|0
1653467930000|2022-05-25 08:38:50|6010.17|6010.17|6011.16|6011.16|6011.16|6011.16|6010.17|6010.17|0
1653467940000|2022-05-25 08:39:00|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|6011.92|0
1653467950000|2022-05-25 08:39:10|6012.21|6012.21|6012.21|6012.21|6012.21|6012.21|6012.21|6012.21|0
1653467960000|2022-05-25 08:39:20|6011.71|6011.71|6012.07|6012.07|6012.07|6012.07|6011.71|6011.71|0
1653467980000|2022-05-25 08:39:40|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|0
1653468000000|2022-05-25 08:40:00|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|0
1653468020000|2022-05-25 08:40:20|6012.28|6012.28|6012.28|6012.28|6012.28|6012.28|6012.28|6012.28|0
1653468030000|2022-05-25 08:40:30|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|6012.78|0
1653468090000|2022-05-25 08:41:30|6013.27|6013.27|6013.63|6013.63|6013.63|6013.63|6013.27|6013.27|0
1653468100000|2022-05-25 08:41:40|6014.8|6014.8|6014.8|6014.8|6014.8|6014.8|6014.8|6014.8|0
1653468120000|2022-05-25 08:42:00|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|6015.56|0
1653468130000|2022-05-25 08:42:10|6015.2|6015.2|6014.48|6014.48|6015.2|6015.2|6014.13|6014.13|0
1653468180000|2022-05-25 08:43:00|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1653468190000|2022-05-25 08:43:10|6015.22|6015.22|6015.72|6015.72|6015.72|6015.72|6015.22|6015.22|0
1653468220000|2022-05-25 08:43:40|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|6016.08|0
1653468240000|2022-05-25 08:44:00|6016.36|6016.36|6016.36|6016.36|6016.36|6016.36|6016.36|6016.36|0
1653468250000|2022-05-25 08:44:10|6015.87|6015.87|6016.36|6016.36|6016.36|6016.36|6015.87|6015.87|0
1653468280000|2022-05-25 08:44:40|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|6016.65|0
1653468290000|2022-05-25 08:44:50|6016.36|6016.36|6015.7|6015.7|6016.36|6016.36|6015.7|6015.7|0
1653468320000|2022-05-25 08:45:20|6015.2|6015.2|6014.59|6014.59|6015.2|6015.2|6014.21|6014.21|0
1653468370000|2022-05-25 08:46:10|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|0
1653468440000|2022-05-25 08:47:20|6015.33|6015.33|6016.32|6016.32|6016.32|6016.32|6015.33|6015.33|0
1653468470000|2022-05-25 08:47:50|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|6016.82|0
1653468480000|2022-05-25 08:48:00|6017.53|6017.53|6016.18|6016.18|6017.53|6017.53|6016.18|6016.18|0
1653468490000|2022-05-25 08:48:10|6014.68|6014.68|6012.46|6012.46|6014.68|6014.68|6012.46|6012.46|0
1653468530000|2022-05-25 08:48:50|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|0
1653468550000|2022-05-25 08:49:10|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|6012.73|0
1653468560000|2022-05-25 08:49:20|6013.22|6013.22|6013.72|6013.72|6013.72|6013.72|6013.22|6013.22|0
1653468570000|2022-05-25 08:49:30|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|6012.65|0
1653468580000|2022-05-25 08:49:40|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|6013.14|0
1653468600000|2022-05-25 08:50:00|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|6012.29|0
1653468610000|2022-05-25 08:50:10|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|0
1653468620000|2022-05-25 08:50:20|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|6011.47|0
1653468640000|2022-05-25 08:50:40|6010.72|6010.72|6010.72|6010.72|6010.72|6010.72|6010.72|6010.72|0
1653468660000|2022-05-25 08:51:00|6009.29|6009.29|6008.79|6008.79|6009.29|6009.29|6008.79|6008.79|0
1653468670000|2022-05-25 08:51:10|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|0
1653468690000|2022-05-25 08:51:30|6009.01|6009.01|6011.44|6011.44|6011.44|6011.44|6009.01|6009.01|0
1653468710000|2022-05-25 08:51:50|6012.15|6012.15|6014.32|6014.32|6014.32|6014.32|6012.15|6012.15|0
1653468720000|2022-05-25 08:52:00|6014.95|6014.95|6014.95|6014.95|6014.95|6014.95|6014.6|6014.6|0
1653468740000|2022-05-25 08:52:20|6015.27|6015.27|6015.27|6015.27|6015.27|6015.27|6015.27|6015.27|0
1653468750000|2022-05-25 08:52:30|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|0
1653468770000|2022-05-25 08:52:50|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1653468810000|2022-05-25 08:53:30|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|6014.04|0
1653468820000|2022-05-25 08:53:40|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|6014.39|0
1653468830000|2022-05-25 08:53:50|6014.75|6014.75|6015.47|6015.47|6015.47|6015.47|6014.75|6014.75|0
1653468870000|2022-05-25 08:54:30|6015.11|6015.11|6015.11|6015.11|6015.11|6015.11|6015.11|6015.11|0
1653468880000|2022-05-25 08:54:40|6015.61|6015.61|6015.79|6015.79|6015.79|6015.79|6015.61|6015.61|0
1653468890000|2022-05-25 08:54:50|6014.84|6014.84|6014.34|6014.34|6014.84|6014.84|6014.34|6014.34|0
1653468910000|2022-05-25 08:55:10|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|6013.84|0
1653468930000|2022-05-25 08:55:30|6014.41|6014.41|6014.41|6014.41|6014.41|6014.41|6014.41|6014.41|0
1653468950000|2022-05-25 08:55:50|6013.67|6013.67|6012.82|6012.82|6013.67|6013.67|6012.82|6012.82|0
1653468960000|2022-05-25 08:56:00|6012.5|6012.5|6012.86|6012.86|6012.86|6012.86|6012.5|6012.5|0
1653468970000|2022-05-25 08:56:10|6012.5|6012.5|6012.5|6012.5|6012.5|6012.5|6012.5|6012.5|0
1653468980000|2022-05-25 08:56:20|6012.31|6012.31|6012.31|6012.31|6012.31|6012.31|6012.31|6012.31|0
1653468990000|2022-05-25 08:56:30|6011.32|6011.32|6010.82|6010.82|6011.32|6011.32|6010.82|6010.82|0
1653469000000|2022-05-25 08:56:40|6010.5|6010.5|6010.5|6010.5|6010.5|6010.5|6010.5|6010.5|0
1653469020000|2022-05-25 08:57:00|6010.22|6010.22|6010.79|6010.79|6010.79|6010.79|6010.22|6010.22|0
1653469030000|2022-05-25 08:57:10|6011.08|6011.08|6011.08|6011.08|6011.08|6011.08|6011.08|6011.08|0
1653469050000|2022-05-25 08:57:30|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|0
1653469060000|2022-05-25 08:57:40|6011.08|6011.08|6011.08|6011.08|6011.08|6011.08|6011.08|6011.08|0
1653469070000|2022-05-25 08:57:50|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|6012.99|0
1653469090000|2022-05-25 08:58:10|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|6012.67|0
1653469110000|2022-05-25 08:58:30|6012.86|6012.86|6012.86|6012.86|6012.86|6012.86|6012.86|6012.86|0
1653469140000|2022-05-25 08:59:00|6013.18|6013.18|6013.18|6013.18|6013.18|6013.18|6013.18|6013.18|0
1653469190000|2022-05-25 08:59:50|6012.68|6012.68|6011.69|6011.69|6012.68|6012.68|6011.69|6011.69|0
1653469200000|2022-05-25 09:00:00|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|6010.69|0
1653469210000|2022-05-25 09:00:10|6010.37|6010.37|6010.76|6010.76|6010.76|6010.76|6010.37|6010.37|0
1653469220000|2022-05-25 09:00:20|6011.83|6011.83|6011.83|6011.83|6012.18|6012.18|6011.83|6011.83|0
1653469230000|2022-05-25 09:00:30|6012.18|6012.18|6011.69|6011.69|6012.18|6012.18|6011.69|6011.69|0
1653469250000|2022-05-25 09:00:50|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|6012.07|0
1653469270000|2022-05-25 09:01:10|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|6012.57|0
1653469310000|2022-05-25 09:01:50|6012.18|6012.18|6012.18|6012.18|6012.18|6012.18|6012.18|6012.18|0
1653469320000|2022-05-25 09:02:00|6011.8|6011.8|6011.16|6011.16|6011.8|6011.8|6011.16|6011.16|0
1653469330000|2022-05-25 09:02:10|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|6011.52|0
1653469380000|2022-05-25 09:03:00|6012.01|6012.01|6012.01|6012.01|6012.01|6012.01|6012.01|6012.01|0
1653469440000|2022-05-25 09:04:00|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|0
1653469460000|2022-05-25 09:04:20|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|6012.13|0
1653469470000|2022-05-25 09:04:30|6011.49|6011.49|6010.71|6010.71|6011.49|6011.49|6010.71|6010.71|0
1653469480000|2022-05-25 09:04:40|6009.6|6009.6|6008.88|6008.88|6009.6|6009.6|6008.88|6008.88|0
1653469490000|2022-05-25 09:04:50|6008.31|6008.31|6008.12|6008.12|6008.31|6008.31|6008.12|6008.12|0
1653469510000|2022-05-25 09:05:10|6007.77|6007.77|6007.27|6007.27|6007.77|6007.77|6007.27|6007.27|0
1653469530000|2022-05-25 09:05:30|6006.89|6006.89|6006.7|6006.7|6006.89|6006.89|6006.7|6006.7|0
1653469560000|2022-05-25 09:06:00|6006.89|6006.89|6008.33|6008.33|6008.33|6008.33|6006.89|6006.89|0
1653469610000|2022-05-25 09:06:50|6009.33|6009.33|6007.81|6007.81|6009.33|6009.33|6006.93|6006.93|0
1653469620000|2022-05-25 09:07:00|6007.31|6007.31|6007.31|6007.31|6007.31|6007.31|6007.31|6007.31|0
1653469670000|2022-05-25 09:07:50|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|0
1653469680000|2022-05-25 09:08:00|6004.38|6004.38|6004.19|6004.19|6004.38|6004.38|6004.19|6004.19|0
1653469700000|2022-05-25 09:08:20|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|0
1653469710000|2022-05-25 09:08:30|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|6003.93|0
1653469740000|2022-05-25 09:09:00|6004.42|6004.42|6004.42|6004.42|6004.42|6004.42|6004.42|6004.42|0
1653469820000|2022-05-25 09:10:20|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|0
1653469840000|2022-05-25 09:10:40|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|0
1653469920000|2022-05-25 09:12:00|6003.91|6003.91|6002.91|6002.91|6003.91|6003.91|6002.56|6002.56|0
1653469930000|2022-05-25 09:12:10|6002.53|6002.53|6002.03|6002.03|6002.53|6002.53|6002.03|6002.03|0
1653469940000|2022-05-25 09:12:20|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|0
1653469950000|2022-05-25 09:12:30|6002.3|6002.3|6002.66|6002.66|6002.66|6002.66|6002.3|6002.3|0
1653469960000|2022-05-25 09:12:40|6002.47|6002.47|6002.47|6002.47|6002.47|6002.47|6002.47|6002.47|0
1653469980000|2022-05-25 09:13:00|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|0
1653469990000|2022-05-25 09:13:10|6000.49|6000.49|6001.98|6001.98|6001.98|6001.98|6000.49|6000.49|0
1653470000000|2022-05-25 09:13:20|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1653470010000|2022-05-25 09:13:30|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|0
1653470040000|2022-05-25 09:14:00|6001.66|6001.66|6001.66|6001.66|6001.66|6001.66|6001.66|6001.66|0
1653470050000|2022-05-25 09:14:10|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|6001.34|0
1653470080000|2022-05-25 09:14:40|6000.06|6000.06|5997.92|5997.92|6000.06|6000.06|5996.92|5996.92|0
1653470090000|2022-05-25 09:14:50|5998.1|5998.1|5997.79|5997.79|5998.1|5998.1|5997.79|5997.79|0
1653470100000|2022-05-25 09:15:00|5997.03|5997.03|5997.05|5997.05|5998.93|5998.93|5997.03|5997.03|0
1653470110000|2022-05-25 09:15:10|5997.4|5997.4|5997.4|5997.4|5997.4|5997.4|5997.4|5997.4|0
1653470120000|2022-05-25 09:15:20|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|0
1653470150000|2022-05-25 09:15:50|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|0
1653470160000|2022-05-25 09:16:00|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|0
1653470190000|2022-05-25 09:16:30|5998.85|5998.85|5999.04|5999.04|5999.04|5999.04|5998.85|5998.85|0
1653470210000|2022-05-25 09:16:50|5998.54|5998.54|5998.05|5998.05|5998.54|5998.54|5998.05|5998.05|0
1653470230000|2022-05-25 09:17:10|5997.48|5997.48|5998.05|5998.05|5998.05|5998.05|5997.48|5997.48|0
1653470260000|2022-05-25 09:17:40|5997.69|5997.69|5997.33|5997.33|5997.69|5997.69|5996.62|5996.62|0
1653470280000|2022-05-25 09:18:00|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|0
1653470290000|2022-05-25 09:18:10|5995.59|5995.59|5995.59|5995.59|5995.59|5995.59|5995.59|5995.59|0
1653470310000|2022-05-25 09:18:30|5995.8|5995.8|5996.23|5996.23|5996.23|5996.23|5995.8|5995.8|0
1653470320000|2022-05-25 09:18:40|5996.99|5996.99|5996.99|5996.99|5996.99|5996.99|5996.99|5996.99|0
1653470330000|2022-05-25 09:18:50|5997.35|5997.35|5998.53|5998.53|5998.53|5998.53|5997.35|5997.35|0
1653470340000|2022-05-25 09:19:00|5998.89|5998.89|5999.38|5999.38|5999.38|5999.38|5998.89|5998.89|0
1653470350000|2022-05-25 09:19:10|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|5999.1|0
1653470370000|2022-05-25 09:19:30|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|0
1653470380000|2022-05-25 09:19:40|5999.8|5999.8|5999.71|5999.71|5999.8|5999.8|5999.52|5999.52|0
1653470430000|2022-05-25 09:20:30|5998.94|5998.94|5999.26|5999.26|5999.26|5999.26|5998.94|5998.94|0
1653470440000|2022-05-25 09:20:40|5998.76|5998.76|5998.76|5998.76|5998.76|5998.76|5998.76|5998.76|0
1653470450000|2022-05-25 09:20:50|5998.2|5998.2|5998.01|5998.01|5998.39|5998.39|5998.01|5998.01|0
1653470460000|2022-05-25 09:21:00|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|5998.32|0
1653470480000|2022-05-25 09:21:20|5999.09|5999.09|5999.09|5999.09|5999.09|5999.09|5999.09|5999.09|0
1653470500000|2022-05-25 09:21:40|5998.52|5998.52|5997.98|5997.98|5998.52|5998.52|5997.98|5997.98|0
1653470520000|2022-05-25 09:22:00|5996.45|5996.45|5996.83|5996.83|5996.83|5996.83|5996.45|5996.45|0
1653470530000|2022-05-25 09:22:10|5997.05|5997.05|5997.05|5997.05|5997.05|5997.05|5997.05|5997.05|0
1653470540000|2022-05-25 09:22:20|5997.81|5997.81|5997.81|5997.81|5997.81|5997.81|5997.81|5997.81|0
1653470550000|2022-05-25 09:22:30|5998.17|5998.17|5998.52|5998.52|5998.52|5998.52|5998.17|5998.17|0
1653470560000|2022-05-25 09:22:40|5999.02|5999.02|5999.23|5999.23|5999.23|5999.23|5999.02|5999.02|0
1653470600000|2022-05-25 09:23:20|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|0
1653470660000|2022-05-25 09:24:20|5999.27|5999.27|5999.27|5999.27|5999.27|5999.27|5999.27|5999.27|0
1653470670000|2022-05-25 09:24:30|5999.58|5999.58|5999.3|5999.3|5999.58|5999.58|5999.3|5999.3|0
1653470680000|2022-05-25 09:24:40|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|0
1653470690000|2022-05-25 09:24:50|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|5999.37|0
1653470710000|2022-05-25 09:25:10|5998.75|5998.75|5998.25|5998.25|5998.75|5998.75|5998.25|5998.25|0
1653470720000|2022-05-25 09:25:20|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|0
1653470730000|2022-05-25 09:25:30|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|0
1653470800000|2022-05-25 09:26:40|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1653470820000|2022-05-25 09:27:00|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|5997.58|0
1653470830000|2022-05-25 09:27:10|5997.9|5997.9|5997.9|5997.9|5997.9|5997.9|5997.9|5997.9|0
1653470840000|2022-05-25 09:27:20|5998.75|5998.75|5998.75|5998.75|5998.75|5998.75|5998.75|5998.75|0
1653470880000|2022-05-25 09:28:00|5999.83|5999.83|6001.69|6001.69|6001.69|6001.69|5999.83|5999.83|0
1653470890000|2022-05-25 09:28:10|6001.97|6001.97|6002.33|6002.33|6002.33|6002.33|6001.97|6001.97|0
1653470910000|2022-05-25 09:28:30|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1653470920000|2022-05-25 09:28:40|6002|6002|6002|6002|6002|6002|6002|6002|0
1653470940000|2022-05-25 09:29:00|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|0
1653470950000|2022-05-25 09:29:10|6002.21|6002.21|6002.7|6002.7|6002.7|6002.7|6002.21|6002.21|0
1653470980000|2022-05-25 09:29:40|6003.09|6003.09|6002.7|6002.7|6003.09|6003.09|6002.7|6002.7|0
1653471000000|2022-05-25 09:30:00|6003.46|6003.46|6005.83|6005.83|6005.83|6005.83|6003.46|6003.46|0
1653471010000|2022-05-25 09:30:10|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|6006.33|0
1653471020000|2022-05-25 09:30:20|6005.83|6005.83|6005.83|6005.83|6005.83|6005.83|6005.83|6005.83|0
1653471050000|2022-05-25 09:30:50|6005.33|6005.33|6007.04|6007.04|6007.04|6007.04|6005.33|6005.33|0
1653471070000|2022-05-25 09:31:10|6006.41|6006.41|6006.41|6006.41|6006.41|6006.41|6006.41|6006.41|0
1653471100000|2022-05-25 09:31:40|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|6007.17|0
1653471140000|2022-05-25 09:32:20|6007.53|6007.53|6006.57|6006.57|6007.53|6007.53|6006.38|6006.38|0
1653471150000|2022-05-25 09:32:30|6007.71|6007.71|6008.47|6008.47|6008.47|6008.47|6007.71|6007.71|0
1653471160000|2022-05-25 09:32:40|6007.97|6007.97|6007.97|6007.97|6007.97|6007.97|6007.97|6007.97|0
1653471190000|2022-05-25 09:33:10|6008.69|6008.69|6008.69|6008.69|6008.69|6008.69|6008.69|6008.69|0
1653471210000|2022-05-25 09:33:30|6009.07|6009.07|6009.36|6009.36|6009.36|6009.36|6009.07|6009.07|0
1653471240000|2022-05-25 09:34:00|6010.12|6010.12|6010.12|6010.12|6010.12|6010.12|6010.12|6010.12|0
1653471260000|2022-05-25 09:34:20|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|6010.48|0
1653471300000|2022-05-25 09:35:00|6011.05|6011.05|6011.05|6011.05|6011.05|6011.05|6011.05|6011.05|0
1653471310000|2022-05-25 09:35:10|6010.76|6010.76|6010.76|6010.76|6010.76|6010.76|6010.76|6010.76|0
1653471320000|2022-05-25 09:35:20|6011.89|6011.89|6013.8|6013.8|6013.8|6013.8|6011.89|6011.89|0
1653471330000|2022-05-25 09:35:30|6015.79|6015.79|6015.79|6015.79|6015.79|6015.79|6015.79|6015.79|0
1653471370000|2022-05-25 09:36:10|6016.15|6016.15|6016.5|6016.5|6016.5|6016.5|6016.15|6016.15|0
1653471480000|2022-05-25 09:38:00|6017.5|6017.5|6017.14|6017.14|6017.5|6017.5|6017.14|6017.14|0
1653471540000|2022-05-25 09:39:00|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|0
1653471550000|2022-05-25 09:39:10|6016.76|6016.76|6016.04|6016.04|6016.76|6016.76|6016.04|6016.04|0
1653471560000|2022-05-25 09:39:20|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|6016.76|0
1653471590000|2022-05-25 09:39:50|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|6017.52|0
1653471610000|2022-05-25 09:40:10|6016.53|6016.53|6015.04|6015.04|6016.53|6016.53|6015.04|6015.04|0
1653471630000|2022-05-25 09:40:30|6014.54|6014.54|6014.54|6014.54|6014.54|6014.54|6014.54|6014.54|0
1653471680000|2022-05-25 09:41:20|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|0
1653471690000|2022-05-25 09:41:30|6013.78|6013.78|6013.71|6013.71|6014.07|6014.07|6013.71|6013.71|0
1653471700000|2022-05-25 09:41:40|6013.35|6013.35|6013.17|6013.17|6013.35|6013.35|6013.17|6013.17|0
1653471720000|2022-05-25 09:42:00|6013.52|6013.52|6013.71|6013.71|6013.71|6013.71|6013.52|6013.52|0
1653471730000|2022-05-25 09:42:10|6013.21|6013.21|6013.21|6013.21|6013.21|6013.21|6013.21|6013.21|0
1653471780000|2022-05-25 09:43:00|6011.69|6011.69|6012.47|6012.47|6012.47|6012.47|6011.69|6011.69|0
1653471830000|2022-05-25 09:43:50|6013.23|6013.23|6013.23|6013.23|6013.23|6013.23|6013.23|6013.23|0
1653471850000|2022-05-25 09:44:10|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|6012.74|0
1653471880000|2022-05-25 09:44:40|6012.02|6012.02|6012.02|6012.02|6012.02|6012.02|6012.02|6012.02|0
1653471910000|2022-05-25 09:45:10|6013.3|6013.3|6016.28|6016.28|6016.28|6016.28|6013.3|6013.3|0
1653471920000|2022-05-25 09:45:20|6016.66|6016.66|6016.98|6016.98|6016.98|6016.98|6016.66|6016.66|0
1653471930000|2022-05-25 09:45:30|6017.47|6017.47|6018.05|6018.05|6018.05|6018.05|6017.47|6017.47|0
1653471940000|2022-05-25 09:45:40|6017.55|6017.55|6017.55|6017.55|6017.55|6017.55|6017.55|6017.55|0
1653471960000|2022-05-25 09:46:00|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|6017.26|0
1653471970000|2022-05-25 09:46:10|6018.22|6018.22|6019.08|6019.08|6019.37|6019.37|6018.22|6018.22|0
1653472000000|2022-05-25 09:46:40|6019.85|6019.85|6019.85|6019.85|6019.85|6019.85|6019.85|6019.85|0
1653472010000|2022-05-25 09:46:50|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|0
1653472020000|2022-05-25 09:47:00|6021.41|6021.41|6021.41|6021.41|6021.41|6021.41|6021.41|6021.41|0
1653472030000|2022-05-25 09:47:10|6019.88|6019.88|6019.17|6019.17|6019.88|6019.88|6019.17|6019.17|0
1653472100000|2022-05-25 09:48:20|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|6018.4|0
1653472120000|2022-05-25 09:48:40|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|6017.64|0
1653472130000|2022-05-25 09:48:50|6017.45|6017.45|6017.45|6017.45|6017.45|6017.45|6017.45|6017.45|0
1653472160000|2022-05-25 09:49:20|6017.09|6017.09|6017.45|6017.45|6017.45|6017.45|6017.09|6017.09|0
1653472190000|2022-05-25 09:49:50|6017.83|6017.83|6017.83|6017.83|6017.83|6017.83|6017.83|6017.83|0
1653472200000|2022-05-25 09:50:00|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|6017.48|0
1653472210000|2022-05-25 09:50:10|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|6017.86|0
1653472250000|2022-05-25 09:50:50|6018.24|6018.24|6018.55|6018.55|6018.55|6018.55|6018.24|6018.24|0
1653472260000|2022-05-25 09:51:00|6018.06|6018.06|6018.06|6018.06|6018.06|6018.06|6018.06|6018.06|0
1653472310000|2022-05-25 09:51:50|6018.77|6018.77|6018.96|6018.96|6018.96|6018.96|6018.77|6018.77|0
1653472320000|2022-05-25 09:52:00|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|6018.77|0
1653472330000|2022-05-25 09:52:10|6019.27|6019.27|6019.27|6019.27|6019.27|6019.27|6019.27|6019.27|0
1653472350000|2022-05-25 09:52:30|6019.59|6019.59|6019.59|6019.59|6019.59|6019.59|6019.59|6019.59|0
1653472360000|2022-05-25 09:52:40|6019.4|6019.4|6019.4|6019.4|6019.4|6019.4|6019.4|6019.4|0
1653472380000|2022-05-25 09:53:00|6018.69|6018.69|6018.69|6018.69|6018.69|6018.69|6018.69|6018.69|0
1653472430000|2022-05-25 09:53:50|6019.64|6019.64|6020.69|6020.69|6020.69|6020.69|6019.64|6019.64|0
1653472450000|2022-05-25 09:54:10|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1653472480000|2022-05-25 09:54:40|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|6020.9|0
1653472510000|2022-05-25 09:55:10|6020.41|6020.41|6020.78|6020.78|6020.78|6020.78|6020.41|6020.41|0
1653472530000|2022-05-25 09:55:30|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|0
1653472560000|2022-05-25 09:56:00|6020.82|6020.82|6020.82|6020.82|6020.82|6020.82|6020.82|6020.82|0
1653472570000|2022-05-25 09:56:10|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|6021.81|0
1653472650000|2022-05-25 09:57:30|6021.43|6021.43|6020.94|6020.94|6021.43|6021.43|6020.94|6020.94|0
1653472690000|2022-05-25 09:58:10|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|0
1653472700000|2022-05-25 09:58:20|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|0
1653472740000|2022-05-25 09:59:00|6019.37|6019.37|6019.37|6019.37|6019.37|6019.37|6019.37|6019.37|0
1653472760000|2022-05-25 09:59:20|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|6019.58|0
1653472820000|2022-05-25 10:00:20|6019.77|6019.77|6020.76|6020.76|6020.76|6020.76|6019.77|6019.77|0
1653472870000|2022-05-25 10:01:10|6020.57|6020.57|6020.05|6020.05|6020.57|6020.57|6019.86|6019.86|0
1653472880000|2022-05-25 10:01:20|6020.76|6020.76|6020.76|6020.76|6021.26|6021.26|6020.76|6020.76|0
1653472890000|2022-05-25 10:01:30|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|6020.95|0
1653472910000|2022-05-25 10:01:50|6020.57|6020.57|6020.57|6020.57|6020.57|6020.57|6020.57|6020.57|0
1653472930000|2022-05-25 10:02:10|6020.21|6020.21|6020.57|6020.57|6020.57|6020.57|6020.21|6020.21|0
1653472980000|2022-05-25 10:03:00|6019.85|6019.85|6019.85|6019.85|6019.85|6019.85|6019.85|6019.85|0
1653473000000|2022-05-25 10:03:20|6019.48|6019.48|6019.48|6019.48|6019.48|6019.48|6019.48|6019.48|0
1653473010000|2022-05-25 10:03:30|6019.97|6019.97|6019.48|6019.48|6019.97|6019.97|6019.48|6019.48|0
1653473020000|2022-05-25 10:03:40|6019.97|6019.97|6019.48|6019.48|6019.97|6019.97|6019.48|6019.48|0
1653473040000|2022-05-25 10:04:00|6020.24|6020.24|6020.24|6020.24|6020.24|6020.24|6020.24|6020.24|0
1653473050000|2022-05-25 10:04:10|6020.6|6020.6|6020.96|6020.96|6020.96|6020.96|6020.6|6020.6|0
1653473080000|2022-05-25 10:04:40|6021.45|6021.45|6022.03|6022.03|6022.03|6022.03|6021.45|6021.45|0
1653473090000|2022-05-25 10:04:50|6021.74|6021.74|6021.45|6021.45|6021.74|6021.74|6021.45|6021.45|0
1653473100000|2022-05-25 10:05:00|6022.17|6022.17|6022.45|6022.45|6022.45|6022.45|6022.17|6022.17|0
1653473210000|2022-05-25 10:06:50|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|6021.69|0
1653473220000|2022-05-25 10:07:00|6021.97|6021.97|6021.48|6021.48|6022.16|6022.16|6021.48|6021.48|0
1653473240000|2022-05-25 10:07:20|6021.86|6021.86|6022.22|6022.22|6022.22|6022.22|6021.86|6021.86|0
1653473250000|2022-05-25 10:07:30|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|6023.18|0
1653473330000|2022-05-25 10:08:50|6022.82|6022.82|6022.18|6022.18|6022.82|6022.82|6021.86|6021.86|0
1653473350000|2022-05-25 10:09:10|6022.54|6022.54|6022.89|6022.89|6022.89|6022.89|6022.54|6022.54|0
1653473370000|2022-05-25 10:09:30|6023.08|6023.08|6023.46|6023.46|6023.46|6023.46|6023.08|6023.08|0
1653473380000|2022-05-25 10:09:40|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|6023.28|0
1653473400000|2022-05-25 10:10:00|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|0
1653473420000|2022-05-25 10:10:20|6023.58|6023.58|6023.01|6023.01|6023.58|6023.58|6023.01|6023.01|0
1653473430000|2022-05-25 10:10:30|6023.2|6023.2|6023.39|6023.39|6023.39|6023.39|6023.2|6023.2|0
1653473450000|2022-05-25 10:10:50|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|6023.86|0
1653473460000|2022-05-25 10:11:00|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|0
1653473470000|2022-05-25 10:11:10|6024.96|6024.96|6026.55|6026.55|6026.55|6026.55|6024.96|6024.96|0
1653473480000|2022-05-25 10:11:20|6026.05|6026.05|6027.33|6027.33|6027.33|6027.33|6025.67|6025.67|0
1653473490000|2022-05-25 10:11:30|6027.62|6027.62|6027.62|6027.62|6027.62|6027.62|6027.62|6027.62|0
1653473510000|2022-05-25 10:11:50|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|0
1653473530000|2022-05-25 10:12:10|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|6027.8|0
1653473540000|2022-05-25 10:12:20|6028.11|6028.11|6027.8|6027.8|6028.11|6028.11|6027.8|6027.8|0
1653473550000|2022-05-25 10:12:30|6027.22|6027.22|6027.22|6027.22|6027.22|6027.22|6027.22|6027.22|0
1653473610000|2022-05-25 10:13:30|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|0
1653473620000|2022-05-25 10:13:40|6026.94|6026.94|6027.58|6027.58|6027.58|6027.58|6026.94|6026.94|0
1653473670000|2022-05-25 10:14:30|6027.87|6027.87|6027.87|6027.87|6027.87|6027.87|6027.87|6027.87|0
1653473720000|2022-05-25 10:15:20|6027.51|6027.51|6027.51|6027.51|6027.51|6027.51|6027.51|6027.51|0
1653473750000|2022-05-25 10:15:50|6027.87|6027.87|6027.87|6027.87|6027.87|6027.87|6027.87|6027.87|0
1653473790000|2022-05-25 10:16:30|6027.29|6027.29|6027.29|6027.29|6027.29|6027.29|6027.29|6027.29|0
1653473830000|2022-05-25 10:17:10|6027.87|6027.87|6027.49|6027.49|6027.87|6027.87|6027.49|6027.49|0
1653473840000|2022-05-25 10:17:20|6027.13|6027.13|6027.13|6027.13|6027.13|6027.13|6027.13|6027.13|0
1653473850000|2022-05-25 10:17:30|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|6026.78|0
1653473860000|2022-05-25 10:17:40|6026.42|6026.42|6026.78|6026.78|6026.78|6026.78|6026.42|6026.42|0
1653473880000|2022-05-25 10:18:00|6026.59|6026.59|6026.59|6026.59|6026.59|6026.59|6026.59|6026.59|0
1653473890000|2022-05-25 10:18:10|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|6026.23|0
1653473900000|2022-05-25 10:18:20|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|0
1653473910000|2022-05-25 10:18:30|6025.85|6025.85|6025.85|6025.85|6025.85|6025.85|6025.85|6025.85|0
1653473920000|2022-05-25 10:18:40|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|6025.47|0
1653473930000|2022-05-25 10:18:50|6024.97|6024.97|6025.44|6025.44|6025.44|6025.44|6024.47|6024.47|0
1653473950000|2022-05-25 10:19:10|6025.81|6025.81|6025.62|6025.62|6025.81|6025.81|6025.62|6025.62|0
1653473970000|2022-05-25 10:19:30|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|0
1653474030000|2022-05-25 10:20:30|6025.62|6025.62|6026.7|6026.7|6026.7|6026.7|6025.62|6025.62|0
1653474040000|2022-05-25 10:20:40|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|0
1653474050000|2022-05-25 10:20:50|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|0
1653474060000|2022-05-25 10:21:00|6028.77|6028.77|6028.58|6028.58|6028.77|6028.77|6028.58|6028.58|0
1653474070000|2022-05-25 10:21:10|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|0
1653474080000|2022-05-25 10:21:20|6027.51|6027.51|6027.01|6027.01|6027.51|6027.51|6027.01|6027.01|0
1653474100000|2022-05-25 10:21:40|6027.39|6027.39|6027.58|6027.58|6027.58|6027.58|6027.39|6027.39|0
1653474110000|2022-05-25 10:21:50|6028.73|6028.73|6028.73|6028.73|6028.73|6028.73|6028.73|6028.73|0
1653474140000|2022-05-25 10:22:20|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|0
1653474190000|2022-05-25 10:23:10|6028.06|6028.06|6028.77|6028.77|6028.77|6028.77|6028.06|6028.06|0
1653474210000|2022-05-25 10:23:30|6029.09|6029.09|6029.59|6029.59|6029.59|6029.59|6029.09|6029.09|0
1653474220000|2022-05-25 10:23:40|6029.88|6029.88|6029.88|6029.88|6029.88|6029.88|6029.88|6029.88|0
1653474260000|2022-05-25 10:24:20|6032.55|6032.55|6032.55|6032.55|6032.55|6032.55|6032.55|6032.55|0
1653474270000|2022-05-25 10:24:30|6033.05|6033.05|6033.05|6033.05|6033.05|6033.05|6033.05|6033.05|0
1653474340000|2022-05-25 10:25:40|6033.41|6033.41|6033.41|6033.41|6033.41|6033.41|6033.05|6033.05|0
1653474350000|2022-05-25 10:25:50|6033.59|6033.59|6034.76|6034.76|6034.76|6034.76|6033.59|6033.59|0
1653474360000|2022-05-25 10:26:00|6034.48|6034.48|6034.48|6034.48|6034.48|6034.48|6034.48|6034.48|0
1653474390000|2022-05-25 10:26:30|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|0
1653474400000|2022-05-25 10:26:40|6035.05|6035.05|6034.7|6034.7|6035.05|6035.05|6034.7|6034.7|0
1653474440000|2022-05-25 10:27:20|6035.19|6035.19|6035.19|6035.19|6035.19|6035.19|6035.19|6035.19|0
1653474480000|2022-05-25 10:28:00|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|6034.7|0
1653474500000|2022-05-25 10:28:20|6033.7|6033.7|6033.32|6033.32|6033.7|6033.7|6033.32|6033.32|0
1653474510000|2022-05-25 10:28:30|6032.61|6032.61|6032.61|6032.61|6032.61|6032.61|6032.61|6032.61|0
1653474520000|2022-05-25 10:28:40|6032.23|6032.23|6031.91|6031.91|6032.23|6032.23|6031.91|6031.91|0
1653474540000|2022-05-25 10:29:00|6031.55|6031.55|6032.05|6032.05|6032.05|6032.05|6031.55|6031.55|0
1653474550000|2022-05-25 10:29:10|6031.55|6031.55|6031.55|6031.55|6031.55|6031.55|6031.55|6031.55|0
1653474560000|2022-05-25 10:29:20|6030.79|6030.79|6030.79|6030.79|6030.79|6030.79|6030.79|6030.79|0
1653474580000|2022-05-25 10:29:40|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|0
1653474600000|2022-05-25 10:30:00|6030.12|6030.12|6030.12|6030.12|6030.12|6030.12|6030.12|6030.12|0
1653474620000|2022-05-25 10:30:20|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|0
1653474650000|2022-05-25 10:30:50|6030.03|6030.03|6030.67|6030.67|6030.67|6030.67|6030.03|6030.03|0
1653474670000|2022-05-25 10:31:10|6030.49|6030.49|6030.49|6030.49|6030.49|6030.49|6030.49|6030.49|0
1653474680000|2022-05-25 10:31:20|6030.67|6030.67|6030.67|6030.67|6030.67|6030.67|6030.67|6030.67|0
1653474700000|2022-05-25 10:31:40|6030.96|6030.96|6031.34|6031.34|6031.34|6031.34|6030.96|6030.96|0
1653474710000|2022-05-25 10:31:50|6031.73|6031.73|6031.73|6031.73|6032.22|6032.22|6031.73|6031.73|0
1653474720000|2022-05-25 10:32:00|6031.91|6031.91|6031.91|6031.91|6031.91|6031.91|6031.91|6031.91|0
1653474730000|2022-05-25 10:32:10|6031.56|6031.56|6031.56|6031.56|6031.56|6031.56|6031.56|6031.56|0
1653474750000|2022-05-25 10:32:30|6030.98|6030.98|6030.98|6030.98|6030.98|6030.98|6030.98|6030.98|0
1653474770000|2022-05-25 10:32:50|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|6030.66|0
1653474790000|2022-05-25 10:33:10|6030.28|6030.28|6030.28|6030.28|6030.28|6030.28|6030.28|6030.28|0
1653474800000|2022-05-25 10:33:20|6030.09|6030.09|6030.23|6030.23|6030.23|6030.23|6029.74|6029.74|0
1653474820000|2022-05-25 10:33:40|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|6029.91|0
1653474840000|2022-05-25 10:34:00|6031.4|6031.4|6031.4|6031.4|6031.4|6031.4|6031.4|6031.4|0
1653474860000|2022-05-25 10:34:20|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|6030.64|0
1653474870000|2022-05-25 10:34:30|6031.02|6031.02|6030.64|6030.64|6031.02|6031.02|6030.64|6030.64|0
1653474910000|2022-05-25 10:35:10|6029.65|6029.65|6029.91|6029.91|6029.91|6029.91|6029.15|6029.15|0
1653474920000|2022-05-25 10:35:20|6029.15|6029.15|6029.15|6029.15|6029.15|6029.15|6029.15|6029.15|0
1653474940000|2022-05-25 10:35:40|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|0
1653474960000|2022-05-25 10:36:00|6029.18|6029.18|6029.18|6029.18|6029.18|6029.18|6029.18|6029.18|0
1653474990000|2022-05-25 10:36:30|6027.26|6027.26|6027.65|6027.65|6027.65|6027.65|6027.26|6027.26|0
1653475010000|2022-05-25 10:36:50|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1653475020000|2022-05-25 10:37:00|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|6026.56|0
1653475030000|2022-05-25 10:37:10|6026.21|6026.21|6026.56|6026.56|6026.56|6026.56|6026.21|6026.21|0
1653475040000|2022-05-25 10:37:20|6026.07|6026.07|6025.88|6025.88|6026.07|6026.07|6025.88|6025.88|0
1653475100000|2022-05-25 10:38:20|6025.5|6025.5|6025.94|6025.94|6026.25|6026.25|6025.5|6025.5|0
1653475110000|2022-05-25 10:38:30|6025.56|6025.56|6025.75|6025.75|6025.75|6025.75|6025.56|6025.56|0
1653475120000|2022-05-25 10:38:40|6025.43|6025.43|6025.43|6025.43|6025.43|6025.43|6025.43|6025.43|0
1653475150000|2022-05-25 10:39:10|6025.07|6025.07|6024.71|6024.71|6025.07|6025.07|6024.71|6024.71|0
1653475160000|2022-05-25 10:39:20|6024.34|6024.34|6024.7|6024.7|6024.7|6024.7|6024.34|6024.34|0
1653475170000|2022-05-25 10:39:30|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|0
1653475180000|2022-05-25 10:39:40|6024.03|6024.03|6024.03|6024.03|6024.03|6024.03|6024.03|6024.03|0
1653475190000|2022-05-25 10:39:50|6024.22|6024.22|6024.53|6024.53|6024.53|6024.53|6024.22|6024.22|0
1653475210000|2022-05-25 10:40:10|6024.15|6024.15|6024.15|6024.15|6024.15|6024.15|6024.15|6024.15|0
1653475230000|2022-05-25 10:40:30|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|0
1653475260000|2022-05-25 10:41:00|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|0
1653475290000|2022-05-25 10:41:30|6025.18|6025.18|6025.46|6025.46|6025.46|6025.46|6025.18|6025.18|0
1653475300000|2022-05-25 10:41:40|6025.28|6025.28|6025.91|6025.91|6025.91|6025.91|6025.28|6025.28|0
1653475330000|2022-05-25 10:42:10|6026.77|6026.77|6026.77|6026.77|6026.77|6026.77|6026.77|6026.77|0
1653475340000|2022-05-25 10:42:20|6026.28|6026.28|6026.28|6026.28|6026.28|6026.28|6026.28|6026.28|0
1653475360000|2022-05-25 10:42:40|6026.77|6026.77|6026.77|6026.77|6026.77|6026.77|6026.77|6026.77|0
1653475370000|2022-05-25 10:42:50|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|6026.41|0
1653475380000|2022-05-25 10:43:00|6026.99|6026.99|6029.94|6029.94|6029.94|6029.94|6026.99|6026.99|0
1653475430000|2022-05-25 10:43:50|6030.71|6030.71|6030.71|6030.71|6030.71|6030.71|6030.71|6030.71|0
1653475440000|2022-05-25 10:44:00|6030.9|6030.9|6031.08|6031.08|6031.08|6031.08|6030.9|6030.9|0
1653475450000|2022-05-25 10:44:10|6030.9|6030.9|6031.25|6031.25|6031.25|6031.25|6030.9|6030.9|0
1653475470000|2022-05-25 10:44:30|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|0
1653475570000|2022-05-25 10:46:10|6029.46|6029.46|6029.08|6029.08|6029.46|6029.46|6028.37|6028.37|0
1653475580000|2022-05-25 10:46:20|6028.89|6028.89|6028.79|6028.79|6029.11|6029.11|6028.79|6028.79|0
1653475590000|2022-05-25 10:46:30|6027.58|6027.58|6027.22|6027.22|6027.58|6027.58|6027.22|6027.22|0
1653475600000|2022-05-25 10:46:40|6026.86|6026.86|6026.44|6026.44|6026.86|6026.86|6026.44|6026.44|0
1653475610000|2022-05-25 10:46:50|6025.94|6025.94|6025.73|6025.73|6025.94|6025.94|6025.73|6025.73|0
1653475650000|2022-05-25 10:47:30|6025.44|6025.44|6025.44|6025.44|6025.44|6025.44|6025.44|6025.44|0
1653475680000|2022-05-25 10:48:00|6024.88|6024.88|6024.88|6024.88|6024.88|6024.88|6024.88|6024.88|0
1653475690000|2022-05-25 10:48:10|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|0
1653475700000|2022-05-25 10:48:20|6024.19|6024.19|6024.19|6024.19|6024.19|6024.19|6024.19|6024.19|0
1653475710000|2022-05-25 10:48:30|6023.7|6023.7|6023.41|6023.41|6023.7|6023.7|6023.41|6023.41|0
1653475730000|2022-05-25 10:48:50|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|6022.77|0
1653475740000|2022-05-25 10:49:00|6022.28|6022.28|6019.8|6019.8|6022.28|6022.28|6019.8|6019.8|0
1653475750000|2022-05-25 10:49:10|6019.48|6019.48|6019.48|6019.48|6019.48|6019.48|6019.48|6019.48|0
1653475770000|2022-05-25 10:49:30|6015.65|6015.65|6015.34|6015.34|6015.65|6015.65|6015.34|6015.34|0
1653475780000|2022-05-25 10:49:40|6014.96|6014.96|6014.96|6014.96|6014.96|6014.96|6014.96|6014.96|0
1653475800000|2022-05-25 10:50:00|6014.24|6014.24|6014.98|6014.98|6014.98|6014.98|6014.24|6014.24|0
1653475810000|2022-05-25 10:50:10|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|0
1653475820000|2022-05-25 10:50:20|6015.75|6015.75|6016.27|6016.27|6016.27|6016.27|6015.56|6015.56|0
1653475830000|2022-05-25 10:50:30|6015.78|6015.78|6015.78|6015.78|6015.78|6015.78|6015.78|6015.78|0
1653475840000|2022-05-25 10:50:40|6014.63|6014.63|6014.35|6014.35|6014.63|6014.63|6014.35|6014.35|0
1653475870000|2022-05-25 10:51:10|6014.73|6014.73|6014.62|6014.62|6015.11|6015.11|6014.62|6014.62|0
1653475880000|2022-05-25 10:51:20|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|6014.33|0
1653475890000|2022-05-25 10:51:30|6014.71|6014.71|6014.35|6014.35|6014.71|6014.71|6014.35|6014.35|0
1653475940000|2022-05-25 10:52:20|6013.71|6013.71|6013|6013|6013.71|6013.71|6013|6013|0
1653475950000|2022-05-25 10:52:30|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|0
1653475970000|2022-05-25 10:52:50|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|6012.62|0
1653475990000|2022-05-25 10:53:10|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|6011.91|0
1653476020000|2022-05-25 10:53:40|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|6009.61|0
1653476030000|2022-05-25 10:53:50|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|6008.9|0
1653476070000|2022-05-25 10:54:30|6008.58|6008.58|6008.58|6008.58|6008.58|6008.58|6008.58|6008.58|0
1653476090000|2022-05-25 10:54:50|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|6007.59|0
1653476120000|2022-05-25 10:55:20|6007.2|6007.2|6007.59|6007.59|6007.59|6007.59|6007.2|6007.2|0
1653476140000|2022-05-25 10:55:40|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|0
1653476170000|2022-05-25 10:56:10|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|0
1653476180000|2022-05-25 10:56:20|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|0
1653476220000|2022-05-25 10:57:00|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|6006.17|0
1653476230000|2022-05-25 10:57:10|6005.45|6005.45|6005.09|6005.09|6005.45|6005.45|6005.09|6005.09|0
1653476250000|2022-05-25 10:57:30|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|0
1653476310000|2022-05-25 10:58:30|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|0
1653476320000|2022-05-25 10:58:40|6004.36|6004.36|6004.07|6004.07|6004.36|6004.36|6004.07|6004.07|0
1653476340000|2022-05-25 10:59:00|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|6004.57|0
1653476360000|2022-05-25 10:59:20|6005.56|6005.56|6005.28|6005.28|6005.56|6005.56|6005.28|6005.28|0
1653476380000|2022-05-25 10:59:40|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|6006.04|0
1653476390000|2022-05-25 10:59:50|6005.85|6005.85|6007.03|6007.03|6007.03|6007.03|6005.85|6005.85|0
1653476400000|2022-05-25 11:00:00|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|0
1653476410000|2022-05-25 11:00:10|6008.07|6008.07|6007.69|6007.69|6008.07|6008.07|6007.69|6007.69|0
1653476420000|2022-05-25 11:00:20|6007.3|6007.3|6007.09|6007.09|6007.59|6007.59|6007.09|6007.09|0
1653476440000|2022-05-25 11:00:40|6007.28|6007.28|6007.64|6007.64|6007.64|6007.64|6007.28|6007.28|0
1653476480000|2022-05-25 11:01:20|6008.63|6008.63|6008.63|6008.63|6008.63|6008.63|6008.63|6008.63|0
1653476500000|2022-05-25 11:01:40|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|0
1653476520000|2022-05-25 11:02:00|6010.3|6010.3|6013.07|6013.07|6013.07|6013.07|6010.3|6010.3|0
1653476530000|2022-05-25 11:02:10|6013.26|6013.26|6013.26|6013.26|6013.26|6013.26|6013.26|6013.26|0
1653476540000|2022-05-25 11:02:20|6012.9|6012.9|6013.26|6013.26|6013.26|6013.26|6012.9|6012.9|0
1653476560000|2022-05-25 11:02:40|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|6012.27|0
1653476580000|2022-05-25 11:03:00|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|6011.63|0
1653476590000|2022-05-25 11:03:10|6011.31|6011.31|6011.31|6011.31|6011.31|6011.31|6011.31|6011.31|0
1653476600000|2022-05-25 11:03:20|6012.07|6012.07|6012.71|6012.71|6012.71|6012.71|6012.07|6012.07|0
1653476620000|2022-05-25 11:03:40|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1653476630000|2022-05-25 11:03:50|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|0
1653476650000|2022-05-25 11:04:10|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|6011.68|0
1653476720000|2022-05-25 11:05:20|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|0
1653476740000|2022-05-25 11:05:40|6010.99|6010.99|6011.57|6011.57|6011.57|6011.57|6010.99|6010.99|0
1653476790000|2022-05-25 11:06:30|6010.57|6010.57|6010.57|6010.57|6010.57|6010.57|6010.57|6010.57|0
1653476800000|2022-05-25 11:06:40|6011.29|6011.29|6011.65|6011.65|6011.65|6011.65|6011.29|6011.29|0
1653476810000|2022-05-25 11:06:50|6012|6012|6012|6012|6012|6012|6012|6012|0
1653476850000|2022-05-25 11:07:30|6012.96|6012.96|6012.96|6012.96|6012.96|6012.96|6012.96|6012.96|0
1653476890000|2022-05-25 11:08:10|6012.6|6012.6|6012.6|6012.6|6012.6|6012.6|6012.6|6012.6|0
1653476900000|2022-05-25 11:08:20|6012.28|6012.28|6012.28|6012.28|6012.28|6012.28|6012.28|6012.28|0
1653476910000|2022-05-25 11:08:30|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|6011.96|0
1653476960000|2022-05-25 11:09:20|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|6012.46|0
1653476980000|2022-05-25 11:09:40|6012.84|6012.84|6012.84|6012.84|6012.84|6012.84|6012.84|6012.84|0
1653477000000|2022-05-25 11:10:00|6012.12|6012.12|6012.84|6012.84|6012.84|6012.84|6011.77|6011.77|0
1653477010000|2022-05-25 11:10:10|6012.52|6012.52|6012.52|6012.52|6012.52|6012.52|6012.52|6012.52|0
1653477040000|2022-05-25 11:10:40|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|0
1653477070000|2022-05-25 11:11:10|6012.39|6012.39|6011.53|6011.53|6012.39|6012.39|6011.53|6011.53|0
1653477080000|2022-05-25 11:11:20|6011.81|6011.81|6011.5|6011.5|6011.81|6011.81|6011.5|6011.5|0
1653477090000|2022-05-25 11:11:30|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|6011.18|0
1653477100000|2022-05-25 11:11:40|6010.68|6010.68|6010.26|6010.26|6010.68|6010.68|6010.26|6010.26|0
1653477110000|2022-05-25 11:11:50|6009.76|6009.76|6009.76|6009.76|6009.76|6009.76|6009.76|6009.76|0
1653477150000|2022-05-25 11:12:30|6008.33|6008.33|6007.45|6007.45|6008.33|6008.33|6007.45|6007.45|0
1653477160000|2022-05-25 11:12:40|6006.88|6006.88|6005.95|6005.95|6006.88|6006.88|6005.95|6005.95|0
1653477170000|2022-05-25 11:12:50|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|6005.23|0
1653477180000|2022-05-25 11:13:00|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|6004.52|0
1653477230000|2022-05-25 11:13:50|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|6003.88|0
1653477250000|2022-05-25 11:14:10|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|0
1653477260000|2022-05-25 11:14:20|6001.86|6001.86|6001.54|6001.54|6001.86|6001.86|6001.54|6001.54|0
1653477360000|2022-05-25 11:16:00|6001.22|6001.22|6001.22|6001.22|6001.22|6001.22|6001.22|6001.22|0
1653477410000|2022-05-25 11:16:50|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|0
1653477430000|2022-05-25 11:17:10|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|5999.36|0
1653477460000|2022-05-25 11:17:40|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|0
1653477470000|2022-05-25 11:17:50|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|5999.64|0
1653477480000|2022-05-25 11:18:00|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|0
1653477490000|2022-05-25 11:18:10|5999.14|5999.14|5998.93|5998.93|5999.14|5999.14|5998.93|5998.93|0
1653477500000|2022-05-25 11:18:20|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|5998.36|0
1653477510000|2022-05-25 11:18:30|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|0
1653477520000|2022-05-25 11:18:40|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|0
1653477540000|2022-05-25 11:19:00|5998.72|5998.72|5998.22|5998.22|5998.72|5998.72|5998.22|5998.22|0
1653477560000|2022-05-25 11:19:20|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|0
1653477580000|2022-05-25 11:19:40|5997.54|5997.54|5998.14|5998.14|5998.14|5998.14|5997.22|5997.22|0
1653477590000|2022-05-25 11:19:50|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|0
1653477600000|2022-05-25 11:20:00|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|0
1653477660000|2022-05-25 11:21:00|5996.44|5996.44|5996.62|5996.62|5996.81|5996.81|5996.44|5996.44|0
1653477700000|2022-05-25 11:21:40|5996.27|5996.27|5992.83|5992.83|5996.27|5996.27|5992.83|5992.83|0
1653477730000|2022-05-25 11:22:10|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|5992.54|0
1653477750000|2022-05-25 11:22:30|5991.98|5991.98|5991.34|5991.34|5991.98|5991.98|5991.34|5991.34|0
1653477790000|2022-05-25 11:23:10|5991.84|5991.84|5991.48|5991.48|5991.84|5991.84|5991.48|5991.48|0
1653477800000|2022-05-25 11:23:20|5990.98|5990.98|5990.98|5990.98|5990.98|5990.98|5990.98|5990.98|0
1653477810000|2022-05-25 11:23:30|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|5990.79|0
1653477820000|2022-05-25 11:23:40|5991.51|5991.51|5991.51|5991.51|5991.51|5991.51|5991.51|5991.51|0
1653477840000|2022-05-25 11:24:00|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|0
1653477850000|2022-05-25 11:24:10|5990.49|5990.49|5990.49|5990.49|5990.49|5990.49|5990.49|5990.49|0
1653477860000|2022-05-25 11:24:20|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|0
1653477900000|2022-05-25 11:25:00|5989.14|5989.14|5986.61|5986.61|5989.14|5989.14|5986.61|5986.61|0
1653477910000|2022-05-25 11:25:10|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|5986.9|0
1653477920000|2022-05-25 11:25:20|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|0
1653477930000|2022-05-25 11:25:30|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|0
1653477940000|2022-05-25 11:25:40|5988.08|5988.08|5988.97|5988.97|5988.97|5988.97|5988.08|5988.08|0
1653477970000|2022-05-25 11:26:10|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|0
1653477980000|2022-05-25 11:26:20|5988.75|5988.75|5988.37|5988.37|5988.75|5988.75|5988.37|5988.37|0
1653478010000|2022-05-25 11:26:50|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|0
1653478020000|2022-05-25 11:27:00|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|0
1653478030000|2022-05-25 11:27:10|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1653478040000|2022-05-25 11:27:20|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|5988.09|0
1653478050000|2022-05-25 11:27:30|5988.47|5988.47|5988.28|5988.28|5988.47|5988.47|5988.28|5988.28|0
1653478060000|2022-05-25 11:27:40|5988.6|5988.6|5988.6|5988.6|5988.6|5988.6|5988.6|5988.6|0
1653478080000|2022-05-25 11:28:00|5988.98|5988.98|5990.35|5990.35|5990.35|5990.35|5988.98|5988.98|0
1653478090000|2022-05-25 11:28:10|5991.06|5991.06|5991.25|5991.25|5991.25|5991.25|5991.06|5991.06|0
1653478130000|2022-05-25 11:28:50|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|5991.04|0
1653478140000|2022-05-25 11:29:00|5991.36|5991.36|5991.04|5991.04|5991.36|5991.36|5991.04|5991.04|0
1653478150000|2022-05-25 11:29:10|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|0
1653478160000|2022-05-25 11:29:20|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|5991.22|0
1653478180000|2022-05-25 11:29:40|5991.71|5991.71|5991.71|5991.71|5991.71|5991.71|5991.71|5991.71|0
1653478200000|2022-05-25 11:30:00|5991.36|5991.36|5990.27|5990.27|5991.36|5991.36|5990.27|5990.27|0
1653478210000|2022-05-25 11:30:10|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|0
1653478260000|2022-05-25 11:31:00|5990.34|5990.34|5989.95|5989.95|5990.34|5990.34|5989.57|5989.57|0
1653478270000|2022-05-25 11:31:10|5990.31|5990.31|5990.63|5990.63|5990.63|5990.63|5990.31|5990.31|0
1653478280000|2022-05-25 11:31:20|5991.12|5991.12|5990.63|5990.63|5991.12|5991.12|5990.63|5990.63|0
1653478320000|2022-05-25 11:32:00|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1653478330000|2022-05-25 11:32:10|5990.45|5990.45|5990.66|5990.66|5990.66|5990.66|5990.45|5990.45|0
1653478350000|2022-05-25 11:32:30|5990.16|5990.16|5989.88|5989.88|5990.16|5990.16|5989.88|5989.88|0
1653478410000|2022-05-25 11:33:30|5989.38|5989.38|5989.38|5989.38|5989.38|5989.38|5989.38|5989.38|0
1653478420000|2022-05-25 11:33:40|5988.88|5988.88|5988.15|5988.15|5988.88|5988.88|5988.15|5988.15|0
1653478430000|2022-05-25 11:33:50|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1653478480000|2022-05-25 11:34:40|5987.41|5987.41|5988.05|5988.05|5988.05|5988.05|5987.41|5987.41|0
1653478490000|2022-05-25 11:34:50|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|0
1653478530000|2022-05-25 11:35:30|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|0
1653478540000|2022-05-25 11:35:40|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|5987.76|0
1653478550000|2022-05-25 11:35:50|5986.77|5986.77|5986.45|5986.45|5986.77|5986.77|5986.45|5986.45|0
1653478570000|2022-05-25 11:36:10|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|0
1653478620000|2022-05-25 11:37:00|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|0
1653478650000|2022-05-25 11:37:30|5986.77|5986.77|5987.26|5987.26|5987.26|5987.26|5986.77|5986.77|0
1653478680000|2022-05-25 11:38:00|5986.19|5986.19|5986.19|5986.19|5986.19|5986.19|5986.19|5986.19|0
1653478700000|2022-05-25 11:38:20|5985.81|5985.81|5985.81|5985.81|5985.81|5985.81|5985.81|5985.81|0
1653478710000|2022-05-25 11:38:30|5985.39|5985.39|5985.1|5985.1|5985.39|5985.39|5985.1|5985.1|0
1653478730000|2022-05-25 11:38:50|5985.48|5985.48|5985.48|5985.48|5985.48|5985.48|5985.48|5985.48|0
1653478750000|2022-05-25 11:39:10|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|5985.98|0
1653478780000|2022-05-25 11:39:40|5985.79|5985.79|5986.78|5986.78|5986.78|5986.78|5985.79|5985.79|0
1653478830000|2022-05-25 11:40:30|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|5986.14|0
1653478940000|2022-05-25 11:42:20|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|0
1653478950000|2022-05-25 11:42:30|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|0
1653478960000|2022-05-25 11:42:40|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|0
1653478980000|2022-05-25 11:43:00|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|5985.99|0
1653478990000|2022-05-25 11:43:10|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|0
1653479010000|2022-05-25 11:43:30|5986.67|5986.67|5986.1|5986.1|5986.67|5986.67|5986.1|5986.1|0
1653479020000|2022-05-25 11:43:40|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|5985.6|0
1653479030000|2022-05-25 11:43:50|5984.96|5984.96|5984.61|5984.61|5984.96|5984.96|5984.61|5984.61|0
1653479040000|2022-05-25 11:44:00|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|0
1653479050000|2022-05-25 11:44:10|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|0
1653479070000|2022-05-25 11:44:30|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|0
1653479100000|2022-05-25 11:45:00|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|0
1653479120000|2022-05-25 11:45:20|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|0
1653479170000|2022-05-25 11:46:10|5983.86|5983.86|5983.51|5983.51|5984.15|5984.15|5983.51|5983.51|0
1653479270000|2022-05-25 11:47:50|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1653479280000|2022-05-25 11:48:00|5983.25|5983.25|5984.54|5984.54|5984.54|5984.54|5983.25|5983.25|0
1653479310000|2022-05-25 11:48:30|5984.92|5984.92|5985.63|5985.63|5985.63|5985.63|5984.92|5984.92|0
1653479320000|2022-05-25 11:48:40|5985.14|5985.14|5985.14|5985.14|5985.14|5985.14|5985.14|5985.14|0
1653479340000|2022-05-25 11:49:00|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|5985.33|0
1653479350000|2022-05-25 11:49:10|5985.61|5985.61|5985.61|5985.61|5985.61|5985.61|5985.61|5985.61|0
1653479360000|2022-05-25 11:49:20|5985.11|5985.11|5985.11|5985.11|5985.11|5985.11|5985.11|5985.11|0
1653479390000|2022-05-25 11:49:50|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|0
1653479420000|2022-05-25 11:50:20|5983.98|5983.98|5983.77|5983.77|5983.98|5983.98|5983.77|5983.77|0
1653479430000|2022-05-25 11:50:30|5984.76|5984.76|5984.24|5984.24|5984.95|5984.95|5984.24|5984.24|0
1653479490000|2022-05-25 11:51:30|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|0
1653479530000|2022-05-25 11:52:10|5985.42|5985.42|5985.24|5985.24|5985.42|5985.42|5985.24|5985.24|0
1653479550000|2022-05-25 11:52:30|5985.81|5985.81|5986|5986|5986|5986|5985.81|5985.81|0
1653479560000|2022-05-25 11:52:40|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|5986.32|0
1653479570000|2022-05-25 11:52:50|5986.81|5986.81|5987.88|5987.88|5987.88|5987.88|5986.81|5986.81|0
1653479580000|2022-05-25 11:53:00|5988.07|5988.07|5987.79|5987.79|5988.07|5988.07|5987.79|5987.79|0
1653479660000|2022-05-25 11:54:20|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|0
1653479690000|2022-05-25 11:54:50|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|0
1653479710000|2022-05-25 11:55:10|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|0
1653479720000|2022-05-25 11:55:20|5988.03|5988.03|5988.39|5988.39|5988.39|5988.39|5988.03|5988.03|0
1653479760000|2022-05-25 11:56:00|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|0
1653479770000|2022-05-25 11:56:10|5989.65|5989.65|5990.39|5990.39|5990.39|5990.39|5989.65|5989.65|0
1653479820000|2022-05-25 11:57:00|5990|5990|5990|5990|5990|5990|5990|5990|0
1653479880000|2022-05-25 11:58:00|5989.68|5989.68|5988.44|5988.44|5989.68|5989.68|5988.44|5988.44|0
1653480000000|2022-05-25 12:00:00|5988.93|5988.93|5987.48|5987.48|5988.93|5988.93|5987.48|5987.48|0
1653480010000|2022-05-25 12:00:10|5987.1|5987.1|5987.96|5987.96|5987.96|5987.96|5987.1|5987.1|0
1653480020000|2022-05-25 12:00:20|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|0
1653480050000|2022-05-25 12:00:50|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|0
1653480150000|2022-05-25 12:02:30|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|0
1653480170000|2022-05-25 12:02:50|5987.67|5987.67|5989.11|5989.11|5989.11|5989.11|5987.67|5987.67|0
1653480220000|2022-05-25 12:03:40|5989.87|5989.87|5990.16|5990.16|5990.16|5990.16|5989.87|5989.87|0
1653480310000|2022-05-25 12:05:10|5989.87|5989.87|5990.37|5990.37|5990.37|5990.37|5989.87|5989.87|0
1653480360000|2022-05-25 12:06:00|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|5990.86|0
1653480390000|2022-05-25 12:06:30|5991.18|5991.18|5991.18|5991.18|5991.18|5991.18|5991.18|5991.18|0
1653480410000|2022-05-25 12:06:50|5990.69|5990.69|5990.69|5990.69|5990.69|5990.69|5990.69|5990.69|0
1653480430000|2022-05-25 12:07:10|5991.04|5991.04|5990.48|5990.48|5991.04|5991.04|5990.48|5990.48|0
1653480440000|2022-05-25 12:07:20|5990.66|5990.66|5990.34|5990.34|5990.66|5990.66|5990.34|5990.34|0
1653480500000|2022-05-25 12:08:20|5990.84|5990.84|5991.34|5991.34|5991.34|5991.34|5990.84|5990.84|0
1653480530000|2022-05-25 12:08:50|5990.98|5990.98|5990.98|5990.98|5990.98|5990.98|5990.98|5990.98|0
1653480580000|2022-05-25 12:09:40|5990.62|5990.62|5990.43|5990.43|5990.62|5990.62|5990.43|5990.43|0
1653480600000|2022-05-25 12:10:00|5989.8|5989.8|5989.48|5989.48|5989.8|5989.8|5989.48|5989.48|0
1653480620000|2022-05-25 12:10:20|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|0
1653480630000|2022-05-25 12:10:30|5989.34|5989.34|5989.34|5989.34|5989.34|5989.34|5989.34|5989.34|0
1653480640000|2022-05-25 12:10:40|5988.96|5988.96|5988.68|5988.68|5988.96|5988.96|5988.68|5988.68|0
1653480650000|2022-05-25 12:10:50|5987.96|5987.96|5987.96|5987.96|5987.96|5987.96|5987.96|5987.96|0
1653480670000|2022-05-25 12:11:10|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|5988.68|0
1653480680000|2022-05-25 12:11:20|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|0
1653480690000|2022-05-25 12:11:30|5988|5988|5988.19|5988.19|5988.19|5988.19|5988|5988|0
1653480750000|2022-05-25 12:12:30|5988.38|5988.38|5986.85|5986.85|5988.38|5988.38|5986.85|5986.85|0
1653480770000|2022-05-25 12:12:50|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|5987.56|0
1653480780000|2022-05-25 12:13:00|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|5987.94|0
1653480800000|2022-05-25 12:13:20|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|5988.52|0
1653480840000|2022-05-25 12:14:00|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|5988.8|0
1653480870000|2022-05-25 12:14:30|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|5989.18|0
1653480880000|2022-05-25 12:14:40|5988.97|5988.97|5988.76|5988.76|5988.97|5988.97|5988.76|5988.76|0
1653480900000|2022-05-25 12:15:00|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|5989.08|0
1653480940000|2022-05-25 12:15:40|5989.45|5989.45|5990.17|5990.17|5990.17|5990.17|5989.45|5989.45|0
1653480950000|2022-05-25 12:15:50|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|5990.55|0
1653480960000|2022-05-25 12:16:00|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|0
1653481050000|2022-05-25 12:17:30|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|5990.59|0
1653481060000|2022-05-25 12:17:40|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|0
1653481070000|2022-05-25 12:17:50|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|0
1653481090000|2022-05-25 12:18:10|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|0
1653481120000|2022-05-25 12:18:40|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|5989.74|0
1653481130000|2022-05-25 12:18:50|5989.55|5989.55|5989.55|5989.55|5989.55|5989.55|5989.55|5989.55|0
1653481160000|2022-05-25 12:19:20|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|0
1653481200000|2022-05-25 12:20:00|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|0
1653481240000|2022-05-25 12:20:40|5989.57|5989.57|5991.47|5991.47|5991.47|5991.47|5989.57|5989.57|0
1653481250000|2022-05-25 12:20:50|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|0
1653481260000|2022-05-25 12:21:00|5992.17|5992.17|5992.17|5992.17|5992.74|5992.74|5992.17|5992.17|0
1653481320000|2022-05-25 12:22:00|5991.6|5991.6|5992.17|5992.17|5992.17|5992.17|5991.6|5991.6|0
1653481330000|2022-05-25 12:22:10|5991.98|5991.98|5988.72|5988.72|5991.98|5991.98|5988.22|5988.22|0
1653481440000|2022-05-25 12:24:00|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|5988.01|0
1653481450000|2022-05-25 12:24:10|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|5988.36|0
1653481550000|2022-05-25 12:25:50|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|5988.86|0
1653481560000|2022-05-25 12:26:00|5988.57|5988.57|5988.17|5988.17|5988.57|5988.57|5987.89|5987.89|0
1653481620000|2022-05-25 12:27:00|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|0
1653481730000|2022-05-25 12:28:50|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|5988.82|0
1653481740000|2022-05-25 12:29:00|5989.18|5989.18|5987.29|5987.29|5989.18|5989.18|5987.29|5987.29|0
1653481760000|2022-05-25 12:29:20|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|0
1653481770000|2022-05-25 12:29:30|5987.07|5987.07|5987.34|5987.34|5987.84|5987.84|5987.07|5987.07|0
1653481790000|2022-05-25 12:29:50|5986.7|5986.7|5986.35|5986.35|5986.7|5986.7|5986.06|5986.06|0
1653481810000|2022-05-25 12:30:10|5986.06|5986.06|5986.06|5986.06|5986.06|5986.06|5986.06|5986.06|0
1653481820000|2022-05-25 12:30:20|5984.53|5984.53|5984.93|5984.93|5985.25|5985.25|5984.53|5984.53|0
1653481830000|2022-05-25 12:30:30|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|5985.43|0
1653481840000|2022-05-25 12:30:40|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|5984.79|0
1653481850000|2022-05-25 12:30:50|5984.41|5984.41|5984.41|5984.41|5984.41|5984.41|5984.41|5984.41|0
1653481860000|2022-05-25 12:31:00|5984.69|5984.69|5984.69|5984.69|5984.69|5984.69|5984.69|5984.69|0
1653481870000|2022-05-25 12:31:10|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|5984.88|0
1653481900000|2022-05-25 12:31:40|5984.38|5984.38|5984.38|5984.38|5984.38|5984.38|5984.38|5984.38|0
1653481910000|2022-05-25 12:31:50|5984.57|5984.57|5984.57|5984.57|5984.57|5984.57|5984.57|5984.57|0
1653481920000|2022-05-25 12:32:00|5985.15|5985.15|5986.97|5986.97|5987.35|5987.35|5985.15|5985.15|0
1653481930000|2022-05-25 12:32:10|5986.2|5986.2|5985.94|5985.94|5986.43|5986.43|5985.44|5985.44|0
1653481960000|2022-05-25 12:32:40|5985.58|5985.58|5985.58|5985.58|5985.58|5985.58|5985.58|5985.58|0
1653482000000|2022-05-25 12:33:20|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|0
1653482020000|2022-05-25 12:33:40|5985.41|5985.41|5986.63|5986.63|5986.63|5986.63|5985.41|5985.41|0
1653482030000|2022-05-25 12:33:50|5986.84|5986.84|5987.95|5987.95|5987.95|5987.95|5986.67|5986.67|0
1653482040000|2022-05-25 12:34:00|5987.24|5987.24|5987.73|5987.73|5987.73|5987.73|5987.24|5987.24|0
1653482050000|2022-05-25 12:34:10|5987.45|5987.45|5987.83|5987.83|5987.83|5987.83|5987.45|5987.45|0
1653482070000|2022-05-25 12:34:30|5988.33|5988.33|5989.85|5989.85|5989.85|5989.85|5988.33|5988.33|0
1653482080000|2022-05-25 12:34:40|5989.28|5989.28|5989.28|5989.28|5989.28|5989.28|5989.28|5989.28|0
1653482100000|2022-05-25 12:35:00|5989.64|5989.64|5990.78|5990.78|5990.78|5990.78|5989.64|5989.64|0
1653482200000|2022-05-25 12:36:40|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|0
1653482230000|2022-05-25 12:37:10|5990|5990|5987.8|5987.8|5990|5990|5987.8|5987.8|0
1653482260000|2022-05-25 12:37:40|5987.16|5987.16|5987.16|5987.16|5987.16|5987.16|5987.16|5987.16|0
1653482280000|2022-05-25 12:38:00|5986.85|5986.85|5987.13|5987.13|5987.13|5987.13|5986.13|5986.13|0
1653482310000|2022-05-25 12:38:30|5987.41|5987.41|5986.92|5986.92|5987.41|5987.41|5986.92|5986.92|0
1653482360000|2022-05-25 12:39:20|5987.68|5987.68|5987.49|5987.49|5987.68|5987.68|5987.3|5987.3|0
1653482370000|2022-05-25 12:39:30|5987.12|5987.12|5987.26|5987.26|5987.61|5987.61|5987.12|5987.12|0
1653482440000|2022-05-25 12:40:40|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.26|5987.26|0
1653482480000|2022-05-25 12:41:20|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|5988.07|0
1653482490000|2022-05-25 12:41:30|5988.45|5988.45|5989.45|5989.45|5989.95|5989.95|5988.45|5988.45|0
1653482500000|2022-05-25 12:41:40|5989.27|5989.27|5989.64|5989.64|5989.64|5989.64|5989.27|5989.27|0
1653482510000|2022-05-25 12:41:50|5989.45|5989.45|5990.82|5990.82|5990.82|5990.82|5989.45|5989.45|0
1653482520000|2022-05-25 12:42:00|5991.11|5991.11|5991.61|5991.61|5991.61|5991.61|5991.11|5991.11|0
1653482530000|2022-05-25 12:42:10|5991.29|5991.29|5991.64|5991.64|5991.64|5991.64|5991.29|5991.29|0
1653482540000|2022-05-25 12:42:20|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|5991.93|0
1653482550000|2022-05-25 12:42:30|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|0
1653482580000|2022-05-25 12:43:00|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|0
1653482590000|2022-05-25 12:43:10|5992.95|5992.95|5992.95|5992.95|5992.95|5992.95|5992.95|5992.95|0
1653482620000|2022-05-25 12:43:40|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|0
1653482710000|2022-05-25 12:45:10|5993.33|5993.33|5993.71|5993.71|5993.71|5993.71|5993.33|5993.33|0
1653482720000|2022-05-25 12:45:20|5993.33|5993.33|5993.97|5993.97|5993.97|5993.97|5993.33|5993.33|0
1653482740000|2022-05-25 12:45:40|5993.47|5993.47|5993.47|5993.47|5993.47|5993.47|5993.47|5993.47|0
1653482760000|2022-05-25 12:46:00|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|0
1653482770000|2022-05-25 12:46:10|5992.83|5992.83|5991.21|5991.21|5992.83|5992.83|5991.21|5991.21|0
1653482780000|2022-05-25 12:46:20|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|5990.85|0
1653482800000|2022-05-25 12:46:40|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|5990.54|0
1653482810000|2022-05-25 12:46:50|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|5989.39|0
1653482820000|2022-05-25 12:47:00|5990.03|5990.03|5990.41|5990.41|5990.41|5990.41|5990.03|5990.03|0
1653482860000|2022-05-25 12:47:40|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|5992.01|0
1653482880000|2022-05-25 12:48:00|5991.51|5991.51|5990.79|5990.79|5991.51|5991.51|5990.79|5990.79|0
1653482890000|2022-05-25 12:48:10|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|0
1653482900000|2022-05-25 12:48:20|5992.15|5992.15|5992.15|5992.15|5992.15|5992.15|5992.15|5992.15|0
1653482930000|2022-05-25 12:48:50|5992.53|5992.53|5993.49|5993.49|5993.49|5993.49|5992.53|5992.53|0
1653482950000|2022-05-25 12:49:10|5993.84|5993.84|5994.34|5994.34|5994.34|5994.34|5993.84|5993.84|0
1653482990000|2022-05-25 12:49:50|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|0
1653483010000|2022-05-25 12:50:10|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|0
1653483020000|2022-05-25 12:50:20|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|0
1653483050000|2022-05-25 12:50:50|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|5993.32|0
1653483060000|2022-05-25 12:51:00|5993.13|5993.13|5993.32|5993.32|5993.32|5993.32|5993.13|5993.13|0
1653483070000|2022-05-25 12:51:10|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|0
1653483080000|2022-05-25 12:51:20|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|0
1653483110000|2022-05-25 12:51:50|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|0
1653483130000|2022-05-25 12:52:10|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|0
1653483140000|2022-05-25 12:52:20|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|0
1653483150000|2022-05-25 12:52:30|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|0
1653483160000|2022-05-25 12:52:40|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|0
1653483190000|2022-05-25 12:53:10|5996.63|5996.63|5997.28|5997.28|5997.28|5997.28|5996.63|5996.63|0
1653483220000|2022-05-25 12:53:40|5998.76|5998.76|5998.27|5998.27|5999.26|5999.26|5998.27|5998.27|0
1653483260000|2022-05-25 12:54:20|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|0
1653483270000|2022-05-25 12:54:30|5998.49|5998.49|5998.84|5998.84|5998.84|5998.84|5998.49|5998.49|0
1653483280000|2022-05-25 12:54:40|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|0
1653483290000|2022-05-25 12:54:50|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|0
1653483300000|2022-05-25 12:55:00|6001.03|6001.03|6001.03|6001.03|6001.03|6001.03|6001.03|6001.03|0
1653483320000|2022-05-25 12:55:20|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|6002.02|0
1653483350000|2022-05-25 12:55:50|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|0
1653483360000|2022-05-25 12:56:00|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|0
1653483380000|2022-05-25 12:56:20|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|6002.4|0
1653483410000|2022-05-25 12:56:50|6002.19|6002.19|6002.12|6002.12|6002.51|6002.51|6002.12|6002.12|0
1653483420000|2022-05-25 12:57:00|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|0
1653483450000|2022-05-25 12:57:30|6000.77|6000.77|6000.77|6000.77|6000.77|6000.77|6000.77|6000.77|0
1653483480000|2022-05-25 12:58:00|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|6001.13|0
1653483510000|2022-05-25 12:58:30|6001.63|6001.63|6001.95|6001.95|6001.95|6001.95|6001.63|6001.63|0
1653483520000|2022-05-25 12:58:40|6001.31|6001.31|6001.31|6001.31|6001.31|6001.31|6001.31|6001.31|0
1653483530000|2022-05-25 12:58:50|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|0
1653483540000|2022-05-25 12:59:00|6000.81|6000.81|6000.81|6000.81|6000.81|6000.81|6000.81|6000.81|0
1653483550000|2022-05-25 12:59:10|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|0
1653483560000|2022-05-25 12:59:20|6002.16|6002.16|6002.16|6002.16|6002.16|6002.16|6002.16|6002.16|0
1653483580000|2022-05-25 12:59:40|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|0
1653483600000|2022-05-25 13:00:00|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|6002.52|0
1653483610000|2022-05-25 13:00:10|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|6003.16|0
1653483630000|2022-05-25 13:00:30|6002.39|6002.39|6002.6|6002.6|6002.6|6002.6|6002.39|6002.39|0
1653483640000|2022-05-25 13:00:40|6002.82|6002.82|6003.96|6003.96|6003.96|6003.96|6002.82|6002.82|0
1653483650000|2022-05-25 13:00:50|6005.03|6005.03|6005.74|6005.74|6005.74|6005.74|6005.03|6005.03|0
1653483670000|2022-05-25 13:01:10|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|6006.7|0
1653483700000|2022-05-25 13:01:40|6006.91|6006.91|6007.29|6007.29|6007.29|6007.29|6006.91|6006.91|0
1653483720000|2022-05-25 13:02:00|6007.51|6007.51|6007.93|6007.93|6007.93|6007.93|6007.51|6007.51|0
1653483730000|2022-05-25 13:02:10|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|0
1653483740000|2022-05-25 13:02:20|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|0
1653483760000|2022-05-25 13:02:40|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|0
1653483780000|2022-05-25 13:03:00|6007.33|6007.33|6006.97|6006.97|6007.33|6007.33|6006.97|6006.97|0
1653483880000|2022-05-25 13:04:40|6007.16|6007.16|6007.16|6007.16|6007.16|6007.16|6007.16|6007.16|0
1653483900000|2022-05-25 13:05:00|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|0
1653483920000|2022-05-25 13:05:20|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|0
1653483930000|2022-05-25 13:05:30|6005.79|6005.79|6006.18|6006.18|6006.18|6006.18|6005.79|6005.79|0
1653483940000|2022-05-25 13:05:40|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|6006.94|0
1653483950000|2022-05-25 13:05:50|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|6007.65|0
1653484000000|2022-05-25 13:06:40|6008.01|6008.01|6008.37|6008.37|6008.37|6008.37|6008.01|6008.01|0
1653484020000|2022-05-25 13:07:00|6009.9|6009.9|6009.9|6009.9|6009.9|6009.9|6009.9|6009.9|0
1653484030000|2022-05-25 13:07:10|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|6010.39|0
1653484040000|2022-05-25 13:07:20|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|0
1653484090000|2022-05-25 13:08:10|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|6010.23|0
1653484120000|2022-05-25 13:08:40|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|0
1653484150000|2022-05-25 13:09:10|6009.73|6009.73|6009.73|6009.73|6009.73|6009.73|6009.73|6009.73|0
1653484160000|2022-05-25 13:09:20|6010.09|6010.09|6010.4|6010.4|6010.4|6010.4|6010.09|6010.09|0
1653484200000|2022-05-25 13:10:00|6009.77|6009.77|6009.77|6009.77|6009.77|6009.77|6009.77|6009.77|0
1653484210000|2022-05-25 13:10:10|6010.26|6010.26|6010.15|6010.15|6010.65|6010.65|6010.15|6010.15|0
1653484220000|2022-05-25 13:10:20|6009.83|6009.83|6009.83|6009.83|6009.83|6009.83|6009.83|6009.83|0
1653484230000|2022-05-25 13:10:30|6009.47|6009.47|6009.15|6009.15|6009.47|6009.47|6009.15|6009.15|0
1653484240000|2022-05-25 13:10:40|6009.34|6009.34|6009.7|6009.7|6009.7|6009.7|6009.34|6009.34|0
1653484250000|2022-05-25 13:10:50|6010.2|6010.2|6010.2|6010.2|6010.2|6010.2|6010.2|6010.2|0
1653484270000|2022-05-25 13:11:10|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|6010.51|0
1653484290000|2022-05-25 13:11:30|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|0
1653484300000|2022-05-25 13:11:40|6009.16|6009.16|6009.87|6009.87|6009.87|6009.87|6009.16|6009.16|0
1653484360000|2022-05-25 13:12:40|6011.01|6011.01|6011.01|6011.01|6011.01|6011.01|6011.01|6011.01|0
1653484380000|2022-05-25 13:13:00|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|0
1653484480000|2022-05-25 13:14:40|6009.55|6009.55|6009.87|6009.87|6009.87|6009.87|6009.55|6009.55|0
1653484540000|2022-05-25 13:15:40|6010.18|6010.18|6010.68|6010.68|6010.68|6010.68|6010.18|6010.18|0
1653484570000|2022-05-25 13:16:10|6010.32|6010.32|6009.97|6009.97|6010.32|6010.32|6009.97|6009.97|0
1653484590000|2022-05-25 13:16:30|6009.78|6009.78|6010.74|6010.74|6010.74|6010.74|6009.03|6009.03|0
1653484600000|2022-05-25 13:16:40|6010.38|6010.38|6011.23|6011.23|6011.23|6011.23|6010.38|6010.38|0
1653484630000|2022-05-25 13:17:10|6010.16|6010.16|6009.45|6009.45|6010.16|6010.16|6009.45|6009.45|0
1653484640000|2022-05-25 13:17:20|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|6010.16|0
1653484670000|2022-05-25 13:17:50|6010.52|6010.52|6010.52|6010.52|6010.88|6010.88|6010.52|6010.52|0
1653484680000|2022-05-25 13:18:00|6010.88|6010.88|6010.16|6010.16|6010.88|6010.88|6010.16|6010.16|0
1653484690000|2022-05-25 13:18:10|6010.88|6010.88|6010.88|6010.88|6010.88|6010.88|6010.88|6010.88|0
1653484700000|2022-05-25 13:18:20|6009.45|6009.45|6010.52|6010.52|6010.52|6010.52|6009.45|6009.45|0
1653484730000|2022-05-25 13:18:50|6011.01|6011.01|6011.01|6011.01|6011.01|6011.01|6011.01|6011.01|0
1653484740000|2022-05-25 13:19:00|6009.49|6009.49|6009.49|6009.49|6009.49|6009.49|6009.49|6009.49|0
1653484750000|2022-05-25 13:19:10|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|6009.1|0
1653484770000|2022-05-25 13:19:30|6009.49|6009.49|6009.49|6009.49|6009.49|6009.49|6009.49|6009.49|0
1653484800000|2022-05-25 13:20:00|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|0
1653484820000|2022-05-25 13:20:20|6009.49|6009.49|6011.54|6011.54|6011.54|6011.54|6009.13|6009.13|0
1653484830000|2022-05-25 13:20:30|6011.04|6011.04|6013.37|6013.37|6013.37|6013.37|6011.04|6011.04|0
1653484840000|2022-05-25 13:20:40|6013.73|6013.73|6013.37|6013.37|6013.73|6013.73|6013.37|6013.37|0
1653484850000|2022-05-25 13:20:50|6013.19|6013.19|6013.19|6013.19|6013.19|6013.19|6013.19|6013.19|0
1653484860000|2022-05-25 13:21:00|6012.9|6012.9|6012.33|6012.33|6012.9|6012.9|6012.33|6012.33|0
1653484900000|2022-05-25 13:21:40|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|6011.97|0
1653484910000|2022-05-25 13:21:50|6012.33|6012.33|6011.83|6011.83|6012.33|6012.33|6011.83|6011.83|0
1653484940000|2022-05-25 13:22:20|6012.12|6012.12|6011.83|6011.83|6012.12|6012.12|6011.83|6011.83|0
1653484950000|2022-05-25 13:22:30|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|6012.12|0
1653484970000|2022-05-25 13:22:50|6013.39|6013.39|6013.71|6013.71|6013.71|6013.71|6013.39|6013.39|0
1653484990000|2022-05-25 13:23:10|6014|6014|6014|6014|6014|6014|6014|6014|0
1653485000000|2022-05-25 13:23:20|6014.75|6014.75|6014.39|6014.39|6014.75|6014.75|6014.39|6014.39|0
1653485010000|2022-05-25 13:23:30|6014.08|6014.08|6013.76|6013.76|6014.08|6014.08|6013.76|6013.76|0
1653485020000|2022-05-25 13:23:40|6013.37|6013.37|6013.37|6013.37|6013.37|6013.37|6013.37|6013.37|0
1653485030000|2022-05-25 13:23:50|6013.73|6013.73|6013.69|6013.69|6014.05|6014.05|6013.69|6013.69|0
1653485090000|2022-05-25 13:24:50|6014.41|6014.41|6014.12|6014.12|6014.41|6014.41|6014.12|6014.12|0
1653485100000|2022-05-25 13:25:00|6014.62|6014.62|6014.62|6014.62|6014.62|6014.62|6014.62|6014.62|0
1653485110000|2022-05-25 13:25:10|6014.24|6014.24|6013.88|6013.88|6014.24|6014.24|6013.88|6013.88|0
1653485120000|2022-05-25 13:25:20|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|6014.24|0
1653485130000|2022-05-25 13:25:30|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|6014.52|0
1653485150000|2022-05-25 13:25:50|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|0
1653485160000|2022-05-25 13:26:00|6015.45|6015.45|6015.45|6015.45|6015.45|6015.45|6015.45|6015.45|0
1653485180000|2022-05-25 13:26:20|6015.81|6015.81|6015.81|6015.81|6015.81|6015.81|6015.81|6015.81|0
1653485200000|2022-05-25 13:26:40|6016.57|6016.57|6016.96|6016.96|6016.96|6016.96|6016.57|6016.57|0
1653485210000|2022-05-25 13:26:50|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|0
1653485230000|2022-05-25 13:27:10|6017.6|6017.6|6017.88|6017.88|6017.88|6017.88|6017.6|6017.6|0
1653485240000|2022-05-25 13:27:20|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|6018.6|0
1653485250000|2022-05-25 13:27:30|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|0
1653485280000|2022-05-25 13:28:00|6017.72|6017.72|6017.72|6017.72|6017.72|6017.72|6017.72|6017.72|0
1653485290000|2022-05-25 13:28:10|6017.36|6017.36|6016.98|6016.98|6017.36|6017.36|6016.98|6016.98|0
1653485300000|2022-05-25 13:28:20|6017.34|6017.34|6016.49|6016.49|6017.7|6017.7|6016.49|6016.49|0
1653485310000|2022-05-25 13:28:30|6016.13|6016.13|6015.31|6015.31|6016.13|6016.13|6014.99|6014.99|0
1653485390000|2022-05-25 13:29:50|6014.17|6014.17|6015.66|6015.66|6015.66|6015.66|6014.17|6014.17|0
1653485400000|2022-05-25 13:30:00|6016.2|6016.2|6026.28|6026.28|6028.42|6028.42|6016.2|6016.2|0
1653485410000|2022-05-25 13:30:10|6025.96|6025.96|6021.19|6021.19|6025.96|6025.96|6021.19|6021.19|0
1653485420000|2022-05-25 13:30:20|6020.83|6020.83|6017.24|6017.24|6020.83|6020.83|6016.25|6016.25|0
1653485430000|2022-05-25 13:30:30|6016.86|6016.86|6018.34|6018.34|6018.34|6018.34|6016.86|6016.86|0
1653485440000|2022-05-25 13:30:40|6019.33|6019.33|6020.28|6020.28|6020.28|6020.28|6019.33|6019.33|0
1653485460000|2022-05-25 13:31:00|6019.9|6019.9|6020.61|6020.61|6020.61|6020.61|6019.9|6019.9|0
1653485470000|2022-05-25 13:31:10|6021.13|6021.13|6020.42|6020.42|6021.13|6021.13|6020.42|6020.42|0
1653485480000|2022-05-25 13:31:20|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|6019.43|0
1653485490000|2022-05-25 13:31:30|6019.92|6019.92|6018.79|6018.79|6019.92|6019.92|6018.43|6018.43|0
1653485510000|2022-05-25 13:31:50|6018.47|6018.47|6017.1|6017.1|6018.47|6018.47|6017.1|6017.1|0
1653485520000|2022-05-25 13:32:00|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|6017.59|0
1653485530000|2022-05-25 13:32:10|6017.78|6017.78|6017.59|6017.59|6017.78|6017.78|6017.59|6017.59|0
1653485540000|2022-05-25 13:32:20|6017.98|6017.98|6019.46|6019.46|6019.46|6019.46|6017.98|6017.98|0
1653485550000|2022-05-25 13:32:30|6019.65|6019.65|6019.65|6019.65|6019.65|6019.65|6019.65|6019.65|0
1653485560000|2022-05-25 13:32:40|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|6020.01|0
1653485570000|2022-05-25 13:32:50|6021|6021|6021.19|6021.19|6021.19|6021.19|6021|6021|0
1653485590000|2022-05-25 13:33:10|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|6021.57|0
1653485600000|2022-05-25 13:33:20|6021.86|6021.86|6022.15|6022.15|6022.15|6022.15|6021.86|6021.86|0
1653485610000|2022-05-25 13:33:30|6024.04|6024.04|6024.64|6024.64|6024.76|6024.76|6024.04|6024.04|0
1653485620000|2022-05-25 13:33:40|6024.43|6024.43|6025.06|6025.06|6025.06|6025.06|6024.43|6024.43|0
1653485630000|2022-05-25 13:33:50|6025.45|6025.45|6028.84|6028.84|6028.84|6028.84|6025.45|6025.45|0
1653485640000|2022-05-25 13:34:00|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1653485650000|2022-05-25 13:34:10|6028.28|6028.28|6027.78|6027.78|6028.28|6028.28|6027.78|6027.78|0
1653485660000|2022-05-25 13:34:20|6028.14|6028.14|6027.78|6027.78|6028.14|6028.14|6027.42|6027.42|0
1653485670000|2022-05-25 13:34:30|6026.25|6026.25|6026.63|6026.63|6026.63|6026.63|6026.25|6026.25|0
1653485680000|2022-05-25 13:34:40|6026.99|6026.99|6026.49|6026.49|6026.99|6026.99|6026.49|6026.49|0
1653485690000|2022-05-25 13:34:50|6027.21|6027.21|6026.85|6026.85|6027.21|6027.21|6026.85|6026.85|0
1653485700000|2022-05-25 13:35:00|6026.49|6026.49|6025.06|6025.06|6026.49|6026.49|6025.06|6025.06|0
1653485710000|2022-05-25 13:35:10|6025.42|6025.42|6024.3|6024.3|6025.78|6025.78|6024.3|6024.3|0
1653485720000|2022-05-25 13:35:20|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|0
1653485750000|2022-05-25 13:35:50|6025.73|6025.73|6027.22|6027.22|6027.22|6027.22|6025.73|6025.73|0
1653485770000|2022-05-25 13:36:10|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|6027.86|0
1653485780000|2022-05-25 13:36:20|6028.36|6028.36|6030.53|6030.53|6030.53|6030.53|6028.36|6028.36|0
1653485790000|2022-05-25 13:36:30|6030.34|6030.34|6029.87|6029.87|6030.34|6030.34|6029.87|6029.87|0
1653485800000|2022-05-25 13:36:40|6029.37|6029.37|6030.25|6030.25|6030.25|6030.25|6029.37|6029.37|0
1653485810000|2022-05-25 13:36:50|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|6029.75|0
1653485820000|2022-05-25 13:37:00|6030.07|6030.07|6030.43|6030.43|6030.43|6030.43|6029.43|6029.43|0
1653485830000|2022-05-25 13:37:10|6030.11|6030.11|6031.82|6031.82|6031.82|6031.82|6029.73|6029.73|0
1653485840000|2022-05-25 13:37:20|6031.46|6031.46|6030.96|6030.96|6031.46|6031.46|6030.15|6030.15|0
1653485850000|2022-05-25 13:37:30|6030.47|6030.47|6031.11|6031.11|6031.11|6031.11|6030.47|6030.47|0
1653485870000|2022-05-25 13:37:50|6031.65|6031.65|6031.13|6031.13|6031.84|6031.84|6031.13|6031.13|0
1653485880000|2022-05-25 13:38:00|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|6030.81|0
1653485890000|2022-05-25 13:38:10|6031.8|6031.8|6032.56|6032.56|6032.56|6032.56|6031.8|6031.8|0
1653485900000|2022-05-25 13:38:20|6032.92|6032.92|6032.54|6032.54|6032.92|6032.92|6032.54|6032.54|0
1653485910000|2022-05-25 13:38:30|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|0
1653485920000|2022-05-25 13:38:40|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|0
1653485930000|2022-05-25 13:38:50|6030.84|6030.84|6030.84|6030.84|6030.84|6030.84|6030.84|6030.84|0
1653485940000|2022-05-25 13:39:00|6031.02|6031.02|6031.02|6031.02|6031.02|6031.02|6031.02|6031.02|0
1653485960000|2022-05-25 13:39:20|6031.38|6031.38|6029.05|6029.05|6031.38|6031.38|6029.05|6029.05|0
1653485970000|2022-05-25 13:39:30|6028.41|6028.41|6028.41|6028.41|6028.41|6028.41|6028.41|6028.41|0
1653485980000|2022-05-25 13:39:40|6028.13|6028.13|6027.91|6027.91|6028.13|6028.13|6027.62|6027.62|0
1653485990000|2022-05-25 13:39:50|6028.26|6028.26|6027.12|6027.12|6028.26|6028.26|6027.12|6027.12|0
1653486000000|2022-05-25 13:40:00|6027.75|6027.75|6028.9|6028.9|6029.26|6029.26|6027.75|6027.75|0
1653486010000|2022-05-25 13:40:10|6028.52|6028.52|6029.23|6029.23|6029.23|6029.23|6028.52|6028.52|0
1653486020000|2022-05-25 13:40:20|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|0
1653486030000|2022-05-25 13:40:30|6029.23|6029.23|6029.23|6029.23|6029.23|6029.23|6029.23|6029.23|0
1653486040000|2022-05-25 13:40:40|6029.59|6029.59|6029.97|6029.97|6029.97|6029.97|6029.59|6029.59|0
1653486070000|2022-05-25 13:41:10|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|6030.26|0
1653486080000|2022-05-25 13:41:20|6029.94|6029.94|6029.94|6029.94|6029.94|6029.94|6029.94|6029.94|0
1653486090000|2022-05-25 13:41:30|6030.32|6030.32|6031.04|6031.04|6031.04|6031.04|6030.32|6030.32|0
1653486100000|2022-05-25 13:41:40|6031.32|6031.32|6031.32|6031.32|6031.32|6031.32|6031.32|6031.32|0
1653486110000|2022-05-25 13:41:50|6030.75|6030.75|6030.68|6030.68|6031.04|6031.04|6030.68|6030.68|0
1653486120000|2022-05-25 13:42:00|6029.96|6029.96|6029.96|6029.96|6029.96|6029.96|6029.96|6029.96|0
1653486130000|2022-05-25 13:42:10|6030.15|6030.15|6030.51|6030.51|6031.22|6031.22|6030.15|6030.15|0
1653486140000|2022-05-25 13:42:20|6030.15|6030.15|6030.29|6030.29|6030.29|6030.29|6029.58|6029.58|0
1653486150000|2022-05-25 13:42:30|6029.94|6029.94|6029.08|6029.08|6029.94|6029.94|6029.08|6029.08|0
1653486160000|2022-05-25 13:42:40|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|6028.59|0
1653486170000|2022-05-25 13:42:50|6028.3|6028.3|6026.84|6026.84|6028.3|6028.3|6026.84|6026.84|0
1653486180000|2022-05-25 13:43:00|6026.34|6026.34|6025.29|6025.29|6026.34|6026.34|6025.29|6025.29|0
1653486210000|2022-05-25 13:43:30|6024.97|6024.97|6024.26|6024.26|6024.97|6024.97|6024.26|6024.26|0
1653486230000|2022-05-25 13:43:50|6025.33|6025.33|6026.35|6026.35|6026.35|6026.35|6025.33|6025.33|0
1653486240000|2022-05-25 13:44:00|6026.71|6026.71|6028.42|6028.42|6028.42|6028.42|6026.71|6026.71|0
1653486250000|2022-05-25 13:44:10|6029.37|6029.37|6029.37|6029.37|6029.37|6029.37|6029.37|6029.37|0
1653486260000|2022-05-25 13:44:20|6030.09|6030.09|6030.47|6030.47|6030.85|6030.85|6029.73|6029.73|0
1653486280000|2022-05-25 13:44:40|6031.24|6031.24|6032.23|6032.23|6032.23|6032.23|6031.24|6031.24|0
1653486290000|2022-05-25 13:44:50|6031.73|6031.73|6031.24|6031.24|6031.73|6031.73|6031.24|6031.24|0
1653486300000|2022-05-25 13:45:00|6031.8|6031.8|6034.08|6034.08|6034.08|6034.08|6031.8|6031.8|0
1653486310000|2022-05-25 13:45:10|6034.84|6034.84|6035.16|6035.16|6035.16|6035.16|6034.84|6034.84|0
1653486320000|2022-05-25 13:45:20|6034.84|6034.84|6035.84|6035.84|6035.84|6035.84|6034.84|6034.84|0
1653486330000|2022-05-25 13:45:30|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|6037.33|0
1653486340000|2022-05-25 13:45:40|6037.82|6037.82|6037.82|6037.82|6037.82|6037.82|6037.82|6037.82|0
1653486370000|2022-05-25 13:46:10|6037.47|6037.47|6037.82|6037.82|6037.82|6037.82|6037.47|6037.47|0
1653486380000|2022-05-25 13:46:20|6038.18|6038.18|6038.16|6038.16|6038.54|6038.54|6038.16|6038.16|0
1653486390000|2022-05-25 13:46:30|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|0
1653486400000|2022-05-25 13:46:40|6038.44|6038.44|6038.44|6038.44|6038.44|6038.44|6038.44|6038.44|0
1653486410000|2022-05-25 13:46:50|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|0
1653486420000|2022-05-25 13:47:00|6038.22|6038.22|6040|6040|6040|6040|6038.22|6038.22|0
1653486430000|2022-05-25 13:47:10|6040.36|6040.36|6039.18|6039.18|6040.36|6040.36|6038.99|6038.99|0
1653486440000|2022-05-25 13:47:20|6039.53|6039.53|6039.53|6039.53|6039.53|6039.53|6039.53|6039.53|0
1653486450000|2022-05-25 13:47:30|6039.18|6039.18|6038.82|6038.82|6039.18|6039.18|6038.82|6038.82|0
1653486460000|2022-05-25 13:47:40|6038.32|6038.32|6037.97|6037.97|6038.32|6038.32|6037.97|6037.97|0
1653486470000|2022-05-25 13:47:50|6037.78|6037.78|6038.37|6038.37|6038.37|6038.37|6037.66|6037.66|0
1653486480000|2022-05-25 13:48:00|6038.75|6038.75|6039.48|6039.48|6039.48|6039.48|6038.75|6038.75|0
1653486490000|2022-05-25 13:48:10|6038.72|6038.72|6036.48|6036.48|6038.72|6038.72|6036.48|6036.48|0
1653486500000|2022-05-25 13:48:20|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|0
1653486510000|2022-05-25 13:48:30|6035.47|6035.47|6035.47|6035.47|6035.47|6035.47|6035.47|6035.47|0
1653486530000|2022-05-25 13:48:50|6035.16|6035.16|6033.71|6033.71|6035.16|6035.16|6033.71|6033.71|0
1653486540000|2022-05-25 13:49:00|6033.08|6033.08|6033.08|6033.08|6033.08|6033.08|6033.08|6033.08|0
1653486550000|2022-05-25 13:49:10|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|6032.72|0
1653486560000|2022-05-25 13:49:20|6032.43|6032.43|6032.75|6032.75|6032.75|6032.75|6032.43|6032.43|0
1653486570000|2022-05-25 13:49:30|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|6033.13|0
1653486580000|2022-05-25 13:49:40|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|0
1653486590000|2022-05-25 13:49:50|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|6032.2|0
1653486600000|2022-05-25 13:50:00|6032.49|6032.49|6033.3|6033.3|6033.3|6033.3|6032.49|6032.49|0
1653486610000|2022-05-25 13:50:10|6032.59|6032.59|6032.95|6032.95|6032.95|6032.95|6032.59|6032.59|0
1653486620000|2022-05-25 13:50:20|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|6032.66|0
1653486630000|2022-05-25 13:50:30|6032.95|6032.95|6034.02|6034.02|6034.02|6034.02|6032.95|6032.95|0
1653486640000|2022-05-25 13:50:40|6034.4|6034.4|6035.86|6035.86|6035.86|6035.86|6034.4|6034.4|0
1653486650000|2022-05-25 13:50:50|6035.67|6035.67|6035.77|6035.77|6035.96|6035.96|6035.67|6035.67|0
1653486660000|2022-05-25 13:51:00|6036.48|6036.48|6036.48|6036.48|6036.48|6036.48|6036.48|6036.48|0
1653486670000|2022-05-25 13:51:10|6036.13|6036.13|6036.51|6036.51|6036.51|6036.51|6036.13|6036.13|0
1653486690000|2022-05-25 13:51:30|6036.13|6036.13|6035.81|6035.81|6036.13|6036.13|6035.77|6035.77|0
1653486700000|2022-05-25 13:51:40|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|6035.49|0
1653486720000|2022-05-25 13:52:00|6034.78|6034.78|6034.39|6034.39|6034.78|6034.78|6034.39|6034.39|0
1653486740000|2022-05-25 13:52:20|6034.01|6034.01|6033.63|6033.63|6034.01|6034.01|6033.63|6033.63|0
1653486750000|2022-05-25 13:52:30|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|0
1653486770000|2022-05-25 13:52:50|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|0
1653486780000|2022-05-25 13:53:00|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|6033.99|0
1653486790000|2022-05-25 13:53:10|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|0
1653486800000|2022-05-25 13:53:20|6033.91|6033.91|6033.16|6033.16|6033.91|6033.91|6033.16|6033.16|0
1653486830000|2022-05-25 13:53:50|6032.81|6032.81|6033.16|6033.16|6033.16|6033.16|6032.81|6032.81|0
1653486840000|2022-05-25 13:54:00|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|0
1653486850000|2022-05-25 13:54:10|6033.19|6033.19|6033.19|6033.19|6033.19|6033.19|6033.19|6033.19|0
1653486860000|2022-05-25 13:54:20|6034.22|6034.22|6033.86|6033.86|6034.22|6034.22|6033.86|6033.86|0
1653486880000|2022-05-25 13:54:40|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|0
1653486890000|2022-05-25 13:54:50|6033.79|6033.79|6033.15|6033.15|6033.79|6033.79|6033.15|6033.15|0
1653486900000|2022-05-25 13:55:00|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|6032.51|0
1653486910000|2022-05-25 13:55:10|6031.8|6031.8|6028.75|6028.75|6031.8|6031.8|6028.75|6028.75|0
1653486930000|2022-05-25 13:55:30|6028.46|6028.46|6028.84|6028.84|6028.84|6028.84|6028.46|6028.46|0
1653486940000|2022-05-25 13:55:40|6029.13|6029.13|6028.47|6028.47|6029.73|6029.73|6028.47|6028.47|0
1653486950000|2022-05-25 13:55:50|6028.15|6028.15|6028.89|6028.89|6029.24|6029.24|6027.43|6027.43|0
1653486960000|2022-05-25 13:56:00|6029.24|6029.24|6030.33|6030.33|6030.33|6030.33|6029.24|6029.24|0
1653486980000|2022-05-25 13:56:20|6030.52|6030.52|6030.02|6030.02|6030.52|6030.52|6030.02|6030.02|0
1653487000000|2022-05-25 13:56:40|6030.38|6030.38|6030.38|6030.38|6030.38|6030.38|6030.38|6030.38|0
1653487010000|2022-05-25 13:56:50|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|6030.87|0
1653487020000|2022-05-25 13:57:00|6031.16|6031.16|6031.16|6031.16|6031.16|6031.16|6031.16|6031.16|0
1653487050000|2022-05-25 13:57:30|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|0
1653487070000|2022-05-25 13:57:50|6031.95|6031.95|6031.95|6031.95|6031.95|6031.95|6031.95|6031.95|0
1653487090000|2022-05-25 13:58:10|6031.09|6031.09|6031.09|6031.09|6031.09|6031.09|6031.09|6031.09|0
1653487120000|2022-05-25 13:58:40|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|6030.72|0
1653487130000|2022-05-25 13:58:50|6030.43|6030.43|6028.19|6028.19|6030.43|6030.43|6028.19|6028.19|0
1653487140000|2022-05-25 13:59:00|6028.57|6028.57|6029.07|6029.07|6029.07|6029.07|6028.57|6028.57|0
1653487170000|2022-05-25 13:59:30|6029.39|6029.39|6029.39|6029.39|6029.39|6029.39|6029.39|6029.39|0
1653487180000|2022-05-25 13:59:40|6029.03|6029.03|6027.88|6027.88|6029.03|6029.03|6027.88|6027.88|0
1653487200000|2022-05-25 14:00:00|6027.53|6027.53|6026.35|6026.35|6027.85|6027.85|6026.35|6026.35|0
1653487210000|2022-05-25 14:00:10|6025.63|6025.63|6025.38|6025.38|6026.13|6026.13|6025.38|6025.38|0
1653487220000|2022-05-25 14:00:20|6025|6025|6024.68|6024.68|6025|6025|6024.68|6024.68|0
1653487230000|2022-05-25 14:00:30|6024.19|6024.19|6024.37|6024.37|6024.68|6024.68|6024.19|6024.19|0
1653487240000|2022-05-25 14:00:40|6025.14|6025.14|6027.77|6027.77|6027.77|6027.77|6025.14|6025.14|0
1653487250000|2022-05-25 14:00:50|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|6027.96|0
1653487260000|2022-05-25 14:01:00|6027.46|6027.46|6026.47|6026.47|6027.46|6027.46|6026.47|6026.47|0
1653487270000|2022-05-25 14:01:10|6026.11|6026.11|6026.11|6026.11|6026.11|6026.11|6026.11|6026.11|0
1653487280000|2022-05-25 14:01:20|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|6026.49|0
1653487290000|2022-05-25 14:01:30|6026.31|6026.31|6026.31|6026.31|6026.31|6026.31|6026.31|6026.31|0
1653487310000|2022-05-25 14:01:50|6026.68|6026.68|6028.17|6028.17|6028.17|6028.17|6026.68|6026.68|0
1653487320000|2022-05-25 14:02:00|6028.75|6028.75|6030.58|6030.58|6030.58|6030.58|6028.75|6028.75|0
1653487330000|2022-05-25 14:02:10|6030.94|6030.94|6029.77|6029.77|6030.94|6030.94|6029.77|6029.77|0
1653487340000|2022-05-25 14:02:20|6030.15|6030.15|6030.47|6030.47|6030.47|6030.47|6030.15|6030.15|0
1653487350000|2022-05-25 14:02:30|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|6030.97|0
1653487370000|2022-05-25 14:02:50|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|6031.47|0
1653487390000|2022-05-25 14:03:10|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|6031.65|0
1653487410000|2022-05-25 14:03:30|6032.39|6032.39|6032.74|6032.74|6032.74|6032.74|6032.39|6032.39|0
1653487430000|2022-05-25 14:03:50|6033.06|6033.06|6033.56|6033.56|6033.56|6033.56|6033.06|6033.06|0
1653487440000|2022-05-25 14:04:00|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|6033.94|0
1653487450000|2022-05-25 14:04:10|6034.3|6034.3|6033.8|6033.8|6034.3|6034.3|6033.8|6033.8|0
1653487460000|2022-05-25 14:04:20|6033.45|6033.45|6033.8|6033.8|6033.8|6033.8|6033.45|6033.45|0
1653487480000|2022-05-25 14:04:40|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|6034.57|0
1653487500000|2022-05-25 14:05:00|6034.28|6034.28|6033.92|6033.92|6034.28|6034.28|6033.92|6033.92|0
1653487510000|2022-05-25 14:05:10|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|6033.57|0
1653487520000|2022-05-25 14:05:20|6033.28|6033.28|6033.28|6033.28|6033.28|6033.28|6033.28|6033.28|0
1653487560000|2022-05-25 14:06:00|6032.92|6032.92|6032.54|6032.54|6032.92|6032.92|6032.54|6032.54|0
1653487570000|2022-05-25 14:06:10|6032.04|6032.04|6029.91|6029.91|6032.04|6032.04|6029.91|6029.91|0
1653487580000|2022-05-25 14:06:20|6028.79|6028.79|6028.53|6028.53|6028.79|6028.79|6028.15|6028.15|0
1653487590000|2022-05-25 14:06:30|6028.25|6028.25|6028.56|6028.56|6028.56|6028.56|6028.25|6028.25|0
1653487610000|2022-05-25 14:06:50|6029.06|6029.06|6029.06|6029.06|6029.06|6029.06|6029.06|6029.06|0
1653487630000|2022-05-25 14:07:10|6028.5|6028.5|6029.04|6029.04|6029.04|6029.04|6028.21|6028.21|0
1653487660000|2022-05-25 14:07:40|6029.8|6029.8|6031.26|6031.26|6031.26|6031.26|6029.8|6029.8|0
1653487670000|2022-05-25 14:07:50|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|6030.76|0
1653487680000|2022-05-25 14:08:00|6031.08|6031.08|6031.72|6031.72|6031.72|6031.72|6031.08|6031.08|0
1653487700000|2022-05-25 14:08:20|6031.43|6031.43|6031.93|6031.93|6031.93|6031.93|6031.43|6031.43|0
1653487710000|2022-05-25 14:08:30|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|6032.31|0
1653487720000|2022-05-25 14:08:40|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|6032.81|0
1653487740000|2022-05-25 14:09:00|6033.44|6033.44|6033.44|6033.44|6033.44|6033.44|6033.44|6033.44|0
1653487800000|2022-05-25 14:10:00|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|6033.09|0
1653487820000|2022-05-25 14:10:20|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|0
1653487830000|2022-05-25 14:10:30|6034.34|6034.34|6034.34|6034.34|6034.34|6034.34|6034.34|6034.34|0
1653487860000|2022-05-25 14:11:00|6034.05|6034.05|6034.98|6034.98|6034.98|6034.98|6034.05|6034.05|0
1653487870000|2022-05-25 14:11:10|6034.48|6034.48|6035.24|6035.24|6035.24|6035.24|6034.48|6034.48|0
1653487880000|2022-05-25 14:11:20|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|0
1653487900000|2022-05-25 14:11:40|6034.19|6034.19|6034.19|6034.19|6034.19|6034.19|6034.19|6034.19|0
1653487920000|2022-05-25 14:12:00|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|6033.84|0
1653487930000|2022-05-25 14:12:10|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|6033.46|0
1653487940000|2022-05-25 14:12:20|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|6032.96|0
1653487970000|2022-05-25 14:12:50|6032.65|6032.65|6032.36|6032.36|6032.65|6032.65|6032.36|6032.36|0
1653487990000|2022-05-25 14:13:10|6032.86|6032.86|6032.14|6032.14|6032.86|6032.86|6032.14|6032.14|0
1653488000000|2022-05-25 14:13:20|6031.38|6031.38|6033.78|6033.78|6033.78|6033.78|6031.38|6031.38|0
1653488010000|2022-05-25 14:13:30|6034.1|6034.1|6036.11|6036.11|6036.11|6036.11|6034.1|6034.1|0
1653488030000|2022-05-25 14:13:50|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|6036.47|0
1653488040000|2022-05-25 14:14:00|6035.75|6035.75|6035.39|6035.39|6035.75|6035.75|6035.39|6035.39|0
1653488050000|2022-05-25 14:14:10|6035.58|6035.58|6036.3|6036.3|6036.3|6036.3|6035.58|6035.58|0
1653488060000|2022-05-25 14:14:20|6035.8|6035.8|6039.3|6039.3|6039.3|6039.3|6035.8|6035.8|0
1653488080000|2022-05-25 14:14:40|6041.05|6041.05|6041.4|6041.4|6041.4|6041.4|6041.05|6041.05|0
1653488090000|2022-05-25 14:14:50|6042.04|6042.04|6042.04|6042.04|6042.04|6042.04|6042.04|6042.04|0
1653488110000|2022-05-25 14:15:10|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|6041.68|0
1653488120000|2022-05-25 14:15:20|6041.33|6041.33|6041.33|6041.33|6041.33|6041.33|6041.33|6041.33|0
1653488130000|2022-05-25 14:15:30|6040.97|6040.97|6040.61|6040.61|6040.97|6040.97|6040.61|6040.61|0
1653488140000|2022-05-25 14:15:40|6040.24|6040.24|6039.85|6039.85|6040.24|6040.24|6039.85|6039.85|0
1653488150000|2022-05-25 14:15:50|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|6039.57|0
1653488160000|2022-05-25 14:16:00|6040.25|6040.25|6040.25|6040.25|6040.25|6040.25|6040.25|6040.25|0
1653488180000|2022-05-25 14:16:20|6039.53|6039.53|6038.89|6038.89|6039.53|6039.53|6038.89|6038.89|0
1653488200000|2022-05-25 14:16:40|6038.18|6038.18|6037.99|6037.99|6038.18|6038.18|6037.99|6037.99|0
1653488220000|2022-05-25 14:17:00|6037.63|6037.63|6037.99|6037.99|6037.99|6037.99|6037.63|6037.63|0
1653488230000|2022-05-25 14:17:10|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|0
1653488270000|2022-05-25 14:17:50|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|6038.84|0
1653488280000|2022-05-25 14:18:00|6039.34|6039.34|6039.34|6039.34|6039.34|6039.34|6039.34|6039.34|0
1653488290000|2022-05-25 14:18:10|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|0
1653488300000|2022-05-25 14:18:20|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|0
1653488310000|2022-05-25 14:18:30|6043.06|6043.06|6044.79|6044.79|6044.79|6044.79|6043.06|6043.06|0
1653488320000|2022-05-25 14:18:40|6045.15|6045.15|6044.79|6044.79|6045.15|6045.15|6044.79|6044.79|0
1653488330000|2022-05-25 14:18:50|6046.28|6046.28|6047.43|6047.43|6047.43|6047.43|6046.28|6046.28|0
1653488340000|2022-05-25 14:19:00|6048.14|6048.14|6046.77|6046.77|6048.14|6048.14|6046.77|6046.77|0
1653488360000|2022-05-25 14:19:20|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|0
1653488380000|2022-05-25 14:19:40|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|6048.17|0
1653488390000|2022-05-25 14:19:50|6049.17|6049.17|6048.67|6048.67|6049.52|6049.52|6048.67|6048.67|0
1653488410000|2022-05-25 14:20:10|6048.29|6048.29|6048.29|6048.29|6048.29|6048.29|6048.29|6048.29|0
1653488420000|2022-05-25 14:20:20|6048.08|6048.08|6048.95|6048.95|6048.95|6048.95|6048.01|6048.01|0
1653488430000|2022-05-25 14:20:30|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|6049.24|0
1653488450000|2022-05-25 14:20:50|6049.56|6049.56|6050.42|6050.42|6050.42|6050.42|6049.56|6049.56|0
1653488460000|2022-05-25 14:21:00|6050.8|6050.8|6050.04|6050.04|6050.8|6050.8|6050.04|6050.04|0
1653488490000|2022-05-25 14:21:30|6049.72|6049.72|6048.8|6048.8|6049.72|6049.72|6048.8|6048.8|0
1653488500000|2022-05-25 14:21:40|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|6049.15|0
1653488510000|2022-05-25 14:21:50|6049.47|6049.47|6049.47|6049.47|6049.47|6049.47|6049.47|6049.47|0
1653488520000|2022-05-25 14:22:00|6049.76|6049.76|6048.61|6048.61|6049.76|6049.76|6048.61|6048.61|0
1653488530000|2022-05-25 14:22:10|6049.12|6049.12|6050.3|6050.3|6050.3|6050.3|6048.8|6048.8|0
1653488540000|2022-05-25 14:22:20|6050.66|6050.66|6052.34|6052.34|6052.34|6052.34|6050.66|6050.66|0
1653488550000|2022-05-25 14:22:30|6051.49|6051.49|6051.62|6051.62|6051.77|6051.77|6051.26|6051.26|0
1653488560000|2022-05-25 14:22:40|6052.26|6052.26|6052.23|6052.23|6052.26|6052.26|6051.94|6051.94|0
1653488570000|2022-05-25 14:22:50|6052.58|6052.58|6052.58|6052.58|6052.58|6052.58|6052.58|6052.58|0
1653488580000|2022-05-25 14:23:00|6052.97|6052.97|6051.78|6051.78|6053.35|6053.35|6051.78|6051.78|0
1653488590000|2022-05-25 14:23:10|6052.14|6052.14|6052.14|6052.14|6052.14|6052.14|6052.14|6052.14|0
1653488600000|2022-05-25 14:23:20|6052.51|6052.51|6052.51|6052.51|6052.51|6052.51|6052.51|6052.51|0
1653488610000|2022-05-25 14:23:30|6052.2|6052.2|6052.58|6052.58|6052.58|6052.58|6052.2|6052.2|0
1653488630000|2022-05-25 14:23:50|6052.9|6052.9|6053.28|6053.28|6053.28|6053.28|6052.9|6052.9|0
1653488640000|2022-05-25 14:24:00|6053.07|6053.07|6053.19|6053.19|6053.37|6053.37|6052.88|6052.88|0
1653488650000|2022-05-25 14:24:10|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|0
1653488660000|2022-05-25 14:24:20|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|0
1653488670000|2022-05-25 14:24:30|6053.4|6053.4|6053.05|6053.05|6053.4|6053.4|6053.05|6053.05|0
1653488680000|2022-05-25 14:24:40|6053.54|6053.54|6053.86|6053.86|6053.86|6053.86|6053.54|6053.54|0
1653488690000|2022-05-25 14:24:50|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|0
1653488710000|2022-05-25 14:25:10|6054.04|6054.04|6054.04|6054.04|6054.04|6054.04|6054.04|6054.04|0
1653488720000|2022-05-25 14:25:20|6053.68|6053.68|6052.83|6052.83|6053.68|6053.68|6052.83|6052.83|0
1653488740000|2022-05-25 14:25:40|6053.19|6053.19|6052.87|6052.87|6053.19|6053.19|6052.87|6052.87|0
1653488770000|2022-05-25 14:26:10|6053.03|6053.03|6052.64|6052.64|6053.67|6053.67|6052.64|6052.64|0
1653488780000|2022-05-25 14:26:20|6053.35|6053.35|6052.99|6052.99|6053.35|6053.35|6052.99|6052.99|0
1653488790000|2022-05-25 14:26:30|6053.18|6053.18|6053.56|6053.56|6053.56|6053.56|6053.18|6053.18|0
1653488800000|2022-05-25 14:26:40|6053.07|6053.07|6053.07|6053.07|6053.07|6053.07|6053.07|6053.07|0
1653488840000|2022-05-25 14:27:20|6053.45|6053.45|6053.45|6053.45|6053.45|6053.45|6053.45|6053.45|0
1653488850000|2022-05-25 14:27:30|6052.46|6052.46|6052.95|6052.95|6052.95|6052.95|6051.96|6051.96|0
1653488890000|2022-05-25 14:28:10|6052.76|6052.76|6053.12|6053.12|6053.12|6053.12|6052.76|6052.76|0
1653488900000|2022-05-25 14:28:20|6053.48|6053.48|6053.48|6053.48|6053.48|6053.48|6053.48|6053.48|0
1653488910000|2022-05-25 14:28:30|6054.62|6054.62|6054.62|6054.62|6054.62|6054.62|6054.62|6054.62|0
1653488920000|2022-05-25 14:28:40|6054.98|6054.98|6054.98|6054.98|6054.98|6054.98|6054.98|6054.98|0
1653488930000|2022-05-25 14:28:50|6055.48|6055.48|6055.48|6055.48|6055.48|6055.48|6055.48|6055.48|0
1653488940000|2022-05-25 14:29:00|6055.97|6055.97|6055.97|6055.97|6055.97|6055.97|6055.97|6055.97|0
1653488950000|2022-05-25 14:29:10|6056.61|6056.61|6056.9|6056.9|6056.9|6056.9|6056.61|6056.61|0
1653488970000|2022-05-25 14:29:30|6057.26|6057.26|6057.11|6057.11|6057.82|6057.82|6057.11|6057.11|0
1653488980000|2022-05-25 14:29:40|6057.74|6057.74|6058.39|6058.39|6058.39|6058.39|6057.74|6057.74|0
1653488990000|2022-05-25 14:29:50|6058.74|6058.74|6058.74|6058.74|6058.74|6058.74|6058.74|6058.74|0
1653489000000|2022-05-25 14:30:00|6059.89|6059.89|6060.27|6060.27|6060.27|6060.27|6059.89|6059.89|0
1653489010000|2022-05-25 14:30:10|6060.08|6060.08|6059.28|6059.28|6060.08|6060.08|6058.96|6058.96|0
1653489020000|2022-05-25 14:30:20|6058.99|6058.99|6058.35|6058.35|6058.99|6058.99|6058.35|6058.35|0
1653489040000|2022-05-25 14:30:40|6057.98|6057.98|6056.22|6056.22|6057.98|6057.98|6056.22|6056.22|0
1653489050000|2022-05-25 14:30:50|6055.93|6055.93|6055.93|6055.93|6055.93|6055.93|6055.57|6055.57|0
1653489060000|2022-05-25 14:31:00|6056.29|6056.29|6055.91|6055.91|6056.29|6056.29|6055.91|6055.91|0
1653489090000|2022-05-25 14:31:30|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|6056.26|0
1653489110000|2022-05-25 14:31:50|6056.58|6056.58|6056.58|6056.58|6056.58|6056.58|6056.58|6056.58|0
1653489120000|2022-05-25 14:32:00|6056.26|6056.26|6055.92|6055.92|6056.26|6056.26|6055.5|6055.5|0
1653489130000|2022-05-25 14:32:10|6056.24|6056.24|6056.24|6056.24|6056.24|6056.24|6056.24|6056.24|0
1653489140000|2022-05-25 14:32:20|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|0
1653489150000|2022-05-25 14:32:30|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|0
1653489160000|2022-05-25 14:32:40|6055.91|6055.91|6055.2|6055.2|6055.91|6055.91|6055.2|6055.2|0
1653489170000|2022-05-25 14:32:50|6054.05|6054.05|6054.44|6054.44|6054.44|6054.44|6054.05|6054.05|0
1653489180000|2022-05-25 14:33:00|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|0
1653489190000|2022-05-25 14:33:10|6055.5|6055.5|6055.5|6055.5|6055.5|6055.5|6055.5|6055.5|0
1653489200000|2022-05-25 14:33:20|6055.82|6055.82|6055.82|6055.82|6055.82|6055.82|6055.82|6055.82|0
1653489220000|2022-05-25 14:33:40|6056.01|6056.01|6056.01|6056.01|6056.01|6056.01|6056.01|6056.01|0
1653489230000|2022-05-25 14:33:50|6055.02|6055.02|6055.66|6055.66|6056.16|6056.16|6055.02|6055.02|0
1653489240000|2022-05-25 14:34:00|6056.04|6056.04|6057.09|6057.09|6057.09|6057.09|6056.04|6056.04|0
1653489250000|2022-05-25 14:34:10|6056.67|6056.67|6056.24|6056.24|6056.67|6056.67|6056.24|6056.24|0
1653489260000|2022-05-25 14:34:20|6055.86|6055.86|6056.24|6056.24|6056.24|6056.24|6055.86|6055.86|0
1653489280000|2022-05-25 14:34:40|6056.53|6056.53|6056.21|6056.21|6056.53|6056.53|6056.21|6056.21|0
1653489300000|2022-05-25 14:35:00|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|6056.57|0
1653489310000|2022-05-25 14:35:10|6056.07|6056.07|6056.07|6056.07|6056.07|6056.07|6056.07|6056.07|0
1653489320000|2022-05-25 14:35:20|6056.39|6056.39|6056.07|6056.07|6056.39|6056.39|6056.07|6056.07|0
1653489330000|2022-05-25 14:35:30|6056.39|6056.39|6057.01|6057.01|6057.43|6057.43|6056.39|6056.39|0
1653489350000|2022-05-25 14:35:50|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|6057.3|0
1653489360000|2022-05-25 14:36:00|6057.79|6057.79|6057.79|6057.79|6057.79|6057.79|6057.3|6057.3|0
1653489370000|2022-05-25 14:36:10|6057.15|6057.15|6057.47|6057.47|6057.47|6057.47|6057.15|6057.15|0
1653489390000|2022-05-25 14:36:30|6057.15|6057.15|6057.32|6057.32|6057.32|6057.32|6056.97|6056.97|0
1653489410000|2022-05-25 14:36:50|6057.7|6057.7|6056.35|6056.35|6057.7|6057.7|6056.35|6056.35|0
1653489420000|2022-05-25 14:37:00|6056.67|6056.67|6057.54|6057.54|6058.15|6058.15|6056.67|6056.67|0
1653489430000|2022-05-25 14:37:10|6057.18|6057.18|6057.18|6057.18|6057.18|6057.18|6057.18|6057.18|0
1653489440000|2022-05-25 14:37:20|6057.68|6057.68|6057.68|6057.68|6057.68|6057.68|6057.68|6057.68|0
1653489450000|2022-05-25 14:37:30|6057.36|6057.36|6057.36|6057.36|6057.36|6057.36|6057.36|6057.36|0
1653489460000|2022-05-25 14:37:40|6057.74|6057.74|6057.45|6057.45|6057.74|6057.74|6057.45|6057.45|0
1653489470000|2022-05-25 14:37:50|6056.02|6056.02|6055.66|6055.66|6056.02|6056.02|6055.66|6055.66|0
1653489480000|2022-05-25 14:38:00|6055.98|6055.98|6055.98|6055.98|6055.98|6055.98|6055.98|6055.98|0
1653489490000|2022-05-25 14:38:10|6056.4|6056.4|6056.4|6056.4|6056.4|6056.4|6056.4|6056.4|0
1653489510000|2022-05-25 14:38:30|6056.02|6056.02|6056.2|6056.2|6056.2|6056.2|6055.7|6055.7|0
1653489520000|2022-05-25 14:38:40|6056.52|6056.52|6057.35|6057.35|6057.67|6057.67|6056.52|6056.52|0
1653489530000|2022-05-25 14:38:50|6057.54|6057.54|6057.54|6057.54|6057.54|6057.54|6057.54|6057.54|0
1653489540000|2022-05-25 14:39:00|6058.3|6058.3|6059.27|6059.27|6059.27|6059.27|6058.11|6058.11|0
1653489560000|2022-05-25 14:39:20|6058.96|6058.96|6059.27|6059.27|6059.27|6059.27|6058.96|6058.96|0
1653489600000|2022-05-25 14:40:00|6059.56|6059.56|6059.52|6059.52|6059.88|6059.88|6059.52|6059.52|0
1653489610000|2022-05-25 14:40:10|6059.03|6059.03|6058.74|6058.74|6059.03|6059.03|6058.74|6058.74|0
1653489620000|2022-05-25 14:40:20|6059.24|6059.24|6059.24|6059.24|6059.24|6059.24|6059.24|6059.24|0
1653489630000|2022-05-25 14:40:30|6058.38|6058.38|6058.33|6058.33|6058.88|6058.88|6058.33|6058.33|0
1653489640000|2022-05-25 14:40:40|6057.84|6057.84|6057.84|6057.84|6057.84|6057.84|6057.84|6057.84|0
1653489650000|2022-05-25 14:40:50|6057.07|6057.07|6056.75|6056.75|6057.07|6057.07|6056.75|6056.75|0
1653489660000|2022-05-25 14:41:00|6056.37|6056.37|6056.06|6056.06|6056.49|6056.49|6056|6056|0
1653489680000|2022-05-25 14:41:20|6055.82|6055.82|6055.53|6055.53|6055.82|6055.82|6055.53|6055.53|0
1653489700000|2022-05-25 14:41:40|6055.15|6055.15|6054.77|6054.77|6055.15|6055.15|6054.77|6054.77|0
1653489740000|2022-05-25 14:42:20|6053.62|6053.62|6053.62|6053.62|6053.62|6053.62|6053.62|6053.62|0
1653489760000|2022-05-25 14:42:40|6053.94|6053.94|6054.3|6054.3|6054.3|6054.3|6053.94|6053.94|0
1653489770000|2022-05-25 14:42:50|6053.94|6053.94|6053.44|6053.44|6053.94|6053.94|6053.44|6053.44|0
1653489780000|2022-05-25 14:43:00|6053.76|6053.76|6055.36|6055.36|6055.36|6055.36|6053.76|6053.76|0
1653489790000|2022-05-25 14:43:10|6055.85|6055.85|6055.85|6055.85|6055.85|6055.85|6055.85|6055.85|0
1653489800000|2022-05-25 14:43:20|6055.5|6055.5|6054.67|6054.67|6055.5|6055.5|6054.67|6054.67|0
1653489810000|2022-05-25 14:43:30|6054.03|6054.03|6054.03|6054.03|6054.03|6054.03|6054.03|6054.03|0
1653489830000|2022-05-25 14:43:50|6054.8|6054.8|6054.8|6054.8|6054.8|6054.8|6054.8|6054.8|0
1653489850000|2022-05-25 14:44:10|6054.41|6054.41|6053.87|6053.87|6054.41|6054.41|6053.87|6053.87|0
1653489890000|2022-05-25 14:44:50|6054.58|6054.58|6054.2|6054.2|6054.58|6054.58|6053.84|6053.84|0
1653489900000|2022-05-25 14:45:00|6054.49|6054.49|6054.49|6054.49|6054.49|6054.49|6054.49|6054.49|0
1653489920000|2022-05-25 14:45:20|6055.2|6055.2|6055.2|6055.2|6055.92|6055.92|6055.2|6055.2|0
1653489940000|2022-05-25 14:45:40|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|0
1653489960000|2022-05-25 14:46:00|6055.97|6055.97|6055.97|6055.97|6055.97|6055.97|6055.97|6055.97|0
1653489980000|2022-05-25 14:46:20|6056.28|6056.28|6055.57|6055.57|6056.28|6056.28|6055.57|6055.57|0
1653489990000|2022-05-25 14:46:30|6054.42|6054.42|6054.42|6054.42|6054.42|6054.42|6054.42|6054.42|0
1653490000000|2022-05-25 14:46:40|6054.61|6054.61|6054.61|6054.61|6054.61|6054.61|6054.61|6054.61|0
1653490020000|2022-05-25 14:47:00|6054.8|6054.8|6055.56|6055.56|6055.92|6055.92|6054.8|6054.8|0
1653490050000|2022-05-25 14:47:30|6055.07|6055.07|6054.3|6054.3|6055.07|6055.07|6054.3|6054.3|0
1653490070000|2022-05-25 14:47:50|6053.81|6053.81|6053.81|6053.81|6053.81|6053.81|6053.81|6053.81|0
1653490080000|2022-05-25 14:48:00|6053.43|6053.43|6052.36|6052.36|6053.43|6053.43|6052.36|6052.36|0
1653490090000|2022-05-25 14:48:10|6051.93|6051.93|6050.48|6050.48|6051.93|6051.93|6050.48|6050.48|0
1653490110000|2022-05-25 14:48:30|6050.2|6050.2|6047.55|6047.55|6050.2|6050.2|6047.55|6047.55|0
1653490120000|2022-05-25 14:48:40|6048.19|6048.19|6047.83|6047.83|6048.19|6048.19|6047.83|6047.83|0
1653490130000|2022-05-25 14:48:50|6047.46|6047.46|6047.07|6047.07|6047.46|6047.46|6047.07|6047.07|0
1653490140000|2022-05-25 14:49:00|6046.79|6046.79|6046.41|6046.41|6046.79|6046.79|6046.41|6046.41|0
1653490150000|2022-05-25 14:49:10|6046.62|6046.62|6046.98|6046.98|6046.98|6046.98|6046.62|6046.62|0
1653490160000|2022-05-25 14:49:20|6047.3|6047.3|6048.39|6048.39|6048.39|6048.39|6046.98|6046.98|0
1653490170000|2022-05-25 14:49:30|6048.68|6048.68|6049.62|6049.62|6049.62|6049.62|6048.68|6048.68|0
1653490190000|2022-05-25 14:49:50|6049.24|6049.24|6049.45|6049.45|6049.45|6049.45|6049.24|6049.24|0
1653490200000|2022-05-25 14:50:00|6049.66|6049.66|6049.52|6049.52|6049.66|6049.66|6049.17|6049.17|0
1653490210000|2022-05-25 14:50:10|6050.02|6050.02|6050.79|6050.79|6050.79|6050.79|6050.02|6050.02|0
1653490220000|2022-05-25 14:50:20|6050.97|6050.97|6050.27|6050.27|6050.97|6050.97|6050.27|6050.27|0
1653490240000|2022-05-25 14:50:40|6050.77|6050.77|6050.77|6050.77|6050.77|6050.77|6050.77|6050.77|0
1653490260000|2022-05-25 14:51:00|6051.41|6051.41|6051.41|6051.41|6051.41|6051.41|6051.41|6051.41|0
1653490330000|2022-05-25 14:52:10|6051.79|6051.79|6052.5|6052.5|6052.5|6052.5|6051.79|6051.79|0
1653490340000|2022-05-25 14:52:20|6052.86|6052.86|6052.86|6052.86|6052.86|6052.86|6052.86|6052.86|0
1653490350000|2022-05-25 14:52:30|6052.67|6052.67|6052.67|6052.67|6052.67|6052.67|6052.67|6052.67|0
1653490360000|2022-05-25 14:52:40|6052.96|6052.96|6052.96|6052.96|6052.96|6052.96|6052.96|6052.96|0
1653490380000|2022-05-25 14:53:00|6052.6|6052.6|6052.6|6052.6|6052.6|6052.6|6052.6|6052.6|0
1653490390000|2022-05-25 14:53:10|6052.79|6052.79|6052.79|6052.79|6052.79|6052.79|6052.79|6052.79|0
1653490410000|2022-05-25 14:53:30|6053.11|6053.11|6052.75|6052.75|6053.11|6053.11|6052.75|6052.75|0
1653490420000|2022-05-25 14:53:40|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|0
1653490430000|2022-05-25 14:53:50|6052.88|6052.88|6053.38|6053.38|6053.38|6053.38|6052.88|6052.88|0
1653490460000|2022-05-25 14:54:20|6053.76|6053.76|6054.04|6054.04|6054.85|6054.85|6053.76|6053.76|0
1653490470000|2022-05-25 14:54:30|6053.66|6053.66|6053.34|6053.34|6053.66|6053.66|6053.34|6053.34|0
1653490480000|2022-05-25 14:54:40|6052.77|6052.77|6052.77|6052.77|6052.77|6052.77|6052.77|6052.77|0
1653490500000|2022-05-25 14:55:00|6052.98|6052.98|6052.98|6052.98|6052.98|6052.98|6052.98|6052.98|0
1653490510000|2022-05-25 14:55:10|6053.3|6053.3|6052.98|6052.98|6053.3|6053.3|6052.98|6052.98|0
1653490520000|2022-05-25 14:55:20|6053.48|6053.48|6054.75|6054.75|6054.75|6054.75|6053.48|6053.48|0
1653490540000|2022-05-25 14:55:40|6054.26|6054.26|6053.54|6053.54|6054.26|6054.26|6053.54|6053.54|0
1653490550000|2022-05-25 14:55:50|6054.18|6054.18|6054.82|6054.82|6055.14|6055.14|6054.18|6054.18|0
1653490560000|2022-05-25 14:56:00|6054.5|6054.5|6054.5|6054.5|6054.5|6054.5|6054.5|6054.5|0
1653490570000|2022-05-25 14:56:10|6054.88|6054.88|6055.65|6055.65|6055.65|6055.65|6054.69|6054.69|0
1653490580000|2022-05-25 14:56:20|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|6055.33|0
1653490590000|2022-05-25 14:56:30|6055.82|6055.82|6055.82|6055.82|6055.82|6055.82|6055.82|6055.82|0
1653490610000|2022-05-25 14:56:50|6056.46|6056.46|6056.46|6056.46|6056.46|6056.46|6056.46|6056.46|0
1653490630000|2022-05-25 14:57:10|6056.14|6056.14|6055.82|6055.82|6056.14|6056.14|6055.82|6055.82|0
1653490640000|2022-05-25 14:57:20|6055.64|6055.64|6055.99|6055.99|6055.99|6055.99|6055.64|6055.64|0
1653490670000|2022-05-25 14:57:50|6056.18|6056.18|6056.5|6056.5|6056.5|6056.5|6056.18|6056.18|0
1653490690000|2022-05-25 14:58:10|6055.86|6055.86|6055.82|6055.82|6056.18|6056.18|6055.82|6055.82|0
1653490710000|2022-05-25 14:58:30|6055.47|6055.47|6054.48|6054.48|6055.47|6055.47|6053.99|6053.99|0
1653490720000|2022-05-25 14:58:40|6053.99|6053.99|6053.99|6053.99|6053.99|6053.99|6053.99|6053.99|0
1653490750000|2022-05-25 14:59:10|6053.44|6053.44|6053.06|6053.06|6053.44|6053.44|6053.06|6053.06|0
1653490760000|2022-05-25 14:59:20|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|6052.7|0
1653490770000|2022-05-25 14:59:30|6053.06|6053.06|6052.68|6052.68|6053.06|6053.06|6052.68|6052.68|0
1653490780000|2022-05-25 14:59:40|6053.44|6053.44|6053.44|6053.44|6053.44|6053.44|6053.44|6053.44|0
1653490790000|2022-05-25 14:59:50|6053.76|6053.76|6053.76|6053.76|6053.76|6053.76|6053.76|6053.76|0
1653490800000|2022-05-25 15:00:00|6053.4|6053.4|6053.09|6053.09|6053.4|6053.4|6053.09|6053.09|0
1653490810000|2022-05-25 15:00:10|6052.66|6052.66|6052.09|6052.09|6052.66|6052.66|6051.81|6051.81|0
1653490820000|2022-05-25 15:00:20|6051.73|6051.73|6051.73|6051.73|6051.73|6051.73|6051.73|6051.73|0
1653490830000|2022-05-25 15:00:30|6051.55|6051.55|6051.5|6051.5|6052.26|6052.26|6051.5|6051.5|0
1653490840000|2022-05-25 15:00:40|6051.68|6051.68|6051.68|6051.68|6051.68|6051.68|6051.68|6051.68|0
1653490850000|2022-05-25 15:00:50|6053.11|6053.11|6053.3|6053.3|6053.3|6053.3|6053.11|6053.11|0
1653490860000|2022-05-25 15:01:00|6053.62|6053.62|6055.47|6055.47|6055.47|6055.47|6053.62|6053.62|0
1653490880000|2022-05-25 15:01:20|6055.15|6055.15|6055.15|6055.15|6055.15|6055.15|6055.15|6055.15|0
1653490910000|2022-05-25 15:01:50|6055.34|6055.34|6055.53|6055.53|6055.53|6055.53|6055.34|6055.34|0
1653490940000|2022-05-25 15:02:20|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|6055.88|0
1653490950000|2022-05-25 15:02:30|6056.65|6056.65|6057|6057|6057|6057|6056.65|6056.65|0
1653490980000|2022-05-25 15:03:00|6057.38|6057.38|6057.38|6057.38|6057.38|6057.38|6057.38|6057.38|0
1653491020000|2022-05-25 15:03:40|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|6057.02|0
1653491030000|2022-05-25 15:03:50|6056.83|6056.83|6056.83|6056.83|6056.83|6056.83|6056.83|6056.83|0
1653491040000|2022-05-25 15:04:00|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|0
1653491050000|2022-05-25 15:04:10|6056.17|6056.17|6056.52|6056.52|6056.52|6056.52|6056.17|6056.17|0
1653491060000|2022-05-25 15:04:20|6056.91|6056.91|6056.91|6056.91|6056.91|6056.91|6056.91|6056.91|0
1653491070000|2022-05-25 15:04:30|6056.55|6056.55|6056.19|6056.19|6056.55|6056.55|6056.19|6056.19|0
1653491080000|2022-05-25 15:04:40|6055.82|6055.82|6055.5|6055.5|6055.82|6055.82|6055.5|6055.5|0
1653491090000|2022-05-25 15:04:50|6055.31|6055.31|6055.5|6055.5|6055.5|6055.5|6055.31|6055.31|0
1653491100000|2022-05-25 15:05:00|6055.14|6055.14|6054.95|6054.95|6055.14|6055.14|6054.95|6054.95|0
1653491110000|2022-05-25 15:05:10|6055.14|6055.14|6055.14|6055.14|6055.14|6055.14|6055.14|6055.14|0
1653491120000|2022-05-25 15:05:20|6054.85|6054.85|6054.83|6054.83|6054.85|6054.85|6054.47|6054.47|0
1653491130000|2022-05-25 15:05:30|6055.02|6055.02|6054.73|6054.73|6055.02|6055.02|6054.73|6054.73|0
1653491150000|2022-05-25 15:05:50|6053.97|6053.97|6053.97|6053.97|6053.97|6053.97|6053.97|6053.97|0
1653491170000|2022-05-25 15:06:10|6054.35|6054.35|6054.45|6054.45|6055.02|6055.02|6054.35|6054.35|0
1653491190000|2022-05-25 15:06:30|6054.83|6054.83|6054.83|6054.83|6054.83|6054.83|6054.83|6054.83|0
1653491220000|2022-05-25 15:07:00|6055.22|6055.22|6055.22|6055.22|6055.22|6055.22|6055.22|6055.22|0
1653491240000|2022-05-25 15:07:20|6054.58|6054.58|6054.58|6054.58|6054.58|6054.58|6054.58|6054.58|0
1653491250000|2022-05-25 15:07:30|6054.2|6054.2|6053.88|6053.88|6054.2|6054.2|6053.88|6053.88|0
1653491260000|2022-05-25 15:07:40|6054.16|6054.16|6054.54|6054.54|6054.54|6054.54|6054.16|6054.16|0
1653491270000|2022-05-25 15:07:50|6055.04|6055.04|6055.74|6055.74|6056|6056|6055.04|6055.04|0
1653491280000|2022-05-25 15:08:00|6056.09|6056.09|6056.09|6056.09|6056.09|6056.09|6056.09|6056.09|0
1653491300000|2022-05-25 15:08:20|6055.74|6055.74|6054.97|6054.97|6055.74|6055.74|6054.97|6054.97|0
1653491320000|2022-05-25 15:08:40|6054.78|6054.78|6055.17|6055.17|6055.17|6055.17|6054.78|6054.78|0
1653491360000|2022-05-25 15:09:20|6054.67|6054.67|6054.31|6054.31|6054.67|6054.67|6054.31|6054.31|0
1653491380000|2022-05-25 15:09:40|6054.6|6054.6|6053.86|6053.86|6054.6|6054.6|6053.86|6053.86|0
1653491410000|2022-05-25 15:10:10|6053.57|6053.57|6053.57|6053.57|6053.57|6053.57|6053.57|6053.57|0
1653491420000|2022-05-25 15:10:20|6054.34|6054.34|6054.34|6054.34|6054.34|6054.34|6054.02|6054.02|0
1653491430000|2022-05-25 15:10:30|6054.83|6054.83|6055.27|6055.27|6055.27|6055.27|6054.34|6054.34|0
1653491460000|2022-05-25 15:11:00|6055.55|6055.55|6055.55|6055.55|6055.55|6055.55|6055.55|6055.55|0
1653491470000|2022-05-25 15:11:10|6055.84|6055.84|6055.84|6055.84|6055.84|6055.84|6055.84|6055.84|0
1653491490000|2022-05-25 15:11:30|6056.16|6056.16|6056.48|6056.48|6056.48|6056.48|6056.16|6056.16|0
1653491500000|2022-05-25 15:11:40|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|0
1653491510000|2022-05-25 15:11:50|6056.86|6056.86|6056.86|6056.86|6056.86|6056.86|6056.86|6056.86|0
1653491520000|2022-05-25 15:12:00|6057.05|6057.05|6056.76|6056.76|6057.4|6057.4|6056.76|6056.76|0
1653491530000|2022-05-25 15:12:10|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|6057.15|0
1653491540000|2022-05-25 15:12:20|6057.47|6057.47|6057.79|6057.79|6057.79|6057.79|6057.47|6057.47|0
1653491550000|2022-05-25 15:12:30|6057.15|6057.15|6057.46|6057.46|6057.46|6057.46|6056.76|6056.76|0
1653491560000|2022-05-25 15:12:40|6057.84|6057.84|6057.84|6057.84|6057.84|6057.84|6057.84|6057.84|0
1653491580000|2022-05-25 15:13:00|6058.22|6058.22|6058.6|6058.6|6058.6|6058.6|6058.22|6058.22|0
1653491620000|2022-05-25 15:13:40|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|6058.22|0
1653491630000|2022-05-25 15:13:50|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|6058.72|0
1653491640000|2022-05-25 15:14:00|6059.08|6059.08|6059.44|6059.44|6059.44|6059.44|6059.08|6059.08|0
1653491650000|2022-05-25 15:14:10|6058.94|6058.94|6058.94|6058.94|6058.94|6058.94|6058.94|6058.94|0
1653491670000|2022-05-25 15:14:30|6058.17|6058.17|6058.17|6058.17|6058.17|6058.17|6058.17|6058.17|0
1653491680000|2022-05-25 15:14:40|6057.46|6057.46|6056.95|6056.95|6057.46|6057.46|6056.95|6056.95|0
1653491700000|2022-05-25 15:15:00|6057.24|6057.24|6057.38|6057.38|6057.38|6057.38|6057.03|6057.03|0
1653491720000|2022-05-25 15:15:20|6057.67|6057.67|6057.67|6057.67|6057.67|6057.67|6057.67|6057.67|0
1653491740000|2022-05-25 15:15:40|6058.43|6058.43|6058.43|6058.43|6058.43|6058.43|6058.43|6058.43|0
1653491750000|2022-05-25 15:15:50|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|6058.93|0
1653491760000|2022-05-25 15:16:00|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|0
1653491770000|2022-05-25 15:16:10|6058.35|6058.35|6058.04|6058.04|6058.35|6058.35|6058.04|6058.04|0
1653491780000|2022-05-25 15:16:20|6057.72|6057.72|6057.72|6057.72|6057.72|6057.72|6057.72|6057.72|0
1653491790000|2022-05-25 15:16:30|6057.22|6057.22|6055.23|6055.23|6057.22|6057.22|6055.23|6055.23|0
1653491810000|2022-05-25 15:16:50|6055.59|6055.59|6055.59|6055.59|6055.59|6055.59|6055.59|6055.59|0
1653491820000|2022-05-25 15:17:00|6055.91|6055.91|6055.91|6055.91|6055.91|6055.91|6055.91|6055.91|0
1653491840000|2022-05-25 15:17:20|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|6056.1|0
1653491850000|2022-05-25 15:17:30|6055.78|6055.78|6055.78|6055.78|6055.78|6055.78|6055.78|6055.78|0
1653491860000|2022-05-25 15:17:40|6056.16|6056.16|6056.16|6056.16|6056.16|6056.16|6056.16|6056.16|0
1653491900000|2022-05-25 15:18:20|6056.48|6056.48|6056.48|6056.48|6056.48|6056.48|6056.48|6056.48|0
1653491920000|2022-05-25 15:18:40|6056.16|6056.16|6056.48|6056.48|6056.48|6056.48|6056.16|6056.16|0
1653491950000|2022-05-25 15:19:10|6055.33|6055.33|6055.65|6055.65|6055.65|6055.65|6055.33|6055.33|0
1653491960000|2022-05-25 15:19:20|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|0
1653491970000|2022-05-25 15:19:30|6054.9|6054.9|6054.52|6054.52|6054.9|6054.9|6054.52|6054.52|0
1653491980000|2022-05-25 15:19:40|6054.77|6054.77|6054.77|6054.77|6054.77|6054.77|6054.77|6054.77|0
1653491990000|2022-05-25 15:19:50|6054.42|6054.42|6054.17|6054.17|6054.42|6054.42|6054.17|6054.17|0
1653492000000|2022-05-25 15:20:00|6053.4|6053.4|6053.4|6053.4|6053.9|6053.9|6053.08|6053.08|0
1653492010000|2022-05-25 15:20:10|6053.72|6053.72|6053.72|6053.72|6053.72|6053.72|6053.72|6053.72|0
1653492020000|2022-05-25 15:20:20|6054.49|6054.49|6055.29|6055.29|6055.61|6055.61|6054.49|6054.49|0
1653492030000|2022-05-25 15:20:30|6054.91|6054.91|6054.91|6054.91|6054.91|6054.91|6054.91|6054.91|0
1653492040000|2022-05-25 15:20:40|6055.09|6055.09|6055.09|6055.09|6055.09|6055.09|6055.09|6055.09|0
1653492050000|2022-05-25 15:20:50|6054.71|6054.71|6054.36|6054.36|6054.71|6054.71|6054.36|6054.36|0
1653492060000|2022-05-25 15:21:00|6054.07|6054.07|6053.31|6053.31|6054.07|6054.07|6053.31|6053.31|0
1653492070000|2022-05-25 15:21:10|6053.66|6053.66|6053.66|6053.66|6053.66|6053.66|6053.66|6053.66|0
1653492080000|2022-05-25 15:21:20|6053.38|6053.38|6052.77|6052.77|6053.38|6053.38|6052.77|6052.77|0
1653492090000|2022-05-25 15:21:30|6053.09|6053.09|6053.41|6053.41|6053.41|6053.41|6053.09|6053.09|0
1653492120000|2022-05-25 15:22:00|6053.79|6053.79|6054.29|6054.29|6054.29|6054.29|6053.79|6053.79|0
1653492140000|2022-05-25 15:22:20|6054.67|6054.67|6054.35|6054.35|6054.67|6054.67|6054.35|6054.35|0
1653492160000|2022-05-25 15:22:40|6054.71|6054.71|6054.71|6054.71|6054.71|6054.71|6054.71|6054.71|0
1653492240000|2022-05-25 15:24:00|6054.33|6054.33|6054.33|6054.33|6054.33|6054.33|6054.33|6054.33|0
1653492250000|2022-05-25 15:24:10|6053.83|6053.83|6054.21|6054.21|6054.21|6054.21|6053.83|6053.83|0
1653492260000|2022-05-25 15:24:20|6054.49|6054.49|6054.21|6054.21|6054.49|6054.49|6054.21|6054.21|0
1653492270000|2022-05-25 15:24:30|6054.56|6054.56|6054.63|6054.63|6054.92|6054.92|6054.56|6054.56|0
1653492280000|2022-05-25 15:24:40|6054.31|6054.31|6054.31|6054.31|6054.31|6054.31|6054.31|6054.31|0
1653492300000|2022-05-25 15:25:00|6053.96|6053.96|6053.82|6053.82|6054.5|6054.5|6053.82|6053.82|0
1653492310000|2022-05-25 15:25:10|6054.96|6054.96|6054.9|6054.9|6055.28|6055.28|6054.9|6054.9|0
1653492320000|2022-05-25 15:25:20|6054.71|6054.71|6054.33|6054.33|6054.71|6054.71|6054.33|6054.33|0
1653492330000|2022-05-25 15:25:30|6054.83|6054.83|6054.83|6054.83|6054.83|6054.83|6054.83|6054.83|0
1653492340000|2022-05-25 15:25:40|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|0
1653492350000|2022-05-25 15:25:50|6054.11|6054.11|6053.73|6053.73|6054.11|6054.11|6053.73|6053.73|0
1653492360000|2022-05-25 15:26:00|6053.92|6053.92|6053.92|6053.92|6053.92|6053.92|6053.92|6053.92|0
1653492370000|2022-05-25 15:26:10|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|0
1653492380000|2022-05-25 15:26:20|6053.92|6053.92|6055.2|6055.2|6055.2|6055.2|6053.42|6053.42|0
1653492390000|2022-05-25 15:26:30|6055.02|6055.02|6054.66|6054.66|6055.02|6055.02|6054.66|6054.66|0
1653492400000|2022-05-25 15:26:40|6054.28|6054.28|6054.07|6054.07|6054.28|6054.28|6054.07|6054.07|0
1653492420000|2022-05-25 15:27:00|6053.68|6053.68|6052.89|6052.89|6054.18|6054.18|6052.89|6052.89|0
1653492440000|2022-05-25 15:27:20|6052.13|6052.13|6052.13|6052.13|6052.13|6052.13|6052.13|6052.13|0
1653492450000|2022-05-25 15:27:30|6052.51|6052.51|6052.53|6052.53|6052.89|6052.89|6052.51|6052.51|0
1653492460000|2022-05-25 15:27:40|6052.85|6052.85|6052.85|6052.85|6052.85|6052.85|6052.85|6052.85|0
1653492470000|2022-05-25 15:27:50|6052.47|6052.47|6052.47|6052.47|6052.47|6052.47|6052.47|6052.47|0
1653492480000|2022-05-25 15:28:00|6052.83|6052.83|6053.32|6053.32|6053.7|6053.7|6052.83|6052.83|0
1653492490000|2022-05-25 15:28:10|6053.81|6053.81|6053.32|6053.32|6053.81|6053.81|6053.32|6053.32|0
1653492500000|2022-05-25 15:28:20|6053.6|6053.6|6053.89|6053.89|6053.89|6053.89|6053.6|6053.6|0
1653492510000|2022-05-25 15:28:30|6054.27|6054.27|6054.77|6054.77|6054.77|6054.77|6054.27|6054.27|0
1653492520000|2022-05-25 15:28:40|6054|6054|6054.27|6054.27|6054.77|6054.77|6053.99|6053.99|0
1653492530000|2022-05-25 15:28:50|6054.65|6054.65|6055.92|6055.92|6055.92|6055.92|6054.65|6054.65|0
1653492540000|2022-05-25 15:29:00|6056.41|6056.41|6056.22|6056.22|6056.41|6056.41|6056.03|6056.03|0
1653492550000|2022-05-25 15:29:10|6055.9|6055.9|6055.9|6055.9|6055.9|6055.9|6055.9|6055.9|0
1653492560000|2022-05-25 15:29:20|6057.05|6057.05|6056.19|6056.19|6058.94|6058.94|6056.19|6056.19|0
1653492570000|2022-05-25 15:29:30|6055.7|6055.7|6054.57|6054.57|6055.7|6055.7|6054.57|6054.57|0
1653492580000|2022-05-25 15:29:40|6054.07|6054.07|6054.5|6054.5|6054.5|6054.5|6053.93|6053.93|0
1653492590000|2022-05-25 15:29:50|6053.93|6053.93|6054.15|6054.15|6054.15|6054.15|6052.72|6052.72|0
1653549300000|2022-05-26 07:15:00|6055.71|6055.71|6055.71|6055.71|6055.71|6055.71|6055.71|6055.71|0
1653549310000|2022-05-26 07:15:10|6056.85|6056.85|6056.97|6056.97|6056.97|6056.97|6056.47|6056.47|0
1653549320000|2022-05-26 07:15:20|6056.47|6056.47|6053.82|6053.82|6056.47|6056.47|6053.82|6053.82|0
1653549330000|2022-05-26 07:15:30|6053.1|6053.1|6053.1|6053.1|6053.1|6053.1|6053.1|6053.1|0
1653549350000|2022-05-26 07:15:50|6053.29|6053.29|6053.67|6053.67|6053.67|6053.67|6053.29|6053.29|0
1653549380000|2022-05-26 07:16:20|6052.95|6052.95|6052.42|6052.42|6052.95|6052.95|6052.42|6052.42|0
1653549400000|2022-05-26 07:16:40|6051.92|6051.92|6052.21|6052.21|6052.21|6052.21|6051.92|6051.92|0
1653549430000|2022-05-26 07:17:10|6051.06|6051.06|6051.06|6051.06|6051.06|6051.06|6051.06|6051.06|0
1653549440000|2022-05-26 07:17:20|6052.66|6052.66|6053.09|6053.09|6053.09|6053.09|6052.02|6052.02|0
1653549450000|2022-05-26 07:17:30|6053.65|6053.65|6053.65|6053.65|6053.65|6053.65|6053.65|6053.65|0
1653549470000|2022-05-26 07:17:50|6053.33|6053.33|6052.98|6052.98|6053.33|6053.33|6052.98|6052.98|0
1653549490000|2022-05-26 07:18:10|6052.41|6052.41|6052.41|6052.41|6052.41|6052.41|6052.41|6052.41|0
1653549500000|2022-05-26 07:18:20|6051.64|6051.64|6050.65|6050.65|6051.64|6051.64|6050.65|6050.65|0
1653549520000|2022-05-26 07:18:40|6051|6051|6050.01|6050.01|6051|6051|6050.01|6050.01|0
1653549530000|2022-05-26 07:18:50|6049.69|6049.69|6049.69|6049.69|6049.69|6049.69|6049.69|6049.69|0
1653549540000|2022-05-26 07:19:00|6050.01|6050.01|6050.01|6050.01|6050.01|6050.01|6050.01|6050.01|0
1653549560000|2022-05-26 07:19:20|6050.65|6050.65|6050.65|6050.65|6050.65|6050.65|6050.65|6050.65|0
1653549580000|2022-05-26 07:19:40|6050.15|6050.15|6049.65|6049.65|6050.15|6050.15|6049.65|6049.65|0
1653549640000|2022-05-26 07:20:40|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|0
1653549660000|2022-05-26 07:21:00|6049.62|6049.62|6048.85|6048.85|6049.62|6049.62|6048.85|6048.85|0
1653549680000|2022-05-26 07:21:20|6049.62|6049.62|6049.62|6049.62|6049.62|6049.62|6049.62|6049.62|0
1653549740000|2022-05-26 07:22:20|6049.99|6049.99|6049.71|6049.71|6049.99|6049.99|6049.71|6049.71|0
1653549750000|2022-05-26 07:22:30|6049.9|6049.9|6049.9|6049.9|6049.9|6049.9|6049.9|6049.9|0
1653549770000|2022-05-26 07:22:50|6049.58|6049.58|6049.58|6049.58|6049.58|6049.58|6049.58|6049.58|0
1653549780000|2022-05-26 07:23:00|6048.64|6048.64|6048.64|6048.64|6048.64|6048.64|6048.64|6048.64|0
1653549860000|2022-05-26 07:24:20|6049.2|6049.2|6049.2|6049.2|6049.2|6049.2|6049.2|6049.2|0
1653549890000|2022-05-26 07:24:50|6048.47|6048.47|6048.47|6048.47|6048.47|6048.47|6048.47|6048.47|0
1653549910000|2022-05-26 07:25:10|6048.65|6048.65|6048.65|6048.65|6048.65|6048.65|6048.65|6048.65|0
1653549920000|2022-05-26 07:25:20|6047.66|6047.66|6048.02|6048.02|6048.02|6048.02|6047.66|6047.66|0
1653549940000|2022-05-26 07:25:40|6046.95|6046.95|6047.8|6047.8|6047.8|6047.8|6046.95|6046.95|0
1653549950000|2022-05-26 07:25:50|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|0
1653549960000|2022-05-26 07:26:00|6046.9|6046.9|6047.09|6047.09|6047.09|6047.09|6046.9|6046.9|0
1653549980000|2022-05-26 07:26:20|6047.46|6047.46|6048.18|6048.18|6048.18|6048.18|6047.46|6047.46|0
1653549990000|2022-05-26 07:26:30|6047.61|6047.61|6048.37|6048.37|6048.37|6048.37|6047.61|6047.61|0
1653550010000|2022-05-26 07:26:50|6048.18|6048.18|6048.67|6048.67|6048.67|6048.67|6048.18|6048.18|0
1653550020000|2022-05-26 07:27:00|6048.99|6048.99|6050.16|6050.16|6050.16|6050.16|6048.67|6048.67|0
1653550040000|2022-05-26 07:27:20|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|0
1653550060000|2022-05-26 07:27:40|6048.64|6048.64|6048.64|6048.64|6048.64|6048.64|6048.64|6048.64|0
1653550070000|2022-05-26 07:27:50|6048.45|6048.45|6048.45|6048.45|6048.45|6048.45|6048.45|6048.45|0
1653550110000|2022-05-26 07:28:30|6047.38|6047.38|6047.19|6047.19|6047.38|6047.38|6047.19|6047.19|0
1653550120000|2022-05-26 07:28:40|6046.62|6046.62|6046.62|6046.62|6046.62|6046.62|6046.62|6046.62|0
1653550130000|2022-05-26 07:28:50|6046.05|6046.05|6046.05|6046.05|6046.05|6046.05|6046.05|6046.05|0
1653550140000|2022-05-26 07:29:00|6045.48|6045.48|6045.11|6045.11|6045.48|6045.48|6045.11|6045.11|0
1653550170000|2022-05-26 07:29:30|6043.62|6043.62|6043.62|6043.62|6043.62|6043.62|6043.62|6043.62|0
1653550190000|2022-05-26 07:29:50|6044.18|6044.18|6044.18|6044.18|6044.18|6044.18|6044.18|6044.18|0
1653550230000|2022-05-26 07:30:30|6044.75|6044.75|6045.61|6045.61|6045.61|6045.61|6044.75|6044.75|0
1653550240000|2022-05-26 07:30:40|6046.6|6046.6|6046.6|6046.6|6046.6|6046.6|6046.6|6046.6|0
1653550250000|2022-05-26 07:30:50|6047.09|6047.09|6046.91|6046.91|6047.09|6047.09|6046.91|6046.91|0
1653550270000|2022-05-26 07:31:10|6047.4|6047.4|6047.4|6047.4|6047.4|6047.4|6047.4|6047.4|0
1653550280000|2022-05-26 07:31:20|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|6047.05|0
1653550320000|2022-05-26 07:32:00|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|6046.67|0
1653550330000|2022-05-26 07:32:10|6046.48|6046.48|6045.99|6045.99|6046.48|6046.48|6045.99|6045.99|0
1653550340000|2022-05-26 07:32:20|6044.71|6044.71|6044.71|6044.71|6044.71|6044.71|6044.71|6044.71|0
1653550360000|2022-05-26 07:32:40|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|6045.07|0
1653550380000|2022-05-26 07:33:00|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|6042.77|0
1653550400000|2022-05-26 07:33:20|6042.28|6042.28|6041.64|6041.64|6042.28|6042.28|6041.64|6041.64|0
1653550420000|2022-05-26 07:33:40|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|0
1653550430000|2022-05-26 07:33:50|6042.33|6042.33|6042.65|6042.65|6042.65|6042.65|6042.33|6042.33|0
1653550450000|2022-05-26 07:34:10|6042.83|6042.83|6042.27|6042.27|6042.83|6042.83|6042.27|6042.27|0
1653550500000|2022-05-26 07:35:00|6042.84|6042.84|6043.16|6043.16|6043.16|6043.16|6042.84|6042.84|0
1653550510000|2022-05-26 07:35:10|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|6046.66|0
1653550540000|2022-05-26 07:35:40|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|6047.8|0
1653550550000|2022-05-26 07:35:50|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|0
1653550560000|2022-05-26 07:36:00|6046.59|6046.59|6046.95|6046.95|6046.95|6046.95|6046.59|6046.59|0
1653550590000|2022-05-26 07:36:30|6046.66|6046.66|6046.95|6046.95|6046.95|6046.95|6046.66|6046.66|0
1653550600000|2022-05-26 07:36:40|6046.38|6046.38|6046.38|6046.38|6046.38|6046.38|6046.38|6046.38|0
1653550610000|2022-05-26 07:36:50|6046.09|6046.09|6046.38|6046.38|6046.38|6046.38|6046.09|6046.09|0
1653550620000|2022-05-26 07:37:00|6045.81|6045.81|6045.81|6045.81|6045.81|6045.81|6045.81|6045.81|0
1653550630000|2022-05-26 07:37:10|6045.52|6045.52|6045.52|6045.52|6045.52|6045.52|6045.52|6045.52|0
1653550640000|2022-05-26 07:37:20|6046.02|6046.02|6046.2|6046.2|6046.2|6046.2|6046.02|6046.02|0
1653550650000|2022-05-26 07:37:30|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|6045.92|0
1653550660000|2022-05-26 07:37:40|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|6045.06|0
1653550670000|2022-05-26 07:37:50|6045.63|6045.63|6044.92|6044.92|6045.63|6045.63|6044.92|6044.92|0
1653550690000|2022-05-26 07:38:10|6045.2|6045.2|6045.96|6045.96|6045.96|6045.96|6045.2|6045.2|0
1653550720000|2022-05-26 07:38:40|6046.67|6046.67|6045.88|6045.88|6046.67|6046.67|6044.89|6044.89|0
1653550730000|2022-05-26 07:38:50|6046.24|6046.24|6046.24|6046.24|6046.24|6046.24|6046.24|6046.24|0
1653550770000|2022-05-26 07:39:30|6046.05|6046.05|6046.05|6046.05|6046.05|6046.05|6046.05|6046.05|0
1653550810000|2022-05-26 07:40:10|6045.48|6045.48|6045.48|6045.48|6045.48|6045.48|6045.48|6045.48|0
1653550830000|2022-05-26 07:40:30|6045.19|6045.19|6044.9|6044.9|6045.19|6045.19|6044.9|6044.9|0
1653550840000|2022-05-26 07:40:40|6046.81|6046.81|6046.24|6046.24|6046.81|6046.81|6046.24|6046.24|0
1653550850000|2022-05-26 07:40:50|6047.1|6047.1|6046.81|6046.81|6047.1|6047.1|6046.81|6046.81|0
1653550870000|2022-05-26 07:41:10|6046.46|6046.46|6046.46|6046.46|6046.46|6046.46|6046.46|6046.46|0
1653550880000|2022-05-26 07:41:20|6047.03|6047.03|6047.03|6047.03|6047.03|6047.03|6047.03|6047.03|0
1653550890000|2022-05-26 07:41:30|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|0
1653550900000|2022-05-26 07:41:40|6047.03|6047.03|6047.03|6047.03|6047.03|6047.03|6047.03|6047.03|0
1653550910000|2022-05-26 07:41:50|6047.67|6047.67|6047.86|6047.86|6047.86|6047.86|6047.67|6047.67|0
1653550920000|2022-05-26 07:42:00|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|0
1653550930000|2022-05-26 07:42:10|6050.07|6050.07|6049.79|6049.79|6050.07|6050.07|6049.79|6049.79|0
1653550940000|2022-05-26 07:42:20|6049.5|6049.5|6051.03|6051.03|6051.03|6051.03|6049.5|6049.5|0
1653550950000|2022-05-26 07:42:30|6051.32|6051.32|6051.32|6051.32|6051.32|6051.32|6051.32|6051.32|0
1653550980000|2022-05-26 07:43:00|6050.96|6050.96|6050.25|6050.25|6050.96|6050.96|6050.25|6050.25|0
1653550990000|2022-05-26 07:43:10|6049.96|6049.96|6049.96|6049.96|6049.96|6049.96|6049.96|6049.96|0
1653551010000|2022-05-26 07:43:30|6050.25|6050.25|6050.25|6050.25|6050.25|6050.25|6050.25|6050.25|0
1653551030000|2022-05-26 07:43:50|6049.39|6049.39|6049.39|6049.39|6049.39|6049.39|6049.39|6049.39|0
1653551050000|2022-05-26 07:44:10|6049.03|6049.03|6049.39|6049.39|6049.39|6049.39|6049.03|6049.03|0
1653551060000|2022-05-26 07:44:20|6049.71|6049.71|6048.75|6048.75|6049.71|6049.71|6048.75|6048.75|0
1653551080000|2022-05-26 07:44:40|6048.46|6048.46|6048.46|6048.46|6048.46|6048.46|6048.46|6048.46|0
1653551090000|2022-05-26 07:44:50|6049.04|6049.04|6049.04|6049.04|6049.04|6049.04|6049.04|6049.04|0
1653551110000|2022-05-26 07:45:10|6049.32|6049.32|6048.75|6048.75|6049.32|6049.32|6048.75|6048.75|0
1653551120000|2022-05-26 07:45:20|6049.43|6049.43|6049.43|6049.43|6049.43|6049.43|6049.43|6049.43|0
1653551130000|2022-05-26 07:45:30|6049.78|6049.78|6051.57|6051.57|6052.14|6052.14|6049.78|6049.78|0
1653551140000|2022-05-26 07:45:40|6051.86|6051.86|6051.86|6051.86|6051.86|6051.86|6051.86|6051.86|0
1653551150000|2022-05-26 07:45:50|6051.57|6051.57|6051.57|6051.57|6051.57|6051.57|6051.57|6051.57|0
1653551170000|2022-05-26 07:46:10|6052.07|6052.07|6053.06|6053.06|6053.06|6053.06|6052.07|6052.07|0
1653551190000|2022-05-26 07:46:30|6052.57|6052.57|6051.93|6051.93|6052.57|6052.57|6051.08|6051.08|0
1653551200000|2022-05-26 07:46:40|6052.51|6052.51|6053.08|6053.08|6053.08|6053.08|6052.51|6052.51|0
1653551210000|2022-05-26 07:46:50|6053.36|6053.36|6053.36|6053.36|6053.36|6053.36|6053.36|6053.36|0
1653551230000|2022-05-26 07:47:10|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|6051.88|0
1653551250000|2022-05-26 07:47:30|6052.17|6052.17|6051.88|6051.88|6052.17|6052.17|6051.88|6051.88|0
1653551260000|2022-05-26 07:47:40|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|0
1653551270000|2022-05-26 07:47:50|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|0
1653551280000|2022-05-26 07:48:00|6051.06|6051.06|6050.35|6050.35|6051.06|6051.06|6050.35|6050.35|0
1653551310000|2022-05-26 07:48:30|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|0
1653551320000|2022-05-26 07:48:40|6051.02|6051.02|6050.74|6050.74|6051.02|6051.02|6050.74|6050.74|0
1653551330000|2022-05-26 07:48:50|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|0
1653551360000|2022-05-26 07:49:20|6049.89|6049.89|6049.89|6049.89|6049.89|6049.89|6049.89|6049.89|0
1653551380000|2022-05-26 07:49:40|6048.74|6048.74|6048.74|6048.74|6048.74|6048.74|6048.74|6048.74|0
1653551390000|2022-05-26 07:49:50|6048.6|6048.6|6049.74|6049.74|6049.74|6049.74|6048.6|6048.6|0
1653551430000|2022-05-26 07:50:30|6050.03|6050.03|6050.03|6050.03|6050.03|6050.03|6050.03|6050.03|0
1653551440000|2022-05-26 07:50:40|6050.52|6050.52|6050.52|6050.52|6050.52|6050.52|6050.52|6050.52|0
1653551450000|2022-05-26 07:50:50|6050.03|6050.03|6049.53|6049.53|6050.03|6050.03|6049.53|6049.53|0
1653551480000|2022-05-26 07:51:20|6050.03|6050.03|6050.52|6050.52|6050.52|6050.52|6050.03|6050.03|0
1653551490000|2022-05-26 07:51:30|6050.88|6050.88|6050.88|6050.88|6050.88|6050.88|6050.88|6050.88|0
1653551530000|2022-05-26 07:52:10|6051.38|6051.38|6051.38|6051.38|6051.38|6051.38|6051.38|6051.38|0
1653551540000|2022-05-26 07:52:20|6050.88|6050.88|6050.88|6050.88|6050.88|6050.88|6050.88|6050.88|0
1653551580000|2022-05-26 07:53:00|6051.52|6051.52|6052.16|6052.16|6052.16|6052.16|6051.52|6051.52|0
1653551590000|2022-05-26 07:53:10|6052.65|6052.65|6052.65|6052.65|6052.65|6052.65|6052.65|6052.65|0
1653551600000|2022-05-26 07:53:20|6052.97|6052.97|6052.97|6052.97|6052.97|6052.97|6052.97|6052.97|0
1653551630000|2022-05-26 07:53:50|6054.4|6054.4|6055.58|6055.58|6055.58|6055.58|6054.4|6054.4|0
1653551680000|2022-05-26 07:54:40|6056.08|6056.08|6056.08|6056.08|6056.08|6056.08|6056.08|6056.08|0
1653551690000|2022-05-26 07:54:50|6055.72|6055.72|6055.36|6055.36|6055.72|6055.72|6055.36|6055.36|0
1653551710000|2022-05-26 07:55:10|6054.72|6054.72|6054.72|6054.72|6054.72|6054.72|6054.72|6054.72|0
1653551720000|2022-05-26 07:55:20|6055.22|6055.22|6055.22|6055.22|6055.22|6055.22|6055.22|6055.22|0
1653551740000|2022-05-26 07:55:40|6054.72|6054.72|6054.23|6054.23|6054.72|6054.72|6054.23|6054.23|0
1653551760000|2022-05-26 07:56:00|6054.51|6054.51|6054.51|6054.51|6054.51|6054.51|6054.51|6054.51|0
1653551810000|2022-05-26 07:56:50|6057.97|6057.97|6059.05|6059.05|6059.76|6059.76|6057.97|6057.97|0
1653551840000|2022-05-26 07:57:20|6059.76|6059.76|6059.05|6059.05|6059.76|6059.76|6058.69|6058.69|0
1653551870000|2022-05-26 07:57:50|6060.57|6060.57|6060.57|6060.57|6060.57|6060.57|6060.57|6060.57|0
1653551890000|2022-05-26 07:58:10|6060.93|6060.93|6060.93|6060.93|6060.93|6060.93|6060.93|6060.93|0
1653551900000|2022-05-26 07:58:20|6061.79|6061.79|6062.08|6062.08|6062.08|6062.08|6061.79|6061.79|0
1653551920000|2022-05-26 07:58:40|6061.72|6061.72|6061.72|6061.72|6061.72|6061.72|6061.72|6061.72|0
1653551940000|2022-05-26 07:59:00|6063.21|6063.21|6063.58|6063.58|6063.58|6063.58|6063.21|6063.21|0
1653551950000|2022-05-26 07:59:10|6062.87|6062.87|6062.87|6062.87|6062.87|6062.87|6062.87|6062.87|0
1653551960000|2022-05-26 07:59:20|6062.51|6062.51|6062.51|6062.51|6062.51|6062.51|6062.51|6062.51|0
1653551970000|2022-05-26 07:59:30|6062.23|6062.23|6062.23|6062.23|6062.23|6062.23|6062.23|6062.23|0
1653551990000|2022-05-26 07:59:50|6062.04|6062.04|6062.04|6062.04|6062.04|6062.04|6062.04|6062.04|0
1653552000000|2022-05-26 08:00:00|6061.75|6061.75|6062.17|6062.17|6062.17|6062.17|6061.18|6061.18|0
1653552020000|2022-05-26 08:00:20|6059.52|6059.52|6059.52|6059.52|6059.52|6059.52|6059.52|6059.52|0
1653552040000|2022-05-26 08:00:40|6060.59|6060.59|6060.59|6060.59|6060.59|6060.59|6060.59|6060.59|0
1653552050000|2022-05-26 08:00:50|6060.1|6060.1|6059.74|6059.74|6060.1|6060.1|6059.03|6059.03|0
1653552130000|2022-05-26 08:02:10|6059.24|6059.24|6059.74|6059.74|6059.74|6059.74|6059.24|6059.24|0
1653552140000|2022-05-26 08:02:20|6060.24|6060.24|6060.24|6060.24|6060.24|6060.24|6060.24|6060.24|0
1653552160000|2022-05-26 08:02:40|6060.56|6060.56|6060.56|6060.56|6060.56|6060.56|6060.56|6060.56|0
1653552190000|2022-05-26 08:03:10|6061.27|6061.27|6061.27|6061.27|6061.27|6061.27|6061.27|6061.27|0
1653552210000|2022-05-26 08:03:30|6063.62|6063.62|6063.98|6063.98|6064.35|6064.35|6063.62|6063.62|0
1653552220000|2022-05-26 08:03:40|6063.26|6063.26|6063.26|6063.26|6063.26|6063.26|6063.26|6063.26|0
1653552240000|2022-05-26 08:04:00|6062.63|6062.63|6062.63|6062.63|6062.63|6062.63|6062.63|6062.63|0
1653552250000|2022-05-26 08:04:10|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|0
1653552310000|2022-05-26 08:05:10|6062.63|6062.63|6061.01|6061.01|6062.63|6062.63|6061.01|6061.01|0
1653552350000|2022-05-26 08:05:50|6061.37|6061.37|6061.33|6061.33|6062|6062|6061.33|6061.33|0
1653552370000|2022-05-26 08:06:10|6061.01|6061.01|6061.01|6061.01|6061.01|6061.01|6061.01|6061.01|0
1653552400000|2022-05-26 08:06:40|6060.58|6060.58|6060.23|6060.23|6060.58|6060.58|6060.23|6060.23|0
1653552440000|2022-05-26 08:07:20|6060.87|6060.87|6061.22|6061.22|6061.22|6061.22|6060.87|6060.87|0
1653552470000|2022-05-26 08:07:50|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|0
1653552480000|2022-05-26 08:08:00|6061.44|6061.44|6061.44|6061.44|6061.44|6061.44|6061.44|6061.44|0
1653552490000|2022-05-26 08:08:10|6061.82|6061.82|6061.82|6061.82|6061.82|6061.82|6061.82|6061.82|0
1653552570000|2022-05-26 08:09:30|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|6062.53|0
1653552600000|2022-05-26 08:10:00|6063.1|6063.1|6063.39|6063.39|6063.39|6063.39|6063.1|6063.1|0
1653552610000|2022-05-26 08:10:10|6061.9|6061.9|6061.9|6061.9|6061.9|6061.9|6061.9|6061.9|0
1653552620000|2022-05-26 08:10:20|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|6062.4|0
1653552640000|2022-05-26 08:10:40|6062.04|6062.04|6061.68|6061.68|6062.04|6062.04|6061.68|6061.68|0
1653552650000|2022-05-26 08:10:50|6062.18|6062.18|6062.67|6062.67|6062.67|6062.67|6062.18|6062.18|0
1653552670000|2022-05-26 08:11:10|6062.36|6062.36|6062.07|6062.07|6062.36|6062.36|6061.78|6061.78|0
1653552690000|2022-05-26 08:11:30|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|0
1653552700000|2022-05-26 08:11:40|6062.24|6062.24|6062.24|6062.24|6062.24|6062.24|6062.24|6062.24|0
1653552710000|2022-05-26 08:11:50|6062.95|6062.95|6062.95|6062.95|6062.95|6062.95|6062.95|6062.95|0
1653552760000|2022-05-26 08:12:40|6063.45|6063.45|6063.16|6063.16|6063.45|6063.45|6063.16|6063.16|0
1653552780000|2022-05-26 08:13:00|6062.81|6062.81|6061.88|6061.88|6062.81|6062.81|6061.88|6061.88|0
1653552830000|2022-05-26 08:13:50|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|0
1653552840000|2022-05-26 08:14:00|6061.1|6061.1|6061.1|6061.1|6061.1|6061.1|6061.1|6061.1|0
1653552850000|2022-05-26 08:14:10|6061.38|6061.38|6061.38|6061.38|6061.38|6061.38|6061.38|6061.38|0
1653552860000|2022-05-26 08:14:20|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|6061.95|0
1653552890000|2022-05-26 08:14:50|6061.6|6061.6|6061.6|6061.6|6061.6|6061.6|6061.6|6061.6|0
1653552900000|2022-05-26 08:15:00|6062.09|6062.09|6061.53|6061.53|6062.09|6062.09|6061.53|6061.53|0
1653552910000|2022-05-26 08:15:10|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|0
1653552920000|2022-05-26 08:15:20|6060.87|6060.87|6060.87|6060.87|6060.87|6060.87|6060.87|6060.87|0
1653552960000|2022-05-26 08:16:00|6063.92|6063.92|6063.92|6063.92|6063.92|6063.92|6063.92|6063.92|0
1653552970000|2022-05-26 08:16:10|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|6064.5|0
1653553010000|2022-05-26 08:16:50|6063.5|6063.5|6063.5|6063.5|6063.5|6063.5|6063.5|6063.5|0
1653553020000|2022-05-26 08:17:00|6063.69|6063.69|6063.41|6063.41|6063.69|6063.69|6063.41|6063.41|0
1653553040000|2022-05-26 08:17:20|6063.9|6063.9|6063.9|6063.9|6063.9|6063.9|6063.9|6063.9|0
1653553140000|2022-05-26 08:19:00|6064.19|6064.19|6064.19|6064.19|6064.19|6064.19|6064.19|6064.19|0
1653553150000|2022-05-26 08:19:10|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|6063.83|0
1653553160000|2022-05-26 08:19:20|6063.46|6063.46|6062.96|6062.96|6063.46|6063.46|6062.96|6062.96|0
1653553170000|2022-05-26 08:19:30|6062.64|6062.64|6062.64|6062.64|6062.64|6062.64|6062.64|6062.64|0
1653553180000|2022-05-26 08:19:40|6062.35|6062.35|6062.35|6062.35|6062.35|6062.35|6062.35|6062.35|0
1653553200000|2022-05-26 08:20:00|6062|6062|6062|6062|6062|6062|6062|6062|0
1653553210000|2022-05-26 08:20:10|6062.32|6062.32|6062.5|6062.5|6062.5|6062.5|6062.32|6062.32|0
1653553280000|2022-05-26 08:21:20|6062.82|6062.82|6062.82|6062.82|6062.82|6062.82|6062.82|6062.82|0
1653553290000|2022-05-26 08:21:30|6062.47|6062.47|6061.04|6061.04|6062.47|6062.47|6061.04|6061.04|0
1653553330000|2022-05-26 08:22:10|6061.74|6061.74|6062.44|6062.44|6062.44|6062.44|6061.74|6061.74|0
1653553340000|2022-05-26 08:22:20|6062.06|6062.06|6062.06|6062.06|6062.06|6062.06|6062.06|6062.06|0
1653553390000|2022-05-26 08:23:10|6061.78|6061.78|6061.78|6061.78|6061.78|6061.78|6061.78|6061.78|0
1653553410000|2022-05-26 08:23:30|6061.28|6061.28|6062.35|6062.35|6062.35|6062.35|6061.28|6061.28|0
1653553420000|2022-05-26 08:23:40|6061.86|6061.86|6061.86|6061.86|6061.86|6061.86|6061.86|6061.86|0
1653553430000|2022-05-26 08:23:50|6062.57|6062.57|6062.57|6062.57|6062.57|6062.57|6062.57|6062.57|0
1653553460000|2022-05-26 08:24:20|6063.53|6063.53|6063.53|6063.53|6063.53|6063.53|6063.53|6063.53|0
1653553510000|2022-05-26 08:25:10|6064.09|6064.09|6064.09|6064.09|6064.09|6064.09|6064.09|6064.09|0
1653553520000|2022-05-26 08:25:20|6064.81|6064.81|6064.99|6064.99|6064.99|6064.99|6064.81|6064.81|0
1653553540000|2022-05-26 08:25:40|6066.59|6066.59|6066.59|6066.59|6066.59|6066.59|6066.59|6066.59|0
1653553580000|2022-05-26 08:26:20|6066.91|6066.91|6066.91|6066.91|6066.91|6066.91|6066.91|6066.91|0
1653553590000|2022-05-26 08:26:30|6066.55|6066.55|6066.55|6066.55|6066.55|6066.55|6066.55|6066.55|0
1653553610000|2022-05-26 08:26:50|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|0
1653553630000|2022-05-26 08:27:10|6066.09|6066.09|6066.09|6066.09|6066.09|6066.09|6066.09|6066.09|0
1653553640000|2022-05-26 08:27:20|6066.73|6066.73|6066.55|6066.55|6067.05|6067.05|6066.55|6066.55|0
1653553660000|2022-05-26 08:27:40|6066.36|6066.36|6066.36|6066.36|6066.36|6066.36|6066.36|6066.36|0
1653553670000|2022-05-26 08:27:50|6065.29|6065.29|6065.29|6065.29|6065.29|6065.29|6065.29|6065.29|0
1653553700000|2022-05-26 08:28:20|6066.36|6066.36|6066.36|6066.36|6066.36|6066.36|6066.36|6066.36|0
1653553820000|2022-05-26 08:30:20|6066.65|6066.65|6066.65|6066.65|6066.65|6066.65|6066.65|6066.65|0
1653553830000|2022-05-26 08:30:30|6066.27|6066.27|6065.99|6065.99|6066.27|6066.27|6065.99|6065.99|0
1653553860000|2022-05-26 08:31:00|6065.27|6065.27|6065.27|6065.27|6065.27|6065.27|6064.9|6064.9|0
1653553870000|2022-05-26 08:31:10|6065.77|6065.77|6065.77|6065.77|6065.77|6065.77|6065.77|6065.77|0
1653553880000|2022-05-26 08:31:20|6066.76|6066.76|6066.76|6066.76|6066.76|6066.76|6066.76|6066.76|0
1653553900000|2022-05-26 08:31:40|6065.69|6065.69|6064.62|6064.62|6065.69|6065.69|6064.62|6064.62|0
1653553920000|2022-05-26 08:32:00|6065.12|6065.12|6065.61|6065.61|6065.61|6065.61|6065.12|6065.12|0
1653553970000|2022-05-26 08:32:50|6066.11|6066.11|6067.54|6067.54|6067.54|6067.54|6066.11|6066.11|0
1653554020000|2022-05-26 08:33:40|6068.03|6068.03|6067.4|6067.4|6068.35|6068.35|6067.4|6067.4|0
1653554030000|2022-05-26 08:33:50|6066.12|6066.12|6066.44|6066.44|6066.44|6066.44|6066.12|6066.12|0
1653554100000|2022-05-26 08:35:00|6065.72|6065.72|6065.72|6065.72|6065.72|6065.72|6065.72|6065.72|0
1653554140000|2022-05-26 08:35:40|6064.73|6064.73|6064.37|6064.37|6064.73|6064.73|6064.37|6064.37|0
1653554180000|2022-05-26 08:36:20|6064.09|6064.09|6063.73|6063.73|6064.09|6064.09|6063.73|6063.73|0
1653554190000|2022-05-26 08:36:30|6063.54|6063.54|6064.69|6064.69|6064.69|6064.69|6063.54|6063.54|0
1653554200000|2022-05-26 08:36:40|6065.19|6065.19|6064.42|6064.42|6065.19|6065.19|6064.42|6064.42|0
1653554210000|2022-05-26 08:36:50|6063.85|6063.85|6063.85|6063.85|6063.85|6063.85|6063.85|6063.85|0
1653554220000|2022-05-26 08:37:00|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|6063.49|0
1653554240000|2022-05-26 08:37:20|6064.06|6064.06|6063.57|6063.57|6064.06|6064.06|6063.57|6063.57|0
1653554250000|2022-05-26 08:37:30|6063.76|6063.76|6063.76|6063.76|6063.76|6063.76|6063.76|6063.76|0
1653554290000|2022-05-26 08:38:10|6063.26|6063.26|6062.12|6062.12|6063.26|6063.26|6062.12|6062.12|0
1653554310000|2022-05-26 08:38:30|6061.8|6061.8|6060.94|6060.94|6061.8|6061.8|6060.94|6060.94|0
1653554340000|2022-05-26 08:39:00|6060.62|6060.62|6060.62|6060.62|6060.62|6060.62|6060.62|6060.62|0
1653554380000|2022-05-26 08:39:40|6060.05|6060.05|6060.05|6060.05|6060.05|6060.05|6060.05|6060.05|0
1653554390000|2022-05-26 08:39:50|6059.56|6059.56|6059.06|6059.06|6059.56|6059.56|6059.06|6059.06|0
1653554410000|2022-05-26 08:40:10|6058.78|6058.78|6058.78|6058.78|6058.78|6058.78|6058.78|6058.78|0
1653554440000|2022-05-26 08:40:40|6059.41|6059.41|6059.06|6059.06|6059.41|6059.41|6059.06|6059.06|0
1653554490000|2022-05-26 08:41:30|6057.63|6057.63|6057.27|6057.27|6057.63|6057.63|6057.27|6057.27|0
1653554500000|2022-05-26 08:41:40|6056.98|6056.98|6056.98|6056.98|6056.98|6056.98|6056.98|6056.98|0
1653554520000|2022-05-26 08:42:00|6055.91|6055.91|6055.91|6055.91|6055.91|6055.91|6055.91|6055.91|0
1653554570000|2022-05-26 08:42:50|6056.55|6056.55|6056.55|6056.55|6056.55|6056.55|6056.55|6056.55|0
1653554580000|2022-05-26 08:43:00|6056.17|6056.17|6056.27|6056.27|6056.56|6056.56|6056.17|6056.17|0
1653554600000|2022-05-26 08:43:20|6055.98|6055.98|6055.98|6055.98|6055.98|6055.98|6055.98|6055.98|0
1653554630000|2022-05-26 08:43:50|6056.34|6056.34|6056.34|6056.34|6056.34|6056.34|6056.34|6056.34|0
1653554640000|2022-05-26 08:44:00|6056.02|6056.02|6055.27|6055.27|6056.02|6056.02|6055.27|6055.27|0
1653554650000|2022-05-26 08:44:10|6055.77|6055.77|6055.77|6055.77|6055.77|6055.77|6055.19|6055.19|0
1653554690000|2022-05-26 08:44:50|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|6056.33|0
1653554700000|2022-05-26 08:45:00|6056.14|6056.14|6055.77|6055.77|6056.14|6056.14|6055.77|6055.77|0
1653554730000|2022-05-26 08:45:30|6056.14|6056.14|6056.14|6056.14|6056.14|6056.14|6056.14|6056.14|0
1653554780000|2022-05-26 08:46:20|6055.65|6055.65|6055.65|6055.65|6055.65|6055.65|6055.65|6055.65|0
1653554790000|2022-05-26 08:46:30|6054.65|6054.65|6054.65|6054.65|6054.65|6054.65|6054.65|6054.65|0
1653554820000|2022-05-26 08:47:00|6055.22|6055.22|6055.58|6055.58|6055.58|6055.58|6055.22|6055.22|0
1653554830000|2022-05-26 08:47:10|6055.3|6055.3|6054.03|6054.03|6055.3|6055.3|6054.03|6054.03|0
1653554840000|2022-05-26 08:47:20|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|6054.35|0
1653554850000|2022-05-26 08:47:30|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|6054.85|0
1653554860000|2022-05-26 08:47:40|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|6054.47|0
1653554870000|2022-05-26 08:47:50|6055.05|6055.05|6055.05|6055.05|6055.05|6055.05|6055.05|6055.05|0
1653554880000|2022-05-26 08:48:00|6055.33|6055.33|6055.9|6055.9|6055.9|6055.9|6055.33|6055.33|0
1653554890000|2022-05-26 08:48:10|6055.72|6055.72|6055.72|6055.72|6055.72|6055.72|6055.72|6055.72|0
1653554910000|2022-05-26 08:48:30|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|0
1653554930000|2022-05-26 08:48:50|6056.11|6056.11|6056.11|6056.11|6056.11|6056.11|6056.11|6056.11|0
1653554970000|2022-05-26 08:49:30|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|6056.75|0
1653555010000|2022-05-26 08:50:10|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|6057.32|0
1653555020000|2022-05-26 08:50:20|6057.61|6057.61|6057.89|6057.89|6057.89|6057.89|6057.61|6057.61|0
1653555030000|2022-05-26 08:50:30|6058.53|6058.53|6059.25|6059.25|6059.25|6059.25|6058.53|6058.53|0
1653555040000|2022-05-26 08:50:40|6057.82|6057.82|6058.35|6058.35|6058.71|6058.71|6057.82|6057.82|0
1653555050000|2022-05-26 08:50:50|6057.78|6057.78|6057.78|6057.78|6057.78|6057.78|6057.78|6057.78|0
1653555060000|2022-05-26 08:51:00|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|0
1653555080000|2022-05-26 08:51:20|6057.78|6057.78|6058.73|6058.73|6058.73|6058.73|6057.78|6057.78|0
1653555110000|2022-05-26 08:51:50|6057.87|6057.87|6059.4|6059.4|6059.4|6059.4|6057.87|6057.87|0
1653555130000|2022-05-26 08:52:10|6059.72|6059.72|6059.72|6059.72|6059.72|6059.72|6059.72|6059.72|0
1653555140000|2022-05-26 08:52:20|6058.95|6058.95|6058.31|6058.31|6058.95|6058.95|6058.31|6058.31|0
1653555160000|2022-05-26 08:52:40|6058.95|6058.95|6058.95|6058.95|6058.95|6058.95|6058.95|6058.95|0
1653555170000|2022-05-26 08:52:50|6059.27|6059.27|6059.27|6059.27|6059.27|6059.27|6059.27|6059.27|0
1653555180000|2022-05-26 08:53:00|6059.59|6059.59|6059.59|6059.59|6059.59|6059.59|6059.59|6059.59|0
1653555190000|2022-05-26 08:53:10|6059.88|6059.88|6059.88|6059.88|6059.88|6059.88|6059.88|6059.88|0
1653555220000|2022-05-26 08:53:40|6059.59|6059.59|6059.59|6059.59|6059.59|6059.59|6059.59|6059.59|0
1653555230000|2022-05-26 08:53:50|6059.3|6059.3|6059.59|6059.59|6059.59|6059.59|6059.3|6059.3|0
1653555240000|2022-05-26 08:54:00|6059.88|6059.88|6060.62|6060.62|6060.62|6060.62|6059.59|6059.59|0
1653555250000|2022-05-26 08:54:10|6060.91|6060.91|6060.91|6060.91|6060.91|6060.91|6060.62|6060.62|0
1653555260000|2022-05-26 08:54:20|6061.9|6061.9|6061.62|6061.62|6061.9|6061.9|6061.62|6061.62|0
1653555270000|2022-05-26 08:54:30|6061.9|6061.9|6061.9|6061.9|6061.9|6061.9|6061.9|6061.9|0
1653555280000|2022-05-26 08:54:40|6062.19|6062.19|6062.48|6062.48|6062.48|6062.48|6062.19|6062.19|0
1653555290000|2022-05-26 08:54:50|6063.05|6063.05|6062.69|6062.69|6063.05|6063.05|6062.69|6062.69|0
1653555300000|2022-05-26 08:55:00|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|6062.98|0
1653555310000|2022-05-26 08:55:10|6063.93|6063.93|6063.93|6063.93|6063.93|6063.93|6063.93|6063.93|0
1653555340000|2022-05-26 08:55:40|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|0
1653555370000|2022-05-26 08:56:10|6063.66|6063.66|6063.66|6063.66|6063.66|6063.66|6063.66|6063.66|0
1653555380000|2022-05-26 08:56:20|6063.94|6063.94|6064.44|6064.44|6064.44|6064.44|6063.94|6063.94|0
1653555400000|2022-05-26 08:56:40|6065.58|6065.58|6066.28|6066.28|6066.28|6066.28|6065.58|6065.58|0
1653555420000|2022-05-26 08:57:00|6065.71|6065.71|6065.14|6065.14|6065.71|6065.71|6065.14|6065.14|0
1653555480000|2022-05-26 08:58:00|6064.64|6064.64|6063.68|6063.68|6064.64|6064.64|6063.68|6063.68|0
1653555490000|2022-05-26 08:58:10|6063.19|6063.19|6063.19|6063.19|6063.19|6063.19|6063.19|6063.19|0
1653555510000|2022-05-26 08:58:30|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|0
1653555520000|2022-05-26 08:58:40|6063.35|6063.35|6063.35|6063.35|6063.35|6063.35|6063.35|6063.35|0
1653555570000|2022-05-26 08:59:30|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|6063.64|0
1653555590000|2022-05-26 08:59:50|6063.96|6063.96|6063.64|6063.64|6063.96|6063.96|6063.64|6063.64|0
1653555610000|2022-05-26 09:00:10|6064.02|6064.02|6064.02|6064.02|6064.02|6064.02|6064.02|6064.02|0
1653555630000|2022-05-26 09:00:30|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|0
1653555650000|2022-05-26 09:00:50|6064.95|6064.95|6064.95|6064.95|6064.95|6064.95|6064.95|6064.95|0
1653555670000|2022-05-26 09:01:10|6064.59|6064.59|6064.59|6064.59|6064.59|6064.59|6064.59|6064.59|0
1653555680000|2022-05-26 09:01:20|6064.23|6064.23|6063.87|6063.87|6064.23|6064.23|6063.87|6063.87|0
1653555700000|2022-05-26 09:01:40|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|0
1653555750000|2022-05-26 09:02:30|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|6063.37|0
1653555770000|2022-05-26 09:02:50|6062.99|6062.99|6064.13|6064.13|6064.13|6064.13|6062.99|6062.99|0
1653555800000|2022-05-26 09:03:20|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|0
1653555810000|2022-05-26 09:03:30|6063.94|6063.94|6062.79|6062.79|6063.94|6063.94|6062.79|6062.79|0
1653555820000|2022-05-26 09:03:40|6062.47|6062.47|6062.47|6062.47|6062.47|6062.47|6062.47|6062.47|0
1653555830000|2022-05-26 09:03:50|6061.98|6061.98|6061.98|6061.98|6061.98|6061.98|6061.98|6061.98|0
1653555990000|2022-05-26 09:06:30|6062.93|6062.93|6063.79|6063.79|6063.79|6063.79|6062.93|6062.93|0
1653556040000|2022-05-26 09:07:20|6063.43|6063.43|6063.29|6063.29|6063.43|6063.43|6062.94|6062.94|0
1653556070000|2022-05-26 09:07:50|6063.65|6063.65|6063.65|6063.65|6063.65|6063.65|6063.65|6063.65|0
1653556120000|2022-05-26 09:08:40|6063.97|6063.97|6064.29|6064.29|6064.29|6064.29|6063.97|6063.97|0
1653556130000|2022-05-26 09:08:50|6063.65|6063.65|6062.12|6062.12|6063.65|6063.65|6062.12|6062.12|0
1653556160000|2022-05-26 09:09:20|6062.62|6062.62|6062.62|6062.62|6062.62|6062.62|6062.62|6062.62|0
1653556230000|2022-05-26 09:10:30|6063.12|6063.12|6063.12|6063.12|6063.12|6063.12|6063.12|6063.12|0
1653556320000|2022-05-26 09:12:00|6062.73|6062.73|6062.73|6062.73|6062.73|6062.73|6062.73|6062.73|0
1653556380000|2022-05-26 09:13:00|6062.55|6062.55|6062.36|6062.36|6062.55|6062.55|6062.36|6062.36|0
1653556390000|2022-05-26 09:13:10|6062|6062|6062|6062|6062|6062|6062|6062|0
1653556400000|2022-05-26 09:13:20|6062.5|6062.5|6062.5|6062.5|6062.5|6062.5|6062.5|6062.5|0
1653556410000|2022-05-26 09:13:30|6063.07|6063.07|6063.43|6063.43|6063.43|6063.43|6063.07|6063.07|0
1653556430000|2022-05-26 09:13:50|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|0
1653556440000|2022-05-26 09:14:00|6064.07|6064.07|6065.47|6065.47|6065.47|6065.47|6064.07|6064.07|0
1653556470000|2022-05-26 09:14:30|6065.11|6065.11|6066.71|6066.71|6066.71|6066.71|6065.11|6065.11|0
1653556480000|2022-05-26 09:14:40|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|6067.07|0
1653556490000|2022-05-26 09:14:50|6066.71|6066.71|6066.71|6066.71|6066.71|6066.71|6066.71|6066.71|0
1653556520000|2022-05-26 09:15:20|6066.22|6066.22|6066.22|6066.22|6066.22|6066.22|6066.22|6066.22|0
1653556530000|2022-05-26 09:15:30|6065.72|6065.72|6065.74|6065.74|6066.1|6066.1|6065.72|6065.72|0
1653556570000|2022-05-26 09:16:10|6067.17|6067.17|6065.55|6065.55|6067.17|6067.17|6065.55|6065.55|0
1653556600000|2022-05-26 09:16:40|6065.23|6065.23|6065.42|6065.42|6065.42|6065.42|6065.23|6065.23|0
1653556610000|2022-05-26 09:16:50|6066.13|6066.13|6066.51|6066.51|6066.51|6066.51|6066.13|6066.13|0
1653556620000|2022-05-26 09:17:00|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|0
1653556630000|2022-05-26 09:17:10|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|6065.95|0
1653556640000|2022-05-26 09:17:20|6065.76|6065.76|6065.04|6065.04|6065.76|6065.76|6065.04|6065.04|0
1653556660000|2022-05-26 09:17:40|6064.85|6064.85|6064.54|6064.54|6064.85|6064.85|6064.54|6064.54|0
1653556680000|2022-05-26 09:18:00|6064.18|6064.18|6064.18|6064.18|6064.18|6064.18|6064.18|6064.18|0
1653556720000|2022-05-26 09:18:40|6062.39|6062.39|6062.75|6062.75|6062.75|6062.75|6062.04|6062.04|0
1653556730000|2022-05-26 09:18:50|6062.18|6062.18|6062.18|6062.18|6062.18|6062.18|6062.18|6062.18|0
1653556770000|2022-05-26 09:19:30|6061.89|6061.89|6061.89|6061.89|6061.89|6061.89|6061.89|6061.89|0
1653556780000|2022-05-26 09:19:40|6061.26|6061.26|6061.26|6061.26|6061.26|6061.26|6061.26|6061.26|0
1653556800000|2022-05-26 09:20:00|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|0
1653556820000|2022-05-26 09:20:20|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|0
1653556850000|2022-05-26 09:20:50|6060.4|6060.4|6060.4|6060.4|6060.4|6060.4|6060.4|6060.4|0
1653556870000|2022-05-26 09:21:10|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|6060.68|0
1653556890000|2022-05-26 09:21:30|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|6060.97|0
1653556900000|2022-05-26 09:21:40|6060.78|6060.78|6061.29|6061.29|6061.29|6061.29|6060.78|6060.78|0
1653556910000|2022-05-26 09:21:50|6061.57|6061.57|6061.57|6061.57|6061.57|6061.57|6061.57|6061.57|0
1653556930000|2022-05-26 09:22:10|6063.86|6063.86|6063.86|6063.86|6063.86|6063.86|6063.86|6063.86|0
1653556970000|2022-05-26 09:22:50|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|6063.54|0
1653556990000|2022-05-26 09:23:10|6063.86|6063.86|6064.05|6064.05|6064.05|6064.05|6063.86|6063.86|0
1653557000000|2022-05-26 09:23:20|6065.54|6065.54|6065.35|6065.35|6065.54|6065.54|6065.35|6065.35|0
1653557050000|2022-05-26 09:24:10|6064.59|6064.59|6065.3|6065.3|6065.66|6065.66|6064.59|6064.59|0
1653557100000|2022-05-26 09:25:00|6065.87|6065.87|6065.87|6065.87|6065.87|6065.87|6065.87|6065.87|0
1653557120000|2022-05-26 09:25:20|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|0
1653557130000|2022-05-26 09:25:30|6065.87|6065.87|6066.77|6066.77|6066.77|6066.77|6065.87|6065.87|0
1653557140000|2022-05-26 09:25:40|6066.28|6066.28|6066.46|6066.46|6066.46|6066.46|6065.96|6065.96|0
1653557180000|2022-05-26 09:26:20|6066.17|6066.17|6066.17|6066.17|6066.17|6066.17|6066.17|6066.17|0
1653557210000|2022-05-26 09:26:50|6065.67|6065.67|6066.17|6066.17|6066.17|6066.17|6065.67|6065.67|0
1653557240000|2022-05-26 09:27:20|6065.81|6065.81|6066.17|6066.17|6066.17|6066.17|6065.81|6065.81|0
1653557270000|2022-05-26 09:27:50|6065.81|6065.81|6065.81|6065.81|6065.81|6065.81|6065.81|6065.81|0
1653557320000|2022-05-26 09:28:40|6065.53|6065.53|6065.53|6065.53|6065.53|6065.53|6065.53|6065.53|0
1653557360000|2022-05-26 09:29:20|6064.53|6064.53|6064.53|6064.53|6064.53|6064.53|6064.53|6064.53|0
1653557390000|2022-05-26 09:29:50|6064.18|6064.18|6064.18|6064.18|6064.18|6064.18|6064.18|6064.18|0
1653557400000|2022-05-26 09:30:00|6063.22|6063.22|6062.54|6062.54|6063.22|6063.22|6062.54|6062.54|0
1653557430000|2022-05-26 09:30:30|6063.26|6063.26|6063.26|6063.26|6063.26|6063.26|6063.26|6063.26|0
1653557460000|2022-05-26 09:31:00|6062.9|6062.9|6061.62|6061.62|6062.9|6062.9|6061.62|6061.62|0
1653557480000|2022-05-26 09:31:20|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|0
1653557510000|2022-05-26 09:31:50|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|0
1653557540000|2022-05-26 09:32:20|6062.01|6062.01|6062.86|6062.86|6062.86|6062.86|6062.01|6062.01|0
1653557550000|2022-05-26 09:32:30|6062.58|6062.58|6063.07|6063.07|6063.07|6063.07|6062.58|6062.58|0
1653557560000|2022-05-26 09:32:40|6062.72|6062.72|6062.36|6062.36|6062.72|6062.72|6062.36|6062.36|0
1653557620000|2022-05-26 09:33:40|6062.17|6062.17|6062.17|6062.17|6062.17|6062.17|6062.17|6062.17|0
1653557650000|2022-05-26 09:34:10|6061.85|6061.85|6061.85|6061.85|6061.85|6061.85|6061.85|6061.85|0
1653557660000|2022-05-26 09:34:20|6062.43|6062.43|6062.74|6062.74|6062.74|6062.74|6062.43|6062.43|0
1653557670000|2022-05-26 09:34:30|6063.12|6063.12|6063.48|6063.48|6063.48|6063.48|6063.12|6063.12|0
1653557700000|2022-05-26 09:35:00|6062.76|6062.76|6062.41|6062.41|6062.76|6062.76|6062.41|6062.41|0
1653557710000|2022-05-26 09:35:10|6061.41|6061.41|6061.41|6061.41|6061.41|6061.41|6061.41|6061.41|0
1653557730000|2022-05-26 09:35:30|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|6061.23|0
1653557760000|2022-05-26 09:36:00|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|0
1653557830000|2022-05-26 09:37:10|6061.58|6061.58|6061.58|6061.58|6061.58|6061.58|6061.58|6061.58|0
1653557850000|2022-05-26 09:37:30|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|6061.94|0
1653557860000|2022-05-26 09:37:40|6061.58|6061.58|6061.23|6061.23|6061.58|6061.58|6061.23|6061.23|0
1653557960000|2022-05-26 09:39:20|6060.66|6060.66|6060.66|6060.66|6060.66|6060.66|6060.66|6060.66|0
1653558000000|2022-05-26 09:40:00|6060.95|6060.95|6060.95|6060.95|6060.95|6060.95|6060.95|6060.95|0
1653558030000|2022-05-26 09:40:30|6060.59|6060.59|6060.59|6060.59|6060.59|6060.59|6060.59|6060.59|0
1653558040000|2022-05-26 09:40:40|6061.09|6061.09|6059.56|6059.56|6061.09|6061.09|6059.56|6059.56|0
1653558060000|2022-05-26 09:41:00|6060.13|6060.13|6060.13|6060.13|6060.13|6060.13|6060.13|6060.13|0
1653558080000|2022-05-26 09:41:20|6060.77|6060.77|6060.58|6060.58|6060.77|6060.77|6060.58|6060.58|0
1653558120000|2022-05-26 09:42:00|6061.44|6061.44|6061.96|6061.96|6062.34|6062.34|6061.44|6061.44|0
1653558130000|2022-05-26 09:42:10|6061.65|6061.65|6061.65|6061.65|6061.65|6061.65|6061.65|6061.65|0
1653558150000|2022-05-26 09:42:30|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|0
1653558170000|2022-05-26 09:42:50|6060.51|6060.51|6060.51|6060.51|6060.51|6060.51|6060.51|6060.51|0
1653558180000|2022-05-26 09:43:00|6059.94|6059.94|6059.51|6059.51|6059.94|6059.94|6059.08|6059.08|0
1653558230000|2022-05-26 09:43:50|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|6059.83|0
1653558260000|2022-05-26 09:44:20|6060.54|6060.54|6060.54|6060.54|6060.54|6060.54|6060.54|6060.54|0
1653558310000|2022-05-26 09:45:10|6061.99|6061.99|6062.34|6062.34|6062.34|6062.34|6061.99|6061.99|0
1653558330000|2022-05-26 09:45:30|6062.66|6062.66|6063.33|6063.33|6063.33|6063.33|6062.66|6062.66|0
1653558360000|2022-05-26 09:46:00|6062.51|6062.51|6062.51|6062.51|6062.51|6062.51|6062.51|6062.51|0
1653558420000|2022-05-26 09:47:00|6062.83|6062.83|6063.15|6063.15|6063.15|6063.15|6062.83|6062.83|0
1653558440000|2022-05-26 09:47:20|6062.77|6062.77|6062.77|6062.77|6062.77|6062.77|6062.77|6062.77|0
1653558470000|2022-05-26 09:47:50|6064.02|6064.02|6064.33|6064.33|6064.62|6064.62|6064.02|6064.02|0
1653558490000|2022-05-26 09:48:10|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|0
1653558500000|2022-05-26 09:48:20|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|0
1653558540000|2022-05-26 09:49:00|6065.99|6065.99|6065.99|6065.99|6065.99|6065.99|6065.99|6065.99|0
1653558590000|2022-05-26 09:49:50|6065.13|6065.13|6065.82|6065.82|6066.45|6066.45|6065.13|6065.13|0
1653558660000|2022-05-26 09:51:00|6064.82|6064.82|6064.82|6064.82|6064.82|6064.82|6064.82|6064.82|0
1653558680000|2022-05-26 09:51:20|6064.45|6064.45|6064.45|6064.45|6064.45|6064.45|6064.45|6064.45|0
1653558700000|2022-05-26 09:51:40|6066.23|6066.23|6066.23|6066.23|6066.23|6066.23|6066.23|6066.23|0
1653558710000|2022-05-26 09:51:50|6066.59|6066.59|6066.59|6066.59|6066.59|6066.59|6066.59|6066.59|0
1653558740000|2022-05-26 09:52:20|6072.79|6072.79|6072.79|6072.79|6072.79|6072.79|6072.79|6072.79|0
1653558780000|2022-05-26 09:53:00|6073.15|6073.15|6073.15|6073.15|6073.15|6073.15|6073.15|6073.15|0
1653558800000|2022-05-26 09:53:20|6072.83|6072.83|6072.51|6072.51|6072.83|6072.83|6072.51|6072.51|0
1653558830000|2022-05-26 09:53:50|6072.15|6072.15|6071.44|6071.44|6072.15|6072.15|6071.44|6071.44|0
1653558840000|2022-05-26 09:54:00|6071.15|6071.15|6071.15|6071.15|6071.15|6071.15|6071.15|6071.15|0
1653558880000|2022-05-26 09:54:40|6070.87|6070.87|6070.87|6070.87|6070.87|6070.87|6070.87|6070.87|0
1653559000000|2022-05-26 09:56:40|6070.68|6070.68|6070.68|6070.68|6070.68|6070.68|6070.68|6070.68|0
1653559010000|2022-05-26 09:56:50|6071.06|6071.06|6071.06|6071.06|6071.06|6071.06|6071.06|6071.06|0
1653559040000|2022-05-26 09:57:20|6070.69|6070.69|6070.69|6070.69|6070.69|6070.69|6070.69|6070.69|0
1653559080000|2022-05-26 09:58:00|6071|6071|6071|6071|6071|6071|6071|6071|0
1653559150000|2022-05-26 09:59:10|6070.63|6070.63|6070.82|6070.82|6070.82|6070.82|6070.63|6070.63|0
1653559160000|2022-05-26 09:59:20|6070.63|6070.63|6070.63|6070.63|6070.63|6070.63|6070.63|6070.63|0
1653559210000|2022-05-26 10:00:10|6071|6071|6071|6071|6071|6071|6071|6071|0
1653559220000|2022-05-26 10:00:20|6071.5|6071.5|6071.5|6071.5|6071.5|6071.5|6071.5|6071.5|0
1653559260000|2022-05-26 10:01:00|6071.31|6071.31|6071.31|6071.31|6071.31|6071.31|6071.31|6071.31|0
1653559280000|2022-05-26 10:01:20|6070.82|6070.82|6070.82|6070.82|6070.82|6070.82|6070.82|6070.82|0
1653559330000|2022-05-26 10:02:10|6071.17|6071.17|6071.17|6071.17|6071.17|6071.17|6071.17|6071.17|0
1653559380000|2022-05-26 10:03:00|6071.55|6071.55|6071.55|6071.55|6071.55|6071.55|6071.55|6071.55|0
1653559410000|2022-05-26 10:03:30|6071.19|6071.19|6070.23|6070.23|6071.19|6071.19|6070.23|6070.23|0
1653559420000|2022-05-26 10:03:40|6069.86|6069.86|6069.36|6069.36|6069.86|6069.86|6069.36|6069.36|0
1653559450000|2022-05-26 10:04:10|6068.46|6068.46|6068.46|6068.46|6068.46|6068.46|6068.46|6068.46|0
1653559500000|2022-05-26 10:05:00|6067.89|6067.89|6067.89|6067.89|6067.89|6067.89|6067.89|6067.89|0
1653559600000|2022-05-26 10:06:40|6068.08|6068.08|6068.57|6068.57|6068.57|6068.57|6068.08|6068.08|0
1653559620000|2022-05-26 10:07:00|6067.86|6067.86|6067.86|6067.86|6067.86|6067.86|6067.86|6067.86|0
1653559630000|2022-05-26 10:07:10|6068.14|6068.14|6068.14|6068.14|6068.14|6068.14|6068.14|6068.14|0
1653559650000|2022-05-26 10:07:30|6068.5|6068.5|6068.86|6068.86|6068.86|6068.86|6068.5|6068.5|0
1653559660000|2022-05-26 10:07:40|6068.48|6068.48|6068.48|6068.48|6068.48|6068.48|6068.48|6068.48|0
1653559680000|2022-05-26 10:08:00|6068.11|6068.11|6065.16|6065.16|6068.11|6068.11|6065.16|6065.16|0
1653559770000|2022-05-26 10:09:30|6065.48|6065.48|6065.8|6065.8|6065.8|6065.8|6065.48|6065.48|0
1653559790000|2022-05-26 10:09:50|6065.99|6065.99|6065.68|6065.68|6066.18|6066.18|6065.68|6065.68|0
1653559800000|2022-05-26 10:10:00|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|0
1653559840000|2022-05-26 10:10:40|6065.9|6065.9|6065.9|6065.9|6065.9|6065.9|6065.9|6065.9|0
1653559850000|2022-05-26 10:10:50|6066.53|6066.53|6066.53|6066.53|6066.53|6066.53|6066.53|6066.53|0
1653559880000|2022-05-26 10:11:20|6066.72|6066.72|6066.72|6066.72|6066.72|6066.72|6066.72|6066.72|0
1653559890000|2022-05-26 10:11:30|6066.16|6066.16|6065.97|6065.97|6066.16|6066.16|6065.97|6065.97|0
1653559940000|2022-05-26 10:12:20|6067.1|6067.1|6066.14|6066.14|6067.1|6067.1|6066.14|6066.14|0
1653559980000|2022-05-26 10:13:00|6065.57|6065.57|6065.28|6065.28|6065.57|6065.57|6065.28|6065.28|0
1653560000000|2022-05-26 10:13:20|6065|6065|6065|6065|6065|6065|6065|6065|0
1653560020000|2022-05-26 10:13:40|6065.37|6065.37|6065.56|6065.56|6065.56|6065.56|6065.37|6065.37|0
1653560060000|2022-05-26 10:14:20|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|0
1653560070000|2022-05-26 10:14:30|6066.25|6066.25|6066.25|6066.25|6066.25|6066.25|6066.25|6066.25|0
1653560140000|2022-05-26 10:15:40|6065.96|6065.96|6065.6|6065.6|6065.96|6065.96|6065.6|6065.6|0
1653560150000|2022-05-26 10:15:50|6065.96|6065.96|6065.96|6065.96|6065.96|6065.96|6065.96|6065.96|0
1653560160000|2022-05-26 10:16:00|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|6065.32|0
1653560280000|2022-05-26 10:18:00|6065.61|6065.61|6065.89|6065.89|6065.89|6065.89|6065.61|6065.61|0
1653560300000|2022-05-26 10:18:20|6067.04|6067.04|6066.66|6066.66|6067.04|6067.04|6066.66|6066.66|0
1653560350000|2022-05-26 10:19:10|6067.42|6067.42|6067.42|6067.42|6067.42|6067.42|6067.42|6067.42|0
1653560380000|2022-05-26 10:19:40|6068.49|6068.49|6070.92|6070.92|6070.92|6070.92|6068.49|6068.49|0
1653560400000|2022-05-26 10:20:00|6071.42|6071.42|6071.42|6071.42|6071.42|6071.42|6070.42|6070.42|0
1653560440000|2022-05-26 10:20:40|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|6070.38|6070.38|0
1653560450000|2022-05-26 10:20:50|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|6070.31|0
1653560480000|2022-05-26 10:21:20|6069.93|6069.93|6069.93|6069.93|6069.93|6069.93|6069.93|6069.93|0
1653560490000|2022-05-26 10:21:30|6070.92|6070.92|6070.92|6070.92|6070.92|6070.92|6070.92|6070.92|0
1653560530000|2022-05-26 10:22:10|6070.43|6070.43|6070.43|6070.43|6070.43|6070.43|6070.43|6070.43|0
1653560540000|2022-05-26 10:22:20|6070.14|6070.14|6069.64|6069.64|6070.14|6070.14|6069.64|6069.64|0
1653560550000|2022-05-26 10:22:30|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|6068.69|0
1653560600000|2022-05-26 10:23:20|6069|6069|6069|6069|6069|6069|6069|6069|0
1653560610000|2022-05-26 10:23:30|6069.5|6069.5|6069.5|6069.5|6069.5|6069.5|6069.5|6069.5|0
1653560690000|2022-05-26 10:24:50|6069.12|6069.12|6069.12|6069.12|6069.12|6069.12|6069.12|6069.12|0
1653560850000|2022-05-26 10:27:30|6068.76|6068.76|6068.76|6068.76|6068.76|6068.76|6068.76|6068.76|0
1653560860000|2022-05-26 10:27:40|6067.8|6067.8|6067.8|6067.8|6067.8|6067.8|6067.8|6067.8|0
1653560880000|2022-05-26 10:28:00|6067.31|6067.31|6067.31|6067.31|6067.31|6067.31|6067.31|6067.31|0
1653560900000|2022-05-26 10:28:20|6066.81|6066.81|6067.38|6067.38|6067.38|6067.38|6066.81|6066.81|0
1653560910000|2022-05-26 10:28:30|6066.74|6066.74|6066.74|6066.74|6066.74|6066.74|6066.74|6066.74|0
1653560920000|2022-05-26 10:28:40|6066.24|6066.24|6066.24|6066.24|6066.24|6066.24|6066.24|6066.24|0
1653560940000|2022-05-26 10:29:00|6066.43|6066.43|6066.43|6066.43|6066.43|6066.43|6066.43|6066.43|0
1653560950000|2022-05-26 10:29:10|6066.07|6066.07|6066.07|6066.07|6066.07|6066.07|6066.07|6066.07|0
1653560970000|2022-05-26 10:29:30|6065.7|6065.7|6065.32|6065.32|6065.7|6065.7|6065.32|6065.32|0
1653560990000|2022-05-26 10:29:50|6065.88|6065.88|6065.56|6065.56|6065.88|6065.88|6065.56|6065.56|0
1653561010000|2022-05-26 10:30:10|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|6065.25|0
1653561060000|2022-05-26 10:31:00|6065.74|6065.74|6065.74|6065.74|6065.74|6065.74|6065.74|6065.74|0
1653561080000|2022-05-26 10:31:20|6065.03|6065.03|6065.41|6065.41|6065.41|6065.41|6065.03|6065.03|0
1653561090000|2022-05-26 10:31:30|6064.84|6064.84|6064.84|6064.84|6064.84|6064.84|6064.84|6064.84|0
1653561120000|2022-05-26 10:32:00|6065.33|6065.33|6064.57|6064.57|6065.33|6065.33|6064.57|6064.57|0
1653561130000|2022-05-26 10:32:10|6064.19|6064.19|6064.19|6064.19|6064.19|6064.19|6064.19|6064.19|0
1653561160000|2022-05-26 10:32:40|6063.87|6063.87|6063.87|6063.87|6063.87|6063.87|6063.87|6063.87|0
1653561180000|2022-05-26 10:33:00|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|0
1653561240000|2022-05-26 10:34:00|6064.41|6064.41|6064.41|6064.41|6064.41|6064.41|6064.41|6064.41|0
1653561270000|2022-05-26 10:34:30|6064.98|6064.98|6064.98|6064.98|6064.98|6064.98|6064.98|6064.98|0
1653561300000|2022-05-26 10:35:00|6065.47|6065.47|6065.97|6065.97|6065.97|6065.97|6065.47|6065.47|0
1653561340000|2022-05-26 10:35:40|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|6065.59|0
1653561350000|2022-05-26 10:35:50|6066.59|6066.59|6066.59|6066.59|6066.59|6066.59|6066.59|6066.59|0
1653561390000|2022-05-26 10:36:30|6066.3|6066.3|6065.94|6065.94|6066.3|6066.3|6065.94|6065.94|0
1653561430000|2022-05-26 10:37:10|6065.76|6065.76|6065.76|6065.76|6065.76|6065.76|6065.76|6065.76|0
1653561450000|2022-05-26 10:37:30|6066.18|6066.18|6066.18|6066.18|6066.18|6066.18|6066.18|6066.18|0
1653561480000|2022-05-26 10:38:00|6065.42|6065.42|6063.36|6063.36|6065.42|6065.42|6063.36|6063.36|0
1653561490000|2022-05-26 10:38:10|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|6062.78|0
1653561520000|2022-05-26 10:38:40|6062.15|6062.15|6061.65|6061.65|6062.15|6062.15|6061.65|6061.65|0
1653561540000|2022-05-26 10:39:00|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|6061.08|0
1653561580000|2022-05-26 10:39:40|6060.79|6060.79|6060.51|6060.51|6060.79|6060.79|6060.51|6060.51|0
1653561610000|2022-05-26 10:40:10|6060.32|6060.32|6060.51|6060.51|6060.51|6060.51|6060.32|6060.32|0
1653561620000|2022-05-26 10:40:20|6059.87|6059.87|6059.87|6059.87|6059.87|6059.87|6059.87|6059.87|0
1653561680000|2022-05-26 10:41:20|6059.58|6059.58|6057.83|6057.83|6059.58|6059.58|6057.83|6057.83|0
1653561720000|2022-05-26 10:42:00|6056.69|6056.69|6057.68|6057.68|6057.68|6057.68|6056.69|6056.69|0
1653561760000|2022-05-26 10:42:40|6056.92|6056.92|6056.92|6056.92|6056.92|6056.92|6056.92|6056.92|0
1653561770000|2022-05-26 10:42:50|6056.56|6056.56|6055.8|6055.8|6056.56|6056.56|6055.8|6055.8|0
1653561790000|2022-05-26 10:43:10|6056.15|6056.15|6056.15|6056.15|6056.15|6056.15|6056.15|6056.15|0
1653561800000|2022-05-26 10:43:20|6057.01|6057.01|6058.22|6058.22|6058.22|6058.22|6057.01|6057.01|0
1653561810000|2022-05-26 10:43:30|6058.51|6058.51|6059|6059|6059|6059|6058.51|6058.51|0
1653561830000|2022-05-26 10:43:50|6058.01|6058.01|6058.41|6058.41|6058.41|6058.41|6057.72|6057.72|0
1653561840000|2022-05-26 10:44:00|6057.41|6057.41|6056.11|6056.11|6057.41|6057.41|6056.11|6056.11|0
1653561850000|2022-05-26 10:44:10|6057.11|6057.11|6057.11|6057.11|6057.11|6057.11|6057.11|6057.11|0
1653561880000|2022-05-26 10:44:40|6057.82|6057.82|6057.44|6057.44|6057.82|6057.82|6057.44|6057.44|0
1653561950000|2022-05-26 10:45:50|6057.06|6057.06|6057.06|6057.06|6057.06|6057.06|6057.06|6057.06|0
1653561970000|2022-05-26 10:46:10|6056.34|6056.34|6056.62|6056.62|6056.62|6056.62|6055.99|6055.99|0
1653561980000|2022-05-26 10:46:20|6057.34|6057.34|6057.34|6057.34|6057.34|6057.34|6057.34|6057.34|0
1653562030000|2022-05-26 10:47:10|6057.53|6057.53|6057.53|6057.53|6057.53|6057.53|6057.53|6057.53|0
1653562080000|2022-05-26 10:48:00|6056.53|6056.53|6056.53|6056.53|6056.53|6056.53|6056.53|6056.53|0
1653562090000|2022-05-26 10:48:10|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|6057.03|0
1653562120000|2022-05-26 10:48:40|6056.53|6056.53|6056.53|6056.53|6056.53|6056.53|6056.53|6056.53|0
1653562140000|2022-05-26 10:49:00|6056.89|6056.89|6058.86|6058.86|6058.86|6058.86|6056.89|6056.89|0
1653562160000|2022-05-26 10:49:20|6059.62|6059.62|6059.62|6059.62|6059.62|6059.62|6059.62|6059.62|0
1653562180000|2022-05-26 10:49:40|6059.94|6059.94|6059.94|6059.94|6059.94|6059.94|6059.94|6059.94|0
1653562310000|2022-05-26 10:51:50|6060.3|6060.3|6060.3|6060.3|6060.3|6060.3|6060.3|6060.3|0
1653562370000|2022-05-26 10:52:50|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|6059.57|0
1653562440000|2022-05-26 10:54:00|6060.52|6060.52|6059.39|6059.39|6060.52|6060.52|6059.39|6059.39|0
1653562450000|2022-05-26 10:54:10|6059.07|6059.07|6059.45|6059.45|6059.45|6059.45|6059.07|6059.07|0
1653562460000|2022-05-26 10:54:20|6059.8|6059.8|6059.8|6059.8|6059.8|6059.8|6059.8|6059.8|0
1653562480000|2022-05-26 10:54:40|6060.18|6060.18|6060.18|6060.18|6060.18|6060.18|6060.18|6060.18|0
1653562510000|2022-05-26 10:55:10|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|6059.82|0
1653562520000|2022-05-26 10:55:20|6059.45|6059.45|6059.45|6059.45|6059.45|6059.45|6059.45|6059.45|0
1653562540000|2022-05-26 10:55:40|6059.13|6059.13|6059.13|6059.13|6059.13|6059.13|6059.13|6059.13|0
1653562570000|2022-05-26 10:56:10|6059.89|6059.89|6059.89|6059.89|6059.89|6059.89|6059.89|6059.89|0
1653562580000|2022-05-26 10:56:20|6060.21|6060.21|6060.21|6060.21|6060.21|6060.21|6060.21|6060.21|0
1653562620000|2022-05-26 10:57:00|6060.71|6060.71|6060.71|6060.71|6060.71|6060.71|6060.71|6060.71|0
1653562640000|2022-05-26 10:57:20|6062.62|6062.62|6061.47|6061.47|6062.62|6062.62|6061.47|6061.47|0
1653562690000|2022-05-26 10:58:10|6060.98|6060.98|6060.98|6060.98|6060.98|6060.98|6060.98|6060.98|0
1653562770000|2022-05-26 10:59:30|6060.79|6060.79|6060.79|6060.79|6060.79|6060.79|6060.43|6060.43|0
1653562790000|2022-05-26 10:59:50|6060.98|6060.98|6060.66|6060.66|6060.98|6060.98|6060.66|6060.66|0
1653562910000|2022-05-26 11:01:50|6060.84|6060.84|6062.89|6062.89|6062.89|6062.89|6060.84|6060.84|0
1653562920000|2022-05-26 11:02:00|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|0
1653563000000|2022-05-26 11:03:20|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|6064.25|0
1653563080000|2022-05-26 11:04:40|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|6063.75|0
1653563250000|2022-05-26 11:07:30|6064.47|6064.47|6064.47|6064.47|6064.47|6064.47|6064.47|6064.47|0
1653563270000|2022-05-26 11:07:50|6064.11|6064.11|6064.49|6064.49|6064.49|6064.49|6064.11|6064.11|0
1653563340000|2022-05-26 11:09:00|6064.85|6064.85|6064.85|6064.85|6064.85|6064.85|6064.85|6064.85|0
1653563350000|2022-05-26 11:09:10|6065.34|6065.34|6066.22|6066.22|6066.22|6066.22|6065.34|6065.34|0
1653563370000|2022-05-26 11:09:30|6066.03|6066.03|6066.03|6066.03|6066.03|6066.03|6066.03|6066.03|0
1653563380000|2022-05-26 11:09:40|6066.22|6066.22|6066.22|6066.22|6066.22|6066.22|6066.22|6066.22|0
1653563390000|2022-05-26 11:09:50|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|0
1653563400000|2022-05-26 11:10:00|6066.08|6066.08|6066.08|6066.08|6066.08|6066.08|6066.08|6066.08|0
1653563420000|2022-05-26 11:10:20|6065.87|6065.87|6065.87|6065.87|6065.87|6065.87|6065.87|6065.87|0
1653563460000|2022-05-26 11:11:00|6064.87|6064.87|6064.87|6064.87|6064.87|6064.87|6064.87|6064.87|0
1653563480000|2022-05-26 11:11:20|6065.16|6065.16|6065.16|6065.16|6065.16|6065.16|6065.16|6065.16|0
1653563550000|2022-05-26 11:12:30|6065.66|6065.66|6066.15|6066.15|6066.15|6066.15|6065.66|6065.66|0
1653563640000|2022-05-26 11:14:00|6065.66|6065.66|6065.66|6065.66|6065.66|6065.66|6065.66|6065.66|0
1653563650000|2022-05-26 11:14:10|6066.29|6066.29|6065.97|6065.97|6066.29|6066.29|6065.97|6065.97|0
1653563660000|2022-05-26 11:14:20|6066.69|6066.69|6067.05|6067.05|6067.05|6067.05|6066.69|6066.69|0
1653563680000|2022-05-26 11:14:40|6068|6068|6068|6068|6068|6068|6068|6068|0
1653563690000|2022-05-26 11:14:50|6068.72|6068.72|6069.21|6069.21|6069.21|6069.21|6068.72|6068.72|0
1653563700000|2022-05-26 11:15:00|6068.72|6068.72|6068.72|6068.72|6068.72|6068.72|6068.72|6068.72|0
1653563720000|2022-05-26 11:15:20|6068|6068|6068|6068|6068|6068|6068|6068|0
1653563730000|2022-05-26 11:15:30|6069.15|6069.15|6069.62|6069.62|6069.9|6069.9|6069.15|6069.15|0
1653563740000|2022-05-26 11:15:40|6069.3|6069.3|6069.62|6069.62|6069.62|6069.62|6069.3|6069.3|0
1653563770000|2022-05-26 11:16:10|6070.33|6070.33|6070.33|6070.33|6070.33|6070.33|6070.33|6070.33|0
1653563790000|2022-05-26 11:16:30|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|6070.71|0
1653563820000|2022-05-26 11:17:00|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|6071.28|0
1653563830000|2022-05-26 11:17:10|6071.77|6071.77|6071.77|6071.77|6071.77|6071.77|6071.77|6071.77|0
1653563850000|2022-05-26 11:17:30|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|0
1653563870000|2022-05-26 11:17:50|6071.17|6071.17|6071.17|6071.17|6071.17|6071.17|6071.17|6071.17|0
1653563880000|2022-05-26 11:18:00|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|0
1653563920000|2022-05-26 11:18:40|6070.52|6070.52|6070.52|6070.52|6070.52|6070.52|6070.52|6070.52|0
1653563960000|2022-05-26 11:19:20|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|6070.88|0
1653563970000|2022-05-26 11:19:30|6071.6|6071.6|6071.24|6071.24|6071.6|6071.6|6071.24|6071.24|0
1653564050000|2022-05-26 11:20:50|6071.43|6071.43|6068.64|6068.64|6071.62|6071.62|6068.64|6068.64|0
1653564060000|2022-05-26 11:21:00|6069.63|6069.63|6069.13|6069.13|6069.63|6069.63|6069.13|6069.13|0
1653564070000|2022-05-26 11:21:10|6069.85|6069.85|6069.85|6069.85|6069.85|6069.85|6069.85|6069.85|0
1653564090000|2022-05-26 11:21:30|6070.34|6070.34|6071.02|6071.02|6071.02|6071.02|6070.34|6070.34|0
1653564120000|2022-05-26 11:22:00|6070.52|6070.52|6070.52|6070.52|6070.52|6070.52|6070.52|6070.52|0
1653564150000|2022-05-26 11:22:30|6072.43|6072.43|6072.93|6072.93|6073.43|6073.43|6072.43|6072.43|0
1653564160000|2022-05-26 11:22:40|6073.29|6073.29|6073.67|6073.67|6073.67|6073.67|6073.29|6073.29|0
1653564180000|2022-05-26 11:23:00|6073.86|6073.86|6073.22|6073.22|6074.53|6074.53|6073.22|6073.22|0
1653564230000|2022-05-26 11:23:50|6073.54|6073.54|6075.03|6075.03|6075.03|6075.03|6073.54|6073.54|0
1653564240000|2022-05-26 11:24:00|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|6074.04|0
1653564270000|2022-05-26 11:24:30|6074.8|6074.8|6074.8|6074.8|6074.8|6074.8|6074.8|6074.8|0
1653564290000|2022-05-26 11:24:50|6075.12|6075.12|6076.57|6076.57|6076.57|6076.57|6075.12|6075.12|0
1653564300000|2022-05-26 11:25:00|6076.89|6076.89|6076.89|6076.89|6076.89|6076.89|6076.89|6076.89|0
1653564310000|2022-05-26 11:25:10|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|6076.57|0
1653564340000|2022-05-26 11:25:40|6076.07|6076.07|6076.26|6076.26|6076.26|6076.26|6076.07|6076.07|0
1653564350000|2022-05-26 11:25:50|6075.55|6075.55|6074.07|6074.07|6075.55|6075.55|6073.72|6073.72|0
1653564400000|2022-05-26 11:26:40|6074.57|6074.57|6075.28|6075.28|6075.28|6075.28|6074.57|6074.57|0
1653564440000|2022-05-26 11:27:20|6075.57|6075.57|6073.58|6073.58|6075.57|6075.57|6073.58|6073.58|0
1653564500000|2022-05-26 11:28:20|6074.58|6074.58|6075.14|6075.14|6075.14|6075.14|6074.58|6074.58|0
1653564510000|2022-05-26 11:28:30|6075.33|6075.33|6076.4|6076.4|6076.4|6076.4|6075.33|6075.33|0
1653564520000|2022-05-26 11:28:40|6076.97|6076.97|6077.93|6077.93|6077.93|6077.93|6076.97|6076.97|0
1653564530000|2022-05-26 11:28:50|6078.43|6078.43|6078.43|6078.43|6078.43|6078.43|6078.43|6078.43|0
1653564540000|2022-05-26 11:29:00|6078.75|6078.75|6078.46|6078.46|6078.75|6078.75|6078.46|6078.46|0
1653564550000|2022-05-26 11:29:10|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|6078.17|0
1653564570000|2022-05-26 11:29:30|6077.89|6077.89|6077.89|6077.89|6077.89|6077.89|6077.89|6077.89|0
1653564580000|2022-05-26 11:29:40|6078.26|6078.26|6078.26|6078.26|6078.26|6078.26|6078.26|6078.26|0
1653564600000|2022-05-26 11:30:00|6077.89|6077.89|6077.89|6077.89|6077.89|6077.89|6077.89|6077.89|0
1653564630000|2022-05-26 11:30:30|6077.57|6077.57|6077.57|6077.57|6077.57|6077.57|6077.57|6077.57|0
1653564650000|2022-05-26 11:30:50|6077.85|6077.85|6077.31|6077.31|6077.85|6077.85|6077.31|6077.31|0
1653564670000|2022-05-26 11:31:10|6076.81|6076.81|6076.32|6076.32|6076.81|6076.81|6076.32|6076.32|0
1653564680000|2022-05-26 11:31:20|6077.46|6077.46|6077.46|6077.46|6077.46|6077.46|6077.46|6077.46|0
1653564720000|2022-05-26 11:32:00|6076.97|6076.97|6074.89|6074.89|6076.97|6076.97|6074.89|6074.89|0
1653564740000|2022-05-26 11:32:20|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|0
1653564750000|2022-05-26 11:32:30|6073.61|6073.61|6072.9|6072.9|6073.61|6073.61|6072.9|6072.9|0
1653564780000|2022-05-26 11:33:00|6071.56|6071.56|6069.53|6069.53|6071.56|6071.56|6069.53|6069.53|0
1653564790000|2022-05-26 11:33:10|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|6069.71|0
1653564860000|2022-05-26 11:34:20|6071.24|6071.24|6070.48|6070.48|6071.24|6071.24|6070.48|6070.48|0
1653564900000|2022-05-26 11:35:00|6069.76|6069.76|6069.41|6069.41|6070.12|6070.12|6069.41|6069.41|0
1653564920000|2022-05-26 11:35:20|6068.91|6068.91|6068.91|6068.91|6068.91|6068.91|6068.91|6068.91|0
1653564930000|2022-05-26 11:35:30|6068.62|6068.62|6068.62|6068.62|6068.62|6068.62|6068.62|6068.62|0
1653564940000|2022-05-26 11:35:40|6068.31|6068.31|6068.31|6068.31|6068.31|6068.31|6068.31|6068.31|0
1653564950000|2022-05-26 11:35:50|6067.93|6067.93|6067.93|6067.93|6067.93|6067.93|6067.93|6067.93|0
1653564970000|2022-05-26 11:36:10|6067.61|6067.61|6067.25|6067.25|6067.61|6067.61|6067.25|6067.25|0
1653564980000|2022-05-26 11:36:20|6065.72|6065.72|6065.72|6065.72|6065.72|6065.72|6065.72|6065.72|0
1653565060000|2022-05-26 11:37:40|6066.44|6066.44|6066.44|6066.44|6066.44|6066.44|6066.44|6066.44|0
1653565090000|2022-05-26 11:38:10|6066.25|6066.25|6067.02|6067.02|6067.02|6067.02|6066.25|6066.25|0
1653565100000|2022-05-26 11:38:20|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|0
1653565140000|2022-05-26 11:39:00|6067.18|6067.18|6067.18|6067.18|6067.18|6067.18|6067.18|6067.18|0
1653565150000|2022-05-26 11:39:10|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|0
1653565200000|2022-05-26 11:40:00|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|6066.06|0
1653565240000|2022-05-26 11:40:40|6065.71|6065.71|6065.71|6065.71|6065.71|6065.71|6065.71|6065.71|0
1653565250000|2022-05-26 11:40:50|6065.49|6065.49|6065|6065|6065.49|6065.49|6065|6065|0
1653565260000|2022-05-26 11:41:00|6064.28|6064.28|6063.57|6063.57|6064.28|6064.28|6063.21|6063.21|0
1653565270000|2022-05-26 11:41:10|6063.93|6063.93|6063.93|6063.93|6063.93|6063.93|6063.93|6063.93|0
1653565320000|2022-05-26 11:42:00|6064.42|6064.42|6064.42|6064.42|6064.42|6064.42|6064.14|6064.14|0
1653565390000|2022-05-26 11:43:10|6064.78|6064.78|6064.78|6064.78|6064.78|6064.78|6064.78|6064.78|0
1653565420000|2022-05-26 11:43:40|6065.85|6065.85|6065.49|6065.49|6065.85|6065.85|6065.49|6065.49|0
1653565430000|2022-05-26 11:43:50|6065.31|6065.31|6065.31|6065.31|6065.31|6065.31|6065.31|6065.31|0
1653565440000|2022-05-26 11:44:00|6066.45|6066.45|6066.09|6066.09|6066.45|6066.45|6066.09|6066.09|0
1653565450000|2022-05-26 11:44:10|6065.74|6065.74|6065.74|6065.74|6065.74|6065.74|6065.74|6065.74|0
1653565480000|2022-05-26 11:44:40|6066.45|6066.45|6066.45|6066.45|6066.45|6066.45|6066.45|6066.45|0
1653565540000|2022-05-26 11:45:40|6066.09|6066.09|6066.09|6066.09|6066.09|6066.09|6066.09|6066.09|0
1653565550000|2022-05-26 11:45:50|6065.34|6065.34|6065.83|6065.83|6065.83|6065.83|6065.34|6065.34|0
1653565630000|2022-05-26 11:47:10|6066.55|6066.55|6066.9|6066.9|6066.9|6066.9|6066.55|6066.55|0
1653565640000|2022-05-26 11:47:20|6067.67|6067.67|6066.6|6066.6|6067.67|6067.67|6066.6|6066.6|0
1653565650000|2022-05-26 11:47:30|6066.24|6066.24|6066.24|6066.24|6066.95|6066.95|6065.88|6065.88|0
1653565660000|2022-05-26 11:47:40|6066.6|6066.6|6066.6|6066.6|6066.6|6066.6|6066.6|6066.6|0
1653565690000|2022-05-26 11:48:10|6066.24|6066.24|6065.88|6065.88|6066.24|6066.24|6065.88|6065.88|0
1653565720000|2022-05-26 11:48:40|6066.38|6066.38|6066.38|6066.38|6066.38|6066.38|6066.38|6066.38|0
1653565730000|2022-05-26 11:48:50|6065.39|6065.39|6065.39|6065.39|6065.39|6065.39|6065.39|6065.39|0
1653565750000|2022-05-26 11:49:10|6064.89|6064.89|6064.89|6064.89|6064.89|6064.89|6064.89|6064.89|0
1653565760000|2022-05-26 11:49:20|6064.6|6064.6|6064.6|6064.6|6064.6|6064.6|6064.6|6064.6|0
1653565770000|2022-05-26 11:49:30|6065.18|6065.18|6065.18|6065.18|6065.18|6065.18|6065.18|6065.18|0
1653565810000|2022-05-26 11:50:10|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|0
1653565820000|2022-05-26 11:50:20|6066.03|6066.03|6066.03|6066.03|6066.03|6066.03|6066.03|6066.03|0
1653565840000|2022-05-26 11:50:40|6066.41|6066.41|6066.41|6066.41|6066.41|6066.41|6066.41|6066.41|0
1653565850000|2022-05-26 11:50:50|6066.12|6066.12|6066.12|6066.12|6066.12|6066.12|6066.12|6066.12|0
1653565890000|2022-05-26 11:51:30|6064.97|6064.97|6064.97|6064.97|6064.97|6064.97|6064.97|6064.97|0
1653565900000|2022-05-26 11:51:40|6064.48|6064.48|6064.29|6064.29|6064.48|6064.48|6064.29|6064.29|0
1653565940000|2022-05-26 11:52:20|6064|6064|6064|6064|6064|6064|6064|6064|0
1653565980000|2022-05-26 11:53:00|6064.85|6064.85|6064.53|6064.53|6064.85|6064.85|6064.53|6064.53|0
1653565990000|2022-05-26 11:53:10|6064.21|6064.21|6064.21|6064.21|6064.21|6064.21|6064.21|6064.21|0
1653566040000|2022-05-26 11:54:00|6064.98|6064.98|6064.98|6064.98|6064.98|6064.98|6064.98|6064.98|0
1653566080000|2022-05-26 11:54:40|6065.26|6065.26|6065.26|6065.26|6065.26|6065.26|6065.26|6065.26|0
1653566110000|2022-05-26 11:55:10|6064.98|6064.98|6064.98|6064.98|6064.98|6064.98|6064.98|6064.98|0
1653566130000|2022-05-26 11:55:30|6065.36|6065.36|6065.36|6065.36|6065.36|6065.36|6065.36|6065.36|0
1653566160000|2022-05-26 11:56:00|6065.92|6065.92|6065.92|6065.92|6065.92|6065.92|6065.92|6065.92|0
1653566190000|2022-05-26 11:56:30|6065.6|6065.6|6065.6|6065.6|6065.6|6065.6|6065.6|6065.6|0
1653566210000|2022-05-26 11:56:50|6065.98|6065.98|6067.05|6067.05|6067.05|6067.05|6065.98|6065.98|0
1653566240000|2022-05-26 11:57:20|6067.24|6067.24|6067.24|6067.24|6067.24|6067.24|6067.24|6067.24|0
1653566290000|2022-05-26 11:58:10|6066.7|6066.7|6066.34|6066.34|6066.7|6066.7|6066.34|6066.34|0
1653566310000|2022-05-26 11:58:30|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|6066.83|0
1653566350000|2022-05-26 11:59:10|6066.34|6066.34|6066.34|6066.34|6066.34|6066.34|6066.34|6066.34|0
1653566380000|2022-05-26 11:59:40|6066.71|6066.71|6066.71|6066.71|6066.71|6066.71|6066.71|6066.71|0
1653566460000|2022-05-26 12:01:00|6066.39|6066.39|6066.39|6066.39|6066.39|6066.39|6066.39|6066.39|0
1653566510000|2022-05-26 12:01:50|6066.75|6066.75|6067.11|6067.11|6067.11|6067.11|6066.75|6066.75|0
1653566530000|2022-05-26 12:02:10|6067.61|6067.61|6067.79|6067.79|6067.79|6067.79|6067.61|6067.61|0
1653566610000|2022-05-26 12:03:30|6067.51|6067.51|6067.86|6067.86|6067.86|6067.86|6067.22|6067.22|0
1653566620000|2022-05-26 12:03:40|6067.29|6067.29|6067.01|6067.01|6067.29|6067.29|6067.01|6067.01|0
1653566630000|2022-05-26 12:03:50|6067.29|6067.29|6067.29|6067.29|6067.29|6067.29|6067.29|6067.29|0
1653566640000|2022-05-26 12:04:00|6069.97|6069.97|6069.68|6069.68|6069.97|6069.97|6069.68|6069.68|0
1653566670000|2022-05-26 12:04:30|6069.97|6069.97|6070.54|6070.54|6070.54|6070.54|6069.97|6069.97|0
1653566680000|2022-05-26 12:04:40|6070.83|6070.83|6070.83|6070.83|6070.83|6070.83|6070.83|6070.83|0
1653566710000|2022-05-26 12:05:10|6071.15|6071.15|6071.15|6071.15|6071.15|6071.15|6071.15|6071.15|0
1653566720000|2022-05-26 12:05:20|6070|6070|6070.57|6070.57|6070.57|6070.57|6070|6070|0
1653566740000|2022-05-26 12:05:40|6070.89|6070.89|6070.25|6070.25|6070.89|6070.89|6070.25|6070.25|0
1653566760000|2022-05-26 12:06:00|6069.87|6069.87|6069.87|6069.87|6069.87|6069.87|6069.87|6069.87|0
1653566780000|2022-05-26 12:06:20|6069.51|6069.51|6069.87|6069.87|6069.87|6069.87|6069.51|6069.51|0
1653566800000|2022-05-26 12:06:40|6070.06|6070.06|6070.06|6070.06|6070.06|6070.06|6070.06|6070.06|0
1653566810000|2022-05-26 12:06:50|6070.63|6070.63|6070.25|6070.25|6070.63|6070.63|6070.25|6070.25|0
1653566850000|2022-05-26 12:07:30|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|6070.75|0
1653566870000|2022-05-26 12:07:50|6071.25|6071.25|6071.81|6071.81|6071.81|6071.81|6071.25|6071.25|0
1653566980000|2022-05-26 12:09:40|6072.31|6072.31|6073.27|6073.27|6073.27|6073.27|6072.31|6072.31|0
1653567010000|2022-05-26 12:10:10|6073.45|6073.45|6074.45|6074.45|6074.45|6074.45|6073.45|6073.45|0
1653567060000|2022-05-26 12:11:00|6074.09|6074.09|6074.09|6074.09|6074.09|6074.09|6074.09|6074.09|0
1653567070000|2022-05-26 12:11:10|6072.81|6072.81|6072.81|6072.81|6073.13|6073.13|6072.49|6072.49|0
1653567080000|2022-05-26 12:11:20|6072.18|6072.18|6072.18|6072.18|6072.18|6072.18|6072.18|6072.18|0
1653567110000|2022-05-26 12:11:50|6072.53|6072.53|6072.53|6072.53|6072.53|6072.53|6072.53|6072.53|0
1653567120000|2022-05-26 12:12:00|6071.54|6071.54|6071.54|6071.54|6071.54|6071.54|6071.54|6071.54|0
1653567140000|2022-05-26 12:12:20|6068.68|6068.68|6068.32|6068.32|6068.68|6068.68|6068.32|6068.32|0
1653567180000|2022-05-26 12:13:00|6067.96|6067.96|6067.96|6067.96|6067.96|6067.96|6067.6|6067.6|0
1653567190000|2022-05-26 12:13:10|6067.25|6067.25|6067.74|6067.74|6067.74|6067.74|6066.89|6066.89|0
1653567200000|2022-05-26 12:13:20|6067.39|6067.39|6067.03|6067.03|6067.39|6067.39|6067.03|6067.03|0
1653567220000|2022-05-26 12:13:40|6068.52|6068.52|6068.52|6068.52|6068.52|6068.52|6068.52|6068.52|0
1653567230000|2022-05-26 12:13:50|6067.53|6067.53|6067.88|6067.88|6067.88|6067.88|6067.53|6067.53|0
1653567260000|2022-05-26 12:14:20|6067.53|6067.53|6066.81|6066.81|6067.53|6067.53|6066.81|6066.81|0
1653567280000|2022-05-26 12:14:40|6066.1|6066.1|6066.1|6066.1|6066.1|6066.1|6066.1|6066.1|0
1653567290000|2022-05-26 12:14:50|6067.53|6067.53|6070.24|6070.24|6070.24|6070.24|6067.53|6067.53|0
1653567320000|2022-05-26 12:15:20|6069.28|6069.28|6069.64|6069.64|6069.64|6069.64|6069.28|6069.28|0
1653567330000|2022-05-26 12:15:30|6069.22|6069.22|6068.93|6068.93|6069.22|6069.22|6068.93|6068.93|0
1653567500000|2022-05-26 12:18:20|6069.29|6069.29|6069.29|6069.29|6069.29|6069.29|6069.29|6069.29|0
1653567520000|2022-05-26 12:18:40|6069.47|6069.47|6069.47|6069.47|6069.47|6069.47|6069.47|6069.47|0
1653567530000|2022-05-26 12:18:50|6070.62|6070.62|6070.62|6070.62|6070.62|6070.62|6070.62|6070.62|0
1653567570000|2022-05-26 12:19:30|6071.58|6071.58|6071.58|6071.58|6071.58|6071.58|6071.58|6071.58|0
1653567600000|2022-05-26 12:20:00|6071.19|6071.19|6071.19|6071.19|6071.19|6071.19|6071.19|6071.19|0
1653567610000|2022-05-26 12:20:10|6070.1|6070.1|6070.1|6070.1|6070.1|6070.1|6070.1|6070.1|0
1653567640000|2022-05-26 12:20:40|6069.75|6069.75|6069.75|6069.75|6069.75|6069.75|6069.75|6069.75|0
1653567710000|2022-05-26 12:21:50|6070.13|6070.13|6070.13|6070.13|6070.13|6070.13|6070.13|6070.13|0
1653567730000|2022-05-26 12:22:10|6070.77|6070.77|6070.77|6070.77|6070.77|6070.77|6070.77|6070.77|0
1653567770000|2022-05-26 12:22:50|6070.39|6070.39|6070.39|6070.39|6070.39|6070.39|6070.39|6070.39|0
1653567830000|2022-05-26 12:23:50|6070.67|6070.67|6070.67|6070.67|6070.67|6070.67|6070.67|6070.67|0
1653567840000|2022-05-26 12:24:00|6071.24|6071.24|6070.92|6070.92|6071.24|6071.24|6070.92|6070.92|0
1653567860000|2022-05-26 12:24:20|6071.42|6071.42|6071.42|6071.42|6071.42|6071.42|6071.42|6071.42|0
1653567870000|2022-05-26 12:24:30|6070.92|6070.92|6071.42|6071.42|6071.42|6071.42|6070.92|6070.92|0
1653567900000|2022-05-26 12:25:00|6070.78|6070.78|6069.83|6069.83|6070.78|6070.78|6069.83|6069.83|0
1653567930000|2022-05-26 12:25:30|6070.78|6070.78|6070.78|6070.78|6070.78|6070.78|6070.78|6070.78|0
1653567950000|2022-05-26 12:25:50|6070.97|6070.97|6071.16|6071.16|6071.16|6071.16|6070.97|6070.97|0
1653568010000|2022-05-26 12:26:50|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|0
1653568040000|2022-05-26 12:27:20|6072.37|6072.37|6072.37|6072.37|6072.37|6072.37|6072.37|6072.37|0
1653568080000|2022-05-26 12:28:00|6072.16|6072.16|6072.16|6072.16|6072.16|6072.16|6072.16|6072.16|0
1653568100000|2022-05-26 12:28:20|6071.8|6071.8|6071.8|6071.8|6071.8|6071.8|6071.8|6071.8|0
1653568120000|2022-05-26 12:28:40|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|0
1653568160000|2022-05-26 12:29:20|6071.97|6071.97|6071.97|6071.97|6071.97|6071.97|6071.97|6071.97|0
1653568170000|2022-05-26 12:29:30|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|6071.61|0
1653568180000|2022-05-26 12:29:40|6071.99|6071.99|6071.99|6071.99|6071.99|6071.99|6071.99|6071.99|0
1653568190000|2022-05-26 12:29:50|6072.57|6072.57|6072.57|6072.57|6072.57|6072.57|6072.57|6072.57|0
1653568200000|2022-05-26 12:30:00|6072.18|6072.18|6057.87|6057.87|6072.57|6072.57|6057.87|6057.87|0
1653568210000|2022-05-26 12:30:10|6057.37|6057.37|6055.08|6055.08|6057.37|6057.37|6052.51|6052.51|0
1653568220000|2022-05-26 12:30:20|6055.58|6055.58|6060.73|6060.73|6061.51|6061.51|6055.58|6055.58|0
1653568230000|2022-05-26 12:30:30|6060.92|6060.92|6062.64|6062.64|6062.64|6062.64|6060.92|6060.92|0
1653568240000|2022-05-26 12:30:40|6062.83|6062.83|6062.83|6062.83|6063.78|6063.78|6062.83|6062.83|0
1653568250000|2022-05-26 12:30:50|6064.32|6064.32|6065.96|6065.96|6065.96|6065.96|6064.32|6064.32|0
1653568260000|2022-05-26 12:31:00|6065.46|6065.46|6063.36|6063.36|6065.65|6065.65|6063.36|6063.36|0
1653568270000|2022-05-26 12:31:10|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|0
1653568280000|2022-05-26 12:31:20|6062.76|6062.76|6062.4|6062.4|6062.76|6062.76|6062.12|6062.12|0
1653568320000|2022-05-26 12:32:00|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|6061.84|0
1653568330000|2022-05-26 12:32:10|6062.48|6062.48|6065.31|6065.31|6065.31|6065.31|6062.48|6062.48|0
1653568370000|2022-05-26 12:32:50|6064.6|6064.6|6064.6|6064.6|6064.6|6064.6|6064.6|6064.6|0
1653568410000|2022-05-26 12:33:30|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|6063.6|0
1653568440000|2022-05-26 12:34:00|6063.89|6063.89|6063.32|6063.32|6063.89|6063.89|6063.32|6063.32|0
1653568460000|2022-05-26 12:34:20|6064.31|6064.31|6064.31|6064.31|6064.31|6064.31|6064.31|6064.31|0
1653568520000|2022-05-26 12:35:20|6065.17|6065.17|6065.36|6065.36|6065.36|6065.36|6064.6|6064.6|0
1653568530000|2022-05-26 12:35:30|6065.07|6065.07|6064.79|6064.79|6065.07|6065.07|6064.79|6064.79|0
1653568540000|2022-05-26 12:35:40|6064.5|6064.5|6063.37|6063.37|6064.5|6064.5|6063.37|6063.37|0
1653568550000|2022-05-26 12:35:50|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|6062.43|0
1653568560000|2022-05-26 12:36:00|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|0
1653568630000|2022-05-26 12:37:10|6061.57|6061.57|6061.57|6061.57|6061.57|6061.57|6061.57|6061.57|0
1653568640000|2022-05-26 12:37:20|6061.76|6061.76|6061.76|6061.76|6061.76|6061.76|6061.76|6061.76|0
1653568680000|2022-05-26 12:38:00|6062.4|6062.4|6063.04|6063.04|6063.04|6063.04|6062.4|6062.4|0
1653568760000|2022-05-26 12:39:20|6063.32|6063.32|6063.32|6063.32|6063.32|6063.32|6063.32|6063.32|0
1653568770000|2022-05-26 12:39:30|6063.9|6063.9|6063.9|6063.9|6063.9|6063.9|6063.9|6063.9|0
1653568780000|2022-05-26 12:39:40|6064.85|6064.85|6064.85|6064.85|6064.85|6064.85|6064.85|6064.85|0
1653568810000|2022-05-26 12:40:10|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|0
1653568820000|2022-05-26 12:40:20|6065.85|6065.85|6065.49|6065.49|6065.85|6065.85|6065.49|6065.49|0
1653568840000|2022-05-26 12:40:40|6066.2|6066.2|6066.24|6066.24|6066.56|6066.56|6066.2|6066.2|0
1653568850000|2022-05-26 12:40:50|6065.1|6065.1|6065.1|6065.1|6065.1|6065.1|6065.1|6065.1|0
1653568870000|2022-05-26 12:41:10|6065.59|6065.59|6064.16|6064.16|6065.59|6065.59|6064.16|6064.16|0
1653568970000|2022-05-26 12:42:50|6064.66|6064.66|6064.66|6064.66|6064.66|6064.66|6064.66|6064.66|0
1653568990000|2022-05-26 12:43:10|6065.37|6065.37|6066.09|6066.09|6066.09|6066.09|6065.37|6065.37|0
1653569000000|2022-05-26 12:43:20|6065.73|6065.73|6065.02|6065.02|6065.73|6065.73|6065.02|6065.02|0
1653569010000|2022-05-26 12:43:30|6065.58|6065.58|6065.58|6065.58|6065.58|6065.58|6065.58|6065.58|0
1653569040000|2022-05-26 12:44:00|6065.94|6065.94|6066.3|6066.3|6066.3|6066.3|6065.94|6065.94|0
1653569050000|2022-05-26 12:44:10|6067.29|6067.29|6067.58|6067.58|6068.29|6068.29|6067.29|6067.29|0
1653569060000|2022-05-26 12:44:20|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|6066.58|0
1653569080000|2022-05-26 12:44:40|6066.09|6066.09|6066.09|6066.09|6066.09|6066.09|6066.09|6066.09|0
1653569090000|2022-05-26 12:44:50|6068.64|6068.64|6068.64|6068.64|6068.64|6068.64|6068.64|6068.64|0
1653569100000|2022-05-26 12:45:00|6069.35|6069.35|6069.87|6069.87|6070.23|6070.23|6069.35|6069.35|0
1653569110000|2022-05-26 12:45:10|6069.23|6069.23|6069.23|6069.23|6069.23|6069.23|6069.23|6069.23|0
1653569130000|2022-05-26 12:45:30|6069.73|6069.73|6069.73|6069.73|6069.73|6069.73|6069.73|6069.73|0
1653569140000|2022-05-26 12:45:40|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|0
1653569170000|2022-05-26 12:46:10|6070.08|6070.08|6070.08|6070.08|6070.08|6070.08|6070.08|6070.08|0
1653569190000|2022-05-26 12:46:30|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|6070.44|0
1653569200000|2022-05-26 12:46:40|6070.08|6070.08|6070.08|6070.08|6070.08|6070.08|6070.08|6070.08|0
1653569230000|2022-05-26 12:47:10|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|0
1653569240000|2022-05-26 12:47:20|6070.94|6070.94|6070.94|6070.94|6070.94|6070.94|6070.94|6070.94|0
1653569250000|2022-05-26 12:47:30|6071.26|6071.26|6071.26|6071.26|6071.26|6071.26|6071.26|6071.26|0
1653569280000|2022-05-26 12:48:00|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|6070.98|0
1653569290000|2022-05-26 12:48:10|6070.69|6070.69|6070.4|6070.4|6070.69|6070.69|6070.4|6070.4|0
1653569310000|2022-05-26 12:48:30|6070.9|6070.9|6070.9|6070.9|6070.9|6070.9|6070.9|6070.9|0
1653569340000|2022-05-26 12:49:00|6071.26|6071.26|6070.54|6070.54|6071.26|6071.26|6070.54|6070.54|0
1653569360000|2022-05-26 12:49:20|6071.26|6071.26|6071.22|6071.22|6071.61|6071.61|6070.54|6070.54|0
1653569380000|2022-05-26 12:49:40|6071.54|6071.54|6071.54|6071.54|6071.54|6071.54|6071.54|6071.54|0
1653569420000|2022-05-26 12:50:20|6072.29|6072.29|6075.73|6075.73|6075.73|6075.73|6072.29|6072.29|0
1653569430000|2022-05-26 12:50:30|6075.54|6075.54|6075.35|6075.35|6075.54|6075.54|6075.35|6075.35|0
1653569470000|2022-05-26 12:51:10|6075|6075|6074.28|6074.28|6075|6075|6074.28|6074.28|0
1653569500000|2022-05-26 12:51:40|6073.79|6073.79|6074.86|6074.86|6074.86|6074.86|6073.79|6073.79|0
1653569530000|2022-05-26 12:52:10|6074.57|6074.57|6074.93|6074.93|6074.93|6074.93|6074.57|6074.57|0
1653569540000|2022-05-26 12:52:20|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|6075.29|0
1653569550000|2022-05-26 12:52:30|6074.93|6074.93|6075.64|6075.64|6075.64|6075.64|6074.57|6074.57|0
1653569570000|2022-05-26 12:52:50|6076|6076|6076|6076|6076|6076|6076|6076|0
1653569580000|2022-05-26 12:53:00|6075.64|6075.64|6076|6076|6076.36|6076.36|6075.64|6075.64|0
1653569590000|2022-05-26 12:53:10|6076.47|6076.47|6076.47|6076.47|6076.47|6076.47|6076.47|6076.47|0
1653569600000|2022-05-26 12:53:20|6077.43|6077.43|6077.43|6077.43|6077.43|6077.43|6077.43|6077.43|0
1653569640000|2022-05-26 12:54:00|6077.11|6077.11|6077.11|6077.11|6077.11|6077.11|6077.11|6077.11|0
1653569660000|2022-05-26 12:54:20|6077.47|6077.47|6077.47|6077.47|6077.47|6077.47|6077.47|6077.47|0
1653569690000|2022-05-26 12:54:50|6077.83|6077.83|6077.83|6077.83|6077.83|6077.83|6077.83|6077.83|0
1653569730000|2022-05-26 12:55:30|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|6077.33|0
1653569740000|2022-05-26 12:55:40|6077.69|6077.69|6077.69|6077.69|6077.69|6077.69|6077.69|6077.69|0
1653569790000|2022-05-26 12:56:30|6077.4|6077.4|6077.4|6077.4|6077.4|6077.4|6077.4|6077.4|0
1653569800000|2022-05-26 12:56:40|6077.76|6077.76|6077.76|6077.76|6077.76|6077.76|6077.76|6077.76|0
1653569810000|2022-05-26 12:56:50|6078.4|6078.4|6077.76|6077.76|6078.72|6078.72|6077.76|6077.76|0
1653569870000|2022-05-26 12:57:50|6077.4|6077.4|6077.4|6077.4|6077.4|6077.4|6077.4|6077.4|0
1653569880000|2022-05-26 12:58:00|6078.04|6078.04|6078.04|6078.04|6078.04|6078.04|6078.04|6078.04|0
1653569900000|2022-05-26 12:58:20|6077.85|6077.85|6078.61|6078.61|6078.61|6078.61|6077.85|6077.85|0
1653569920000|2022-05-26 12:58:40|6078.04|6078.04|6078.4|6078.4|6078.4|6078.4|6078.04|6078.04|0
1653569930000|2022-05-26 12:58:50|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|6078.58|0
1653569960000|2022-05-26 12:59:20|6079.73|6079.73|6079.16|6079.16|6079.73|6079.73|6079.16|6079.16|0
1653569970000|2022-05-26 12:59:30|6079.51|6079.51|6079.06|6079.06|6080.23|6080.23|6078.74|6078.74|0
1653569980000|2022-05-26 12:59:40|6079.41|6079.41|6079.77|6079.77|6079.77|6079.77|6079.41|6079.41|0
1653569990000|2022-05-26 12:59:50|6079.45|6079.45|6080.09|6080.09|6080.09|6080.09|6079.45|6079.45|0
1653570020000|2022-05-26 13:00:20|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|0
1653570030000|2022-05-26 13:00:30|6078.87|6078.87|6078.51|6078.51|6078.87|6078.87|6078.16|6078.16|0
1653570060000|2022-05-26 13:01:00|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|6078.19|0
1653570070000|2022-05-26 13:01:10|6078.51|6078.51|6078.83|6078.83|6078.83|6078.83|6078.51|6078.51|0
1653570100000|2022-05-26 13:01:40|6077.76|6077.76|6077.4|6077.4|6077.76|6077.76|6077.4|6077.4|0
1653570120000|2022-05-26 13:02:00|6077.69|6077.69|6077.69|6077.69|6077.69|6077.69|6077.69|6077.69|0
1653570140000|2022-05-26 13:02:20|6078.83|6078.83|6079.19|6079.19|6079.19|6079.19|6078.83|6078.83|0
1653570150000|2022-05-26 13:02:30|6079.55|6079.55|6079.55|6079.55|6079.55|6079.55|6079.55|6079.55|0
1653570170000|2022-05-26 13:02:50|6079.87|6079.87|6080.19|6080.19|6080.19|6080.19|6079.87|6079.87|0
1653570180000|2022-05-26 13:03:00|6079.83|6079.83|6079.11|6079.11|6079.83|6079.83|6079.11|6079.11|0
1653570190000|2022-05-26 13:03:10|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|0
1653570200000|2022-05-26 13:03:20|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|0
1653570230000|2022-05-26 13:03:50|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|6079.69|0
1653570240000|2022-05-26 13:04:00|6079.19|6079.19|6079.69|6079.69|6079.69|6079.69|6079.19|6079.19|0
1653570260000|2022-05-26 13:04:20|6079.97|6079.97|6079.69|6079.69|6079.97|6079.97|6079.69|6079.69|0
1653570290000|2022-05-26 13:04:50|6080.06|6080.06|6079.78|6079.78|6080.06|6080.06|6079.78|6079.78|0
1653570300000|2022-05-26 13:05:00|6079.14|6079.14|6078.19|6078.19|6079.14|6079.14|6078.19|6078.19|0
1653570310000|2022-05-26 13:05:10|6078.38|6078.38|6077.39|6077.39|6078.38|6078.38|6077.39|6077.39|0
1653570330000|2022-05-26 13:05:30|6077.74|6077.74|6077.74|6077.74|6077.74|6077.74|6077.74|6077.74|0
1653570340000|2022-05-26 13:05:40|6077.1|6077.1|6077.1|6077.1|6077.1|6077.1|6077.1|6077.1|0
1653570430000|2022-05-26 13:07:10|6076.92|6076.92|6076.53|6076.53|6076.92|6076.92|6076.53|6076.53|0
1653570440000|2022-05-26 13:07:20|6077.03|6077.03|6077.03|6077.03|6077.03|6077.03|6077.03|6077.03|0
1653570460000|2022-05-26 13:07:40|6076.67|6076.67|6076.67|6076.67|6076.67|6076.67|6076.67|6076.67|0
1653570480000|2022-05-26 13:08:00|6076.11|6076.11|6075.73|6075.73|6076.11|6076.11|6075.73|6075.73|0
1653570490000|2022-05-26 13:08:10|6075.01|6075.01|6076.01|6076.01|6076.01|6076.01|6075.01|6075.01|0
1653570510000|2022-05-26 13:08:30|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|6075.51|0
1653570520000|2022-05-26 13:08:40|6075.01|6075.01|6075.01|6075.01|6075.01|6075.01|6075.01|6075.01|0
1653570530000|2022-05-26 13:08:50|6074.64|6074.64|6073.87|6073.87|6074.64|6074.64|6073.87|6073.87|0
1653570570000|2022-05-26 13:09:30|6074.73|6074.73|6074.73|6074.73|6074.73|6074.73|6074.73|6074.73|0
1653570590000|2022-05-26 13:09:50|6075.3|6075.3|6075.3|6075.3|6075.3|6075.3|6075.3|6075.3|0
1653570630000|2022-05-26 13:10:30|6074.95|6074.95|6074.95|6074.95|6074.95|6074.95|6074.95|6074.95|0
1653570640000|2022-05-26 13:10:40|6074.31|6074.31|6073.92|6073.92|6074.31|6074.31|6073.92|6073.92|0
1653570670000|2022-05-26 13:11:10|6074.28|6074.28|6076.52|6076.52|6076.52|6076.52|6074.28|6074.28|0
1653570690000|2022-05-26 13:11:30|6076.9|6076.9|6076.9|6076.9|6076.9|6076.9|6076.9|6076.9|0
1653570700000|2022-05-26 13:11:40|6077.26|6077.26|6077.26|6077.26|6077.26|6077.26|6077.26|6077.26|0
1653570710000|2022-05-26 13:11:50|6077.58|6077.58|6077.9|6077.9|6077.9|6077.9|6077.58|6077.58|0
1653570720000|2022-05-26 13:12:00|6078.61|6078.61|6078.61|6078.61|6078.61|6078.61|6078.61|6078.61|0
1653570740000|2022-05-26 13:12:20|6079.18|6079.18|6079.18|6079.18|6079.18|6079.18|6079.18|6079.18|0
1653570770000|2022-05-26 13:12:50|6079.47|6079.47|6079.47|6079.47|6079.47|6079.47|6079.47|6079.47|0
1653570780000|2022-05-26 13:13:00|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|0
1653570810000|2022-05-26 13:13:30|6082.12|6082.12|6082.12|6082.12|6082.12|6082.12|6082.12|6082.12|0
1653570830000|2022-05-26 13:13:50|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|6082.61|0
1653570840000|2022-05-26 13:14:00|6082.8|6082.8|6083.46|6083.46|6083.46|6083.46|6082.8|6082.8|0
1653570850000|2022-05-26 13:14:10|6083.18|6083.18|6082.89|6082.89|6083.18|6083.18|6082.89|6082.89|0
1653570870000|2022-05-26 13:14:30|6083.61|6083.61|6083.61|6083.61|6083.61|6083.61|6083.61|6083.61|0
1653570900000|2022-05-26 13:15:00|6082.89|6082.89|6081.69|6081.69|6082.89|6082.89|6081.69|6081.69|0
1653570920000|2022-05-26 13:15:20|6082.19|6082.19|6082.19|6082.19|6082.19|6082.19|6082.19|6082.19|0
1653570930000|2022-05-26 13:15:30|6081.9|6081.9|6081.9|6081.9|6081.9|6081.9|6081.9|6081.9|0
1653570950000|2022-05-26 13:15:50|6082.4|6082.4|6082.4|6082.4|6082.4|6082.4|6082.4|6082.4|0
1653570970000|2022-05-26 13:16:10|6081.76|6081.76|6081.76|6081.76|6081.76|6081.76|6081.76|6081.76|0
1653571010000|2022-05-26 13:16:50|6080.27|6080.27|6080.27|6080.27|6080.27|6080.27|6080.27|6080.27|0
1653571020000|2022-05-26 13:17:00|6079.56|6079.56|6081.62|6081.62|6081.62|6081.62|6079.56|6079.56|0
1653571070000|2022-05-26 13:17:50|6082.12|6082.12|6081.12|6081.12|6082.12|6082.12|6081.12|6081.12|0
1653571110000|2022-05-26 13:18:30|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|6079.95|0
1653571120000|2022-05-26 13:18:40|6079.57|6079.57|6078.66|6078.66|6079.57|6079.57|6078.47|6078.47|0
1653571140000|2022-05-26 13:19:00|6078.17|6078.17|6077.67|6077.67|6078.17|6078.17|6077.67|6077.67|0
1653571180000|2022-05-26 13:19:40|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|0
1653571190000|2022-05-26 13:19:50|6077.67|6077.67|6078.03|6078.03|6078.03|6078.03|6077.67|6077.67|0
1653571200000|2022-05-26 13:20:00|6079.02|6079.02|6079.02|6079.02|6079.02|6079.02|6078.03|6078.03|0
1653571210000|2022-05-26 13:20:10|6078.03|6078.03|6079.02|6079.02|6079.02|6079.02|6078.03|6078.03|0
1653571220000|2022-05-26 13:20:20|6078.52|6078.52|6078.52|6078.52|6078.52|6078.52|6078.52|6078.52|0
1653571230000|2022-05-26 13:20:30|6078.31|6078.31|6078.74|6078.74|6078.74|6078.74|6078.31|6078.31|0
1653571240000|2022-05-26 13:20:40|6078.95|6078.95|6078.95|6078.95|6078.95|6078.95|6078.95|6078.95|0
1653571270000|2022-05-26 13:21:10|6079.27|6079.27|6079.59|6079.59|6079.59|6079.59|6079.27|6079.27|0
1653571310000|2022-05-26 13:21:50|6079.23|6079.23|6079.23|6079.23|6079.23|6079.23|6079.23|6079.23|0
1653571350000|2022-05-26 13:22:30|6078.87|6078.87|6078.87|6078.87|6078.87|6078.87|6078.59|6078.59|0
1653571430000|2022-05-26 13:23:50|6079.23|6079.23|6079.23|6079.23|6079.23|6079.23|6079.23|6079.23|0
1653571440000|2022-05-26 13:24:00|6079.61|6079.61|6079.61|6079.61|6079.61|6079.61|6079.61|6079.61|0
1653571510000|2022-05-26 13:25:10|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|0
1653571540000|2022-05-26 13:25:40|6079.82|6079.82|6079.82|6079.82|6079.82|6079.82|6079.82|6079.82|0
1653571550000|2022-05-26 13:25:50|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|6079.33|0
1653571560000|2022-05-26 13:26:00|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|6078.75|0
1653571570000|2022-05-26 13:26:10|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|0
1653571600000|2022-05-26 13:26:40|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|6079.54|0
1653571630000|2022-05-26 13:27:10|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|0
1653571650000|2022-05-26 13:27:30|6079.61|6079.61|6079.25|6079.25|6079.61|6079.61|6079.25|6079.25|0
1653571660000|2022-05-26 13:27:40|6079.57|6079.57|6079.57|6079.57|6079.57|6079.57|6079.57|6079.57|0
1653571690000|2022-05-26 13:28:10|6080.14|6080.14|6080.14|6080.14|6080.14|6080.14|6080.14|6080.14|0
1653571710000|2022-05-26 13:28:30|6080.64|6080.64|6080.64|6080.64|6080.64|6080.64|6080.64|6080.64|0
1653571720000|2022-05-26 13:28:40|6082.17|6082.17|6082.54|6082.54|6082.54|6082.54|6082.17|6082.17|0
1653571730000|2022-05-26 13:28:50|6083.26|6083.26|6083.26|6083.26|6083.26|6083.26|6083.26|6083.26|0
1653571760000|2022-05-26 13:29:20|6083.58|6083.58|6083.58|6083.58|6083.58|6083.58|6083.58|6083.58|0
1653571770000|2022-05-26 13:29:30|6083.26|6083.26|6083.26|6083.26|6083.75|6083.75|6083.26|6083.26|0
1653571780000|2022-05-26 13:29:40|6082.87|6082.87|6082.87|6082.87|6082.87|6082.87|6082.87|6082.87|0
1653571790000|2022-05-26 13:29:50|6083.19|6083.19|6082.05|6082.05|6083.19|6083.19|6082.05|6082.05|0
1653571800000|2022-05-26 13:30:00|6081.28|6081.28|6082.96|6082.96|6082.96|6082.96|6081.28|6081.28|0
1653571810000|2022-05-26 13:30:10|6082.46|6082.46|6081.63|6081.63|6082.46|6082.46|6081.63|6081.63|0
1653571820000|2022-05-26 13:30:20|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|6081.95|0
1653571840000|2022-05-26 13:30:40|6081.59|6081.59|6081.59|6081.59|6081.59|6081.59|6081.59|6081.59|0
1653571850000|2022-05-26 13:30:50|6081.8|6081.8|6081.8|6081.8|6081.8|6081.8|6081.8|6081.8|0
1653571860000|2022-05-26 13:31:00|6081.99|6081.99|6082.35|6082.35|6082.7|6082.7|6081.63|6081.63|0
1653571870000|2022-05-26 13:31:10|6083.06|6083.06|6082.7|6082.7|6083.42|6083.42|6082.35|6082.35|0
1653571880000|2022-05-26 13:31:20|6083.42|6083.42|6084.49|6084.49|6084.49|6084.49|6083.42|6083.42|0
1653571910000|2022-05-26 13:31:50|6083.99|6083.99|6083.5|6083.5|6083.99|6083.99|6083.5|6083.5|0
1653571920000|2022-05-26 13:32:00|6084.57|6084.57|6086.29|6086.29|6086.29|6086.29|6084.57|6084.57|0
1653571930000|2022-05-26 13:32:10|6086.61|6086.61|6086.61|6086.61|6086.61|6086.61|6086.61|6086.61|0
1653571940000|2022-05-26 13:32:20|6088.9|6088.9|6089.15|6089.15|6089.34|6089.34|6088.58|6088.58|0
1653571980000|2022-05-26 13:33:00|6088.79|6088.79|6089.29|6089.29|6089.29|6089.29|6088.79|6088.79|0
1653571990000|2022-05-26 13:33:10|6089|6089|6088.48|6088.48|6089.19|6089.19|6088.48|6088.48|0
1653572000000|2022-05-26 13:33:20|6088.12|6088.12|6088.12|6088.12|6088.12|6088.12|6088.12|6088.12|0
1653572010000|2022-05-26 13:33:30|6088.48|6088.48|6091.54|6091.54|6091.54|6091.54|6088.48|6088.48|0
1653572020000|2022-05-26 13:33:40|6091.04|6091.04|6092.31|6092.31|6092.66|6092.66|6091.04|6091.04|0
1653572030000|2022-05-26 13:33:50|6091.81|6091.81|6091.45|6091.45|6091.81|6091.81|6091.45|6091.45|0
1653572040000|2022-05-26 13:34:00|6091.74|6091.74|6092.45|6092.45|6092.45|6092.45|6091.74|6091.74|0
1653572050000|2022-05-26 13:34:10|6093.41|6093.41|6093.41|6093.41|6093.41|6093.41|6093.41|6093.41|0
1653572060000|2022-05-26 13:34:20|6094.56|6094.56|6094.56|6094.56|6094.56|6094.56|6094.56|6094.56|0
1653572070000|2022-05-26 13:34:30|6094.2|6094.2|6094.56|6094.56|6094.56|6094.56|6094.2|6094.2|0
1653572080000|2022-05-26 13:34:40|6094.91|6094.91|6094.2|6094.2|6094.91|6094.91|6094.2|6094.2|0
1653572090000|2022-05-26 13:34:50|6094.39|6094.39|6094.64|6094.64|6094.75|6094.75|6093.79|6093.79|0
1653572100000|2022-05-26 13:35:00|6095|6095|6096.6|6096.6|6096.6|6096.6|6094.64|6094.64|0
1653572110000|2022-05-26 13:35:10|6097.75|6097.75|6097.93|6097.93|6097.93|6097.93|6097.75|6097.75|0
1653572120000|2022-05-26 13:35:20|6098.43|6098.43|6098.93|6098.93|6098.93|6098.93|6098.43|6098.43|0
1653572140000|2022-05-26 13:35:40|6099.25|6099.25|6098.61|6098.61|6099.25|6099.25|6098.61|6098.61|0
1653572150000|2022-05-26 13:35:50|6098.93|6098.93|6098.93|6098.93|6098.93|6098.93|6098.93|6098.93|0
1653572160000|2022-05-26 13:36:00|6100.07|6100.07|6100.29|6100.29|6100.29|6100.29|6100.07|6100.07|0
1653572170000|2022-05-26 13:36:10|6099.9|6099.9|6100.35|6100.35|6101.11|6101.11|6099.9|6099.9|0
1653572180000|2022-05-26 13:36:20|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|0
1653572200000|2022-05-26 13:36:40|6101.5|6101.5|6100.92|6100.92|6101.5|6101.5|6100.92|6100.92|0
1653572210000|2022-05-26 13:36:50|6101.31|6101.31|6103.61|6103.61|6103.61|6103.61|6101.31|6101.31|0
1653572220000|2022-05-26 13:37:00|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|0
1653572230000|2022-05-26 13:37:10|6103.01|6103.01|6101.8|6101.8|6103.01|6103.01|6101.8|6101.8|0
1653572240000|2022-05-26 13:37:20|6102.44|6102.44|6103.87|6103.87|6103.87|6103.87|6102.44|6102.44|0
1653572250000|2022-05-26 13:37:30|6104.19|6104.19|6104.19|6104.19|6104.19|6104.19|6104.19|6104.19|0
1653572280000|2022-05-26 13:38:00|6104.51|6104.51|6104.91|6104.91|6104.91|6104.91|6103.55|6103.55|0
1653572290000|2022-05-26 13:38:10|6105.41|6105.41|6105.79|6105.79|6105.79|6105.79|6105.41|6105.41|0
1653572300000|2022-05-26 13:38:20|6106.65|6106.65|6108.08|6108.08|6108.08|6108.08|6106.65|6106.65|0
1653572310000|2022-05-26 13:38:30|6110.37|6110.37|6111.44|6111.44|6111.44|6111.44|6110.37|6110.37|0
1653572320000|2022-05-26 13:38:40|6111.8|6111.8|6110.99|6110.99|6112.51|6112.51|6110.99|6110.99|0
1653572330000|2022-05-26 13:38:50|6111.35|6111.35|6111.67|6111.67|6111.67|6111.67|6111.35|6111.35|0
1653572340000|2022-05-26 13:39:00|6110.9|6110.9|6111.47|6111.47|6111.47|6111.47|6110.9|6110.9|0
1653572350000|2022-05-26 13:39:10|6110.97|6110.97|6108.68|6108.68|6110.97|6110.97|6108.68|6108.68|0
1653572370000|2022-05-26 13:39:30|6108.49|6108.49|6108.49|6108.49|6108.49|6108.49|6108.49|6108.49|0
1653572380000|2022-05-26 13:39:40|6108.14|6108.14|6106.66|6106.66|6108.14|6108.14|6106.66|6106.66|0
1653572390000|2022-05-26 13:39:50|6107.16|6107.16|6107.23|6107.23|6107.51|6107.51|6107.16|6107.16|0
1653572400000|2022-05-26 13:40:00|6107.44|6107.44|6107.44|6107.44|6107.44|6107.44|6107.44|6107.44|0
1653572410000|2022-05-26 13:40:10|6107.94|6107.94|6107.94|6107.94|6107.94|6107.94|6107.94|6107.94|0
1653572460000|2022-05-26 13:41:00|6107.44|6107.44|6108.56|6108.56|6108.56|6108.56|6107.44|6107.44|0
1653572470000|2022-05-26 13:41:10|6107.6|6107.6|6107.85|6107.85|6107.85|6107.85|6107.28|6107.28|0
1653572510000|2022-05-26 13:41:50|6108.23|6108.23|6108.23|6108.23|6108.23|6108.23|6108.23|6108.23|0
1653572520000|2022-05-26 13:42:00|6108.72|6108.72|6109.44|6109.44|6110.15|6110.15|6108.72|6108.72|0
1653572540000|2022-05-26 13:42:20|6111.03|6111.03|6111.03|6111.03|6111.03|6111.03|6111.03|6111.03|0
1653572550000|2022-05-26 13:42:30|6110.68|6110.68|6110.68|6110.68|6110.68|6110.68|6110.68|6110.68|0
1653572560000|2022-05-26 13:42:40|6110.39|6110.39|6110.39|6110.39|6110.39|6110.39|6110.39|6110.39|0
1653572580000|2022-05-26 13:43:00|6111.1|6111.1|6111.46|6111.46|6111.46|6111.46|6111.1|6111.1|0
1653572590000|2022-05-26 13:43:10|6111.84|6111.84|6111.84|6111.84|6112.16|6112.16|6111.52|6111.52|0
1653572600000|2022-05-26 13:43:20|6112.55|6112.55|6113.11|6113.11|6113.11|6113.11|6111.88|6111.88|0
1653572610000|2022-05-26 13:43:30|6113.3|6113.3|6113.3|6113.3|6113.3|6113.3|6113.3|6113.3|0
1653572620000|2022-05-26 13:43:40|6112.94|6112.94|6112.28|6112.28|6112.94|6112.94|6112.28|6112.28|0
1653572640000|2022-05-26 13:44:00|6111.92|6111.92|6114.21|6114.21|6114.21|6114.21|6111.92|6111.92|0
1653572670000|2022-05-26 13:44:30|6113.22|6113.22|6113.72|6113.72|6113.72|6113.72|6113.22|6113.22|0
1653572680000|2022-05-26 13:44:40|6114.79|6114.79|6114.15|6114.15|6114.79|6114.79|6114.15|6114.15|0
1653572690000|2022-05-26 13:44:50|6114.53|6114.53|6114.53|6114.53|6114.53|6114.53|6114.53|6114.53|0
1653572700000|2022-05-26 13:45:00|6114.21|6114.21|6114.21|6114.21|6114.53|6114.53|6113.53|6113.53|0
1653572710000|2022-05-26 13:45:10|6114.53|6114.53|6114.53|6114.53|6114.53|6114.53|6114.53|6114.53|0
1653572740000|2022-05-26 13:45:40|6114.21|6114.21|6114.21|6114.21|6114.21|6114.21|6114.21|6114.21|0
1653572750000|2022-05-26 13:45:50|6114.4|6114.4|6115.54|6115.54|6115.54|6115.54|6114.4|6114.4|0
1653572760000|2022-05-26 13:46:00|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|6115.73|0
1653572770000|2022-05-26 13:46:10|6116.3|6116.3|6116.94|6116.94|6116.94|6116.94|6116.3|6116.3|0
1653572780000|2022-05-26 13:46:20|6117.3|6117.3|6117.12|6117.12|6117.66|6117.66|6117.12|6117.12|0
1653572790000|2022-05-26 13:46:30|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|0
1653572800000|2022-05-26 13:46:40|6117.09|6117.09|6116.71|6116.71|6117.09|6117.09|6116.71|6116.71|0
1653572820000|2022-05-26 13:47:00|6117.09|6117.09|6117.42|6117.42|6117.42|6117.42|6116.71|6116.71|0
1653572830000|2022-05-26 13:47:10|6117.07|6117.07|6117.7|6117.7|6117.7|6117.7|6117.07|6117.07|0
1653572840000|2022-05-26 13:47:20|6117.42|6117.42|6117.42|6117.42|6117.42|6117.42|6117.42|6117.42|0
1653572850000|2022-05-26 13:47:30|6117.74|6117.74|6117.74|6117.74|6117.74|6117.74|6117.74|6117.74|0
1653572860000|2022-05-26 13:47:40|6118.49|6118.49|6118.78|6118.78|6118.78|6118.78|6118.49|6118.49|0
1653572870000|2022-05-26 13:47:50|6119.49|6119.49|6118.09|6118.09|6119.49|6119.49|6118.09|6118.09|0
1653572880000|2022-05-26 13:48:00|6118.41|6118.41|6119.28|6119.28|6119.65|6119.65|6118.41|6118.41|0
1653572900000|2022-05-26 13:48:20|6119.56|6119.56|6119.21|6119.21|6119.56|6119.56|6119.21|6119.21|0
1653572910000|2022-05-26 13:48:30|6118.92|6118.92|6118.42|6118.42|6119.42|6119.42|6118.42|6118.42|0
1653572920000|2022-05-26 13:48:40|6118.05|6118.05|6118.11|6118.11|6118.42|6118.42|6118.05|6118.05|0
1653572930000|2022-05-26 13:48:50|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|0
1653572960000|2022-05-26 13:49:20|6116.84|6116.84|6116.05|6116.05|6116.84|6116.84|6116.05|6116.05|0
1653572990000|2022-05-26 13:49:50|6115.29|6115.29|6114.79|6114.79|6115.29|6115.29|6114.79|6114.79|0
1653573000000|2022-05-26 13:50:00|6115.36|6115.36|6115.36|6115.36|6115.36|6115.36|6115.36|6115.36|0
1653573010000|2022-05-26 13:50:10|6115.08|6115.08|6115.08|6115.08|6115.08|6115.08|6115.08|6115.08|0
1653573020000|2022-05-26 13:50:20|6114.31|6114.31|6113.93|6113.93|6114.31|6114.31|6113.93|6113.93|0
1653573030000|2022-05-26 13:50:30|6113.43|6113.43|6113.43|6113.43|6113.43|6113.43|6113.43|6113.43|0
1653573040000|2022-05-26 13:50:40|6113.15|6113.15|6113.64|6113.64|6113.64|6113.64|6113.15|6113.15|0
1653573060000|2022-05-26 13:51:00|6113.96|6113.96|6113.96|6113.96|6113.96|6113.96|6113.96|6113.96|0
1653573070000|2022-05-26 13:51:10|6113.58|6113.58|6112.87|6112.87|6113.58|6113.58|6112.87|6112.87|0
1653573080000|2022-05-26 13:51:20|6112.15|6112.15|6112.51|6112.51|6112.51|6112.51|6112.15|6112.15|0
1653573090000|2022-05-26 13:51:30|6112.32|6112.32|6112.32|6112.32|6112.32|6112.32|6112.32|6112.32|0
1653573110000|2022-05-26 13:51:50|6112.13|6112.13|6112.13|6112.13|6112.13|6112.13|6112.13|6112.13|0
1653573120000|2022-05-26 13:52:00|6111.42|6111.42|6112.18|6112.18|6112.37|6112.37|6111.23|6111.23|0
1653573130000|2022-05-26 13:52:10|6112.56|6112.56|6114.22|6114.22|6114.22|6114.22|6112.56|6112.56|0
1653573140000|2022-05-26 13:52:20|6114.58|6114.58|6114.94|6114.94|6114.94|6114.94|6114.58|6114.58|0
1653573160000|2022-05-26 13:52:40|6115.31|6115.31|6115.31|6115.31|6115.31|6115.31|6115.31|6115.31|0
1653573170000|2022-05-26 13:52:50|6115.7|6115.7|6116.01|6116.01|6116.01|6116.01|6115.7|6115.7|0
1653573180000|2022-05-26 13:53:00|6117.01|6117.01|6117.01|6117.01|6117.01|6117.01|6117.01|6117.01|0
1653573200000|2022-05-26 13:53:20|6116.37|6116.37|6116.69|6116.69|6116.69|6116.69|6116.37|6116.37|0
1653573220000|2022-05-26 13:53:40|6117.01|6117.01|6117.01|6117.01|6117.01|6117.01|6117.01|6117.01|0
1653573240000|2022-05-26 13:54:00|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|0
1653573250000|2022-05-26 13:54:10|6115.67|6115.67|6115.29|6115.29|6115.67|6115.67|6115.29|6115.29|0
1653573270000|2022-05-26 13:54:30|6114.58|6114.58|6114.58|6114.58|6114.58|6114.58|6114.58|6114.58|0
1653573290000|2022-05-26 13:54:50|6114.08|6114.08|6113.59|6113.59|6114.08|6114.08|6113.59|6113.59|0
1653573310000|2022-05-26 13:55:10|6112.82|6112.82|6112.63|6112.63|6112.82|6112.82|6112.5|6112.5|0
1653573330000|2022-05-26 13:55:30|6112.95|6112.95|6112.95|6112.95|6112.95|6112.95|6112.95|6112.95|0
1653573350000|2022-05-26 13:55:50|6112.2|6112.2|6112.39|6112.39|6112.39|6112.39|6112.01|6112.01|0
1653573360000|2022-05-26 13:56:00|6111.82|6111.82|6109.66|6109.66|6111.82|6111.82|6109.66|6109.66|0
1653573370000|2022-05-26 13:56:10|6109.85|6109.85|6109.47|6109.47|6109.85|6109.85|6109.47|6109.47|0
1653573390000|2022-05-26 13:56:30|6109.66|6109.66|6109.66|6109.66|6109.66|6109.66|6109.66|6109.66|0
1653573430000|2022-05-26 13:57:10|6110.41|6110.41|6110.41|6110.41|6110.41|6110.41|6110.41|6110.41|0
1653573440000|2022-05-26 13:57:20|6110.77|6110.77|6110.01|6110.01|6110.77|6110.77|6110.01|6110.01|0
1653573450000|2022-05-26 13:57:30|6110.4|6110.4|6110.08|6110.08|6110.4|6110.4|6110.08|6110.08|0
1653573470000|2022-05-26 13:57:50|6110.57|6110.57|6110.57|6110.57|6110.57|6110.57|6110.57|6110.57|0
1653573490000|2022-05-26 13:58:10|6110.86|6110.86|6110.85|6110.85|6110.86|6110.86|6110.85|6110.85|0
1653573520000|2022-05-26 13:58:40|6111.57|6111.57|6111.57|6111.57|6111.57|6111.57|6111.57|6111.57|0
1653573550000|2022-05-26 13:59:10|6111.19|6111.19|6111.31|6111.31|6111.31|6111.31|6110.81|6110.81|0
1653573560000|2022-05-26 13:59:20|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|0
1653573580000|2022-05-26 13:59:40|6111.59|6111.59|6111.4|6111.4|6111.59|6111.59|6111.4|6111.4|0
1653573590000|2022-05-26 13:59:50|6111.69|6111.69|6111.69|6111.69|6111.69|6111.69|6111.69|6111.69|0
1653573630000|2022-05-26 14:00:30|6112.04|6112.04|6111.91|6111.91|6112.04|6112.04|6111.54|6111.54|0
1653573640000|2022-05-26 14:00:40|6111.72|6111.72|6112.08|6112.08|6112.08|6112.08|6111.72|6111.72|0
1653573650000|2022-05-26 14:00:50|6111.7|6111.7|6111.7|6111.7|6111.7|6111.7|6111.7|6111.7|0
1653573670000|2022-05-26 14:01:10|6112.2|6112.2|6112.2|6112.2|6112.2|6112.2|6112.2|6112.2|0
1653573700000|2022-05-26 14:01:40|6111.91|6111.91|6108.52|6108.52|6111.91|6111.91|6108.52|6108.52|0
1653573710000|2022-05-26 14:01:50|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|6108.8|0
1653573720000|2022-05-26 14:02:00|6109.84|6109.84|6108.91|6108.91|6109.84|6109.84|6108.52|6108.52|0
1653573730000|2022-05-26 14:02:10|6108.41|6108.41|6107.8|6107.8|6108.41|6108.41|6107.8|6107.8|0
1653573740000|2022-05-26 14:02:20|6108.19|6108.19|6108.54|6108.54|6108.54|6108.54|6108.19|6108.19|0
1653573750000|2022-05-26 14:02:30|6108.19|6108.19|6109.18|6109.18|6109.18|6109.18|6108.19|6108.19|0
1653573760000|2022-05-26 14:02:40|6108.68|6108.68|6109.18|6109.18|6109.18|6109.18|6108.68|6108.68|0
1653573770000|2022-05-26 14:02:50|6109.54|6109.54|6109.76|6109.76|6109.76|6109.76|6109.22|6109.22|0
1653573780000|2022-05-26 14:03:00|6110.12|6110.12|6110.12|6110.12|6110.12|6110.12|6110.12|6110.12|0
1653573800000|2022-05-26 14:03:20|6110.44|6110.44|6110.06|6110.06|6110.44|6110.44|6110.06|6110.06|0
1653573810000|2022-05-26 14:03:30|6109.77|6109.77|6108.58|6108.58|6109.77|6109.77|6108.58|6108.58|0
1653573820000|2022-05-26 14:03:40|6107.82|6107.82|6107.82|6107.82|6107.82|6107.82|6107.82|6107.82|0
1653573830000|2022-05-26 14:03:50|6107.5|6107.5|6107.5|6107.5|6107.5|6107.5|6107.5|6107.5|0
1653573840000|2022-05-26 14:04:00|6107.12|6107.12|6106.8|6106.8|6107.12|6107.12|6106.8|6106.8|0
1653573860000|2022-05-26 14:04:20|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|0
1653573900000|2022-05-26 14:05:00|6106.15|6106.15|6105.41|6105.41|6106.15|6106.15|6105.41|6105.41|0
1653573910000|2022-05-26 14:05:10|6105.1|6105.1|6105.1|6105.1|6105.1|6105.1|6105.1|6105.1|0
1653573920000|2022-05-26 14:05:20|6105.41|6105.41|6105.41|6105.41|6105.41|6105.41|6105.41|6105.41|0
1653573930000|2022-05-26 14:05:30|6105.73|6105.73|6105.73|6105.73|6105.73|6105.73|6105.73|6105.73|0
1653573940000|2022-05-26 14:05:40|6105.41|6105.41|6106.94|6106.94|6106.94|6106.94|6105.41|6105.41|0
1653573950000|2022-05-26 14:05:50|6107.71|6107.71|6107.52|6107.52|6107.71|6107.71|6107.52|6107.52|0
1653573990000|2022-05-26 14:06:30|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|0
1653574000000|2022-05-26 14:06:40|6107.52|6107.52|6108.78|6108.78|6108.78|6108.78|6107.52|6107.52|0
1653574010000|2022-05-26 14:06:50|6108.4|6108.4|6107.5|6107.5|6108.4|6108.4|6107.5|6107.5|0
1653574040000|2022-05-26 14:07:20|6107.14|6107.14|6106.38|6106.38|6107.14|6107.14|6106.38|6106.38|0
1653574050000|2022-05-26 14:07:30|6106|6106|6106|6106|6106|6106|6106|6106|0
1653574070000|2022-05-26 14:07:50|6105.65|6105.65|6105.27|6105.27|6105.65|6105.65|6105.27|6105.27|0
1653574090000|2022-05-26 14:08:10|6105.91|6105.91|6105.91|6105.91|6105.91|6105.91|6105.91|6105.91|0
1653574110000|2022-05-26 14:08:30|6106.62|6106.62|6105.55|6105.55|6106.62|6106.62|6105.55|6105.55|0
1653574120000|2022-05-26 14:08:40|6105.19|6105.19|6105.19|6105.19|6105.19|6105.19|6105.19|6105.19|0
1653574130000|2022-05-26 14:08:50|6105.55|6105.55|6105.55|6105.55|6105.55|6105.55|6105.55|6105.55|0
1653574140000|2022-05-26 14:09:00|6105.91|6105.91|6107.33|6107.33|6107.33|6107.33|6105.91|6105.91|0
1653574150000|2022-05-26 14:09:10|6106.98|6106.98|6106.98|6106.98|6106.98|6106.98|6106.98|6106.98|0
1653574190000|2022-05-26 14:09:50|6106.79|6106.79|6106.79|6106.79|6106.79|6106.79|6106.79|6106.79|0
1653574250000|2022-05-26 14:10:50|6107.29|6107.29|6107.68|6107.68|6107.97|6107.97|6107.29|6107.29|0
1653574260000|2022-05-26 14:11:00|6106.97|6106.97|6106.47|6106.47|6106.97|6106.97|6106.47|6106.47|0
1653574280000|2022-05-26 14:11:20|6106.86|6106.86|6106.86|6106.86|6106.86|6106.86|6106.86|6106.86|0
1653574290000|2022-05-26 14:11:30|6107.49|6107.49|6107.89|6107.89|6108.08|6108.08|6107.44|6107.44|0
1653574300000|2022-05-26 14:11:40|6108.08|6108.08|6108.37|6108.37|6108.37|6108.37|6108.08|6108.08|0
1653574310000|2022-05-26 14:11:50|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|0
1653574320000|2022-05-26 14:12:00|6108.06|6108.06|6108.82|6108.82|6108.82|6108.82|6108.06|6108.06|0
1653574330000|2022-05-26 14:12:10|6109.01|6109.01|6109.01|6109.01|6109.01|6109.01|6109.01|6109.01|0
1653574340000|2022-05-26 14:12:20|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|0
1653574350000|2022-05-26 14:12:30|6110.08|6110.08|6112.88|6112.88|6113.84|6113.84|6110.08|6110.08|0
1653574360000|2022-05-26 14:12:40|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|0
1653574370000|2022-05-26 14:12:50|6113.03|6113.03|6112.71|6112.71|6113.03|6113.03|6112.71|6112.71|0
1653574420000|2022-05-26 14:13:40|6114.14|6114.14|6114.9|6114.9|6114.9|6114.9|6114.14|6114.14|0
1653574450000|2022-05-26 14:14:10|6115.4|6115.4|6115.4|6115.4|6115.4|6115.4|6115.4|6115.4|0
1653574460000|2022-05-26 14:14:20|6115.21|6115.21|6114.45|6114.45|6115.21|6115.21|6114.45|6114.45|0
1653574480000|2022-05-26 14:14:40|6114.8|6114.8|6115.18|6115.18|6115.18|6115.18|6114.8|6114.8|0
1653574490000|2022-05-26 14:14:50|6114.83|6114.83|6115.21|6115.21|6115.21|6115.21|6114.83|6114.83|0
1653574500000|2022-05-26 14:15:00|6115.02|6115.02|6115.98|6115.98|6115.98|6115.98|6115.02|6115.02|0
1653574510000|2022-05-26 14:15:10|6116.36|6116.36|6116.36|6116.36|6116.36|6116.36|6116.36|6116.36|0
1653574520000|2022-05-26 14:15:20|6117|6117|6117|6117|6117|6117|6117|6117|0
1653574530000|2022-05-26 14:15:30|6117.38|6117.38|6116.74|6116.74|6117.38|6117.38|6116.74|6116.74|0
1653574540000|2022-05-26 14:15:40|6116.42|6116.42|6117.16|6117.16|6117.16|6117.16|6116.42|6116.42|0
1653574550000|2022-05-26 14:15:50|6117.35|6117.35|6117.35|6117.35|6117.35|6117.35|6117.35|6117.35|0
1653574560000|2022-05-26 14:16:00|6118.34|6118.34|6117.85|6117.85|6118.34|6118.34|6117.85|6117.85|0
1653574570000|2022-05-26 14:16:10|6118.49|6118.49|6118.49|6118.49|6118.49|6118.49|6118.49|6118.49|0
1653574590000|2022-05-26 14:16:30|6118.13|6118.13|6118.13|6118.13|6118.13|6118.13|6118.13|6118.13|0
1653574610000|2022-05-26 14:16:50|6117.75|6117.75|6118.51|6118.51|6118.51|6118.51|6117.75|6117.75|0
1653574620000|2022-05-26 14:17:00|6118.14|6118.14|6117.37|6117.37|6118.14|6118.14|6117.37|6117.37|0
1653574630000|2022-05-26 14:17:10|6117.75|6117.75|6118.14|6118.14|6118.14|6118.14|6117.75|6117.75|0
1653574640000|2022-05-26 14:17:20|6119.06|6119.06|6119.63|6119.63|6119.63|6119.63|6119.06|6119.06|0
1653574650000|2022-05-26 14:17:30|6119.92|6119.92|6120.68|6120.68|6120.68|6120.68|6119.92|6119.92|0
1653574660000|2022-05-26 14:17:40|6120.3|6120.3|6120.94|6120.94|6120.94|6120.94|6120.3|6120.3|0
1653574680000|2022-05-26 14:18:00|6120.37|6120.37|6119.48|6119.48|6120.37|6120.37|6119.48|6119.48|0
1653574700000|2022-05-26 14:18:20|6119.98|6119.98|6119.98|6119.98|6119.98|6119.98|6119.98|6119.98|0
1653574710000|2022-05-26 14:18:30|6120.33|6120.33|6121.05|6121.05|6121.05|6121.05|6120.33|6120.33|0
1653574720000|2022-05-26 14:18:40|6121.42|6121.42|6121.42|6121.42|6121.42|6121.42|6121.42|6121.42|0
1653574740000|2022-05-26 14:19:00|6122.14|6122.14|6122.71|6122.71|6123|6123|6122.14|6122.14|0
1653574750000|2022-05-26 14:19:10|6122.52|6122.52|6121.62|6121.62|6122.52|6122.52|6121.62|6121.62|0
1653574780000|2022-05-26 14:19:40|6121.94|6121.94|6121.94|6121.94|6121.94|6121.94|6121.94|6121.94|0
1653574790000|2022-05-26 14:19:50|6122.22|6122.22|6122.22|6122.22|6122.22|6122.22|6122.22|6122.22|0
1653574800000|2022-05-26 14:20:00|6124.49|6124.49|6124.49|6124.49|6124.67|6124.67|6124.49|6124.49|0
1653574810000|2022-05-26 14:20:10|6124.2|6124.2|6124.55|6124.55|6124.55|6124.55|6124.2|6124.2|0
1653574850000|2022-05-26 14:20:50|6123.02|6123.02|6122.84|6122.84|6123.02|6123.02|6122.84|6122.84|0
1653574860000|2022-05-26 14:21:00|6122.34|6122.34|6121.84|6121.84|6122.34|6122.34|6121.84|6121.84|0
1653574870000|2022-05-26 14:21:10|6122.48|6122.48|6122.98|6122.98|6122.98|6122.98|6122.48|6122.48|0
1653574880000|2022-05-26 14:21:20|6123.17|6123.17|6123.35|6123.35|6123.35|6123.35|6123.17|6123.17|0
1653574890000|2022-05-26 14:21:30|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|0
1653574940000|2022-05-26 14:22:20|6123.75|6123.75|6123.51|6123.51|6123.75|6123.75|6122.79|6122.79|0
1653574950000|2022-05-26 14:22:30|6123.83|6123.83|6123.51|6123.51|6123.83|6123.83|6123.51|6123.51|0
1653575000000|2022-05-26 14:23:20|6123.01|6123.01|6123.01|6123.01|6123.01|6123.01|6123.01|6123.01|0
1653575010000|2022-05-26 14:23:30|6123.3|6123.3|6123.58|6123.58|6123.58|6123.58|6123.3|6123.3|0
1653575040000|2022-05-26 14:24:00|6123.9|6123.9|6123.9|6123.9|6123.9|6123.9|6123.9|6123.9|0
1653575050000|2022-05-26 14:24:10|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|6124.19|0
1653575060000|2022-05-26 14:24:20|6123.9|6123.9|6123.9|6123.9|6123.9|6123.9|6123.9|6123.9|0
1653575110000|2022-05-26 14:25:10|6123.19|6123.19|6123.19|6123.19|6123.19|6123.19|6123.19|6123.19|0
1653575120000|2022-05-26 14:25:20|6123|6123|6122.64|6122.64|6123.36|6123.36|6122.64|6122.64|0
1653575140000|2022-05-26 14:25:40|6123.58|6123.58|6122.83|6122.83|6123.77|6123.77|6122.83|6122.83|0
1653575200000|2022-05-26 14:26:40|6123.47|6123.47|6123.15|6123.15|6123.47|6123.47|6123.15|6123.15|0
1653575210000|2022-05-26 14:26:50|6122.96|6122.96|6122.96|6122.96|6122.96|6122.96|6122.67|6122.67|0
1653575220000|2022-05-26 14:27:00|6123.25|6123.25|6123.25|6123.25|6123.25|6123.25|6123.25|6123.25|0
1653575230000|2022-05-26 14:27:10|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|0
1653575250000|2022-05-26 14:27:30|6122.82|6122.82|6122.82|6122.82|6122.82|6122.82|6122.82|6122.82|0
1653575280000|2022-05-26 14:28:00|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|0
1653575290000|2022-05-26 14:28:10|6123.32|6123.32|6123.48|6123.48|6123.53|6123.53|6122.98|6122.98|0
1653575300000|2022-05-26 14:28:20|6123.84|6123.84|6123.46|6123.46|6123.84|6123.84|6123.46|6123.46|0
1653575310000|2022-05-26 14:28:30|6123.95|6123.95|6123.95|6123.95|6123.95|6123.95|6123.95|6123.95|0
1653575320000|2022-05-26 14:28:40|6123.57|6123.57|6124.13|6124.13|6124.13|6124.13|6123.57|6123.57|0
1653575330000|2022-05-26 14:28:50|6124.49|6124.49|6124.11|6124.11|6124.49|6124.49|6124.11|6124.11|0
1653575340000|2022-05-26 14:29:00|6124.47|6124.47|6125.18|6125.18|6125.18|6125.18|6124.47|6124.47|0
1653575350000|2022-05-26 14:29:10|6125.74|6125.74|6125.03|6125.03|6125.74|6125.74|6125.03|6125.03|0
1653575370000|2022-05-26 14:29:30|6125.35|6125.35|6124.97|6124.97|6125.35|6125.35|6124.97|6124.97|0
1653575400000|2022-05-26 14:30:00|6125.86|6125.86|6125.86|6125.86|6125.86|6125.86|6125.86|6125.86|0
1653575420000|2022-05-26 14:30:20|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|6126.82|0
1653575430000|2022-05-26 14:30:30|6126.5|6126.5|6126.18|6126.18|6126.5|6126.5|6126.18|6126.18|0
1653575450000|2022-05-26 14:30:50|6125.23|6125.23|6125.19|6125.19|6125.55|6125.55|6125.19|6125.19|0
1653575460000|2022-05-26 14:31:00|6125.55|6125.55|6126.5|6126.5|6126.5|6126.5|6125.55|6125.55|0
1653575470000|2022-05-26 14:31:10|6125.86|6125.86|6126.18|6126.18|6126.18|6126.18|6125.86|6125.86|0
1653575480000|2022-05-26 14:31:20|6126.37|6126.37|6127.63|6127.63|6127.63|6127.63|6126.37|6126.37|0
1653575490000|2022-05-26 14:31:30|6127.25|6127.25|6127.54|6127.54|6127.54|6127.54|6127.25|6127.25|0
1653575500000|2022-05-26 14:31:40|6127.35|6127.35|6127.73|6127.73|6127.73|6127.73|6127.35|6127.35|0
1653575510000|2022-05-26 14:31:50|6127.54|6127.54|6127.54|6127.54|6127.54|6127.54|6127.54|6127.54|0
1653575520000|2022-05-26 14:32:00|6127.26|6127.26|6127.26|6127.26|6127.26|6127.26|6127.26|6127.26|0
1653575530000|2022-05-26 14:32:10|6128.11|6128.11|6129.18|6129.18|6129.18|6129.18|6128.11|6128.11|0
1653575590000|2022-05-26 14:33:10|6129.46|6129.46|6129.46|6129.46|6129.46|6129.46|6129.46|6129.46|0
1653575600000|2022-05-26 14:33:20|6129.11|6129.11|6129.11|6129.11|6129.32|6129.32|6129.11|6129.11|0
1653575610000|2022-05-26 14:33:30|6128.61|6128.61|6128.49|6128.49|6128.99|6128.99|6128.49|6128.49|0
1653575620000|2022-05-26 14:33:40|6127.5|6127.5|6129.13|6129.13|6129.13|6129.13|6127.5|6127.5|0
1653575630000|2022-05-26 14:33:50|6129.42|6129.42|6129.42|6129.42|6129.42|6129.42|6129.42|6129.42|0
1653575660000|2022-05-26 14:34:20|6129.7|6129.7|6130.92|6130.92|6130.92|6130.92|6129.7|6129.7|0
1653575680000|2022-05-26 14:34:40|6129.99|6129.99|6129.99|6129.99|6129.99|6129.99|6129.99|6129.99|0
1653575700000|2022-05-26 14:35:00|6130.37|6130.37|6130.74|6130.74|6130.74|6130.74|6130.37|6130.37|0
1653575720000|2022-05-26 14:35:20|6130.25|6130.25|6130.25|6130.25|6130.25|6130.25|6130.25|6130.25|0
1653575730000|2022-05-26 14:35:30|6130.57|6130.57|6130.76|6130.76|6131.14|6131.14|6130.57|6130.57|0
1653575750000|2022-05-26 14:35:50|6130.48|6130.48|6131.19|6131.19|6131.19|6131.19|6130.48|6130.48|0
1653575760000|2022-05-26 14:36:00|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|0
1653575780000|2022-05-26 14:36:20|6131.15|6131.15|6131.15|6131.15|6131.15|6131.15|6131.15|6131.15|0
1653575820000|2022-05-26 14:37:00|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|0
1653575830000|2022-05-26 14:37:10|6131.1|6131.1|6130.91|6130.91|6131.1|6131.1|6130.91|6130.91|0
1653575840000|2022-05-26 14:37:20|6130.62|6130.62|6130.62|6130.62|6130.62|6130.62|6130.62|6130.62|0
1653575880000|2022-05-26 14:38:00|6129.13|6129.13|6129.13|6129.13|6129.13|6129.13|6129.13|6129.13|0
1653575890000|2022-05-26 14:38:10|6129.63|6129.63|6129.99|6129.99|6129.99|6129.99|6129.63|6129.63|0
1653575900000|2022-05-26 14:38:20|6130.27|6130.27|6130.27|6130.27|6130.27|6130.27|6130.27|6130.27|0
1653575910000|2022-05-26 14:38:30|6130.77|6130.77|6130.77|6130.77|6130.77|6130.77|6130.77|6130.77|0
1653575920000|2022-05-26 14:38:40|6130.41|6130.41|6130.41|6130.41|6130.41|6130.41|6130.41|6130.41|0
1653575930000|2022-05-26 14:38:50|6130.62|6130.62|6130.84|6130.84|6131.48|6131.48|6130.62|6130.62|0
1653575940000|2022-05-26 14:39:00|6131.41|6131.41|6131.41|6131.41|6131.83|6131.83|6131.41|6131.41|0
1653575950000|2022-05-26 14:39:10|6131.69|6131.69|6132.05|6132.05|6132.05|6132.05|6131.69|6131.69|0
1653575960000|2022-05-26 14:39:20|6131.55|6131.55|6131.27|6131.27|6131.55|6131.55|6131.27|6131.27|0
1653575980000|2022-05-26 14:39:40|6131.55|6131.55|6131.55|6131.55|6131.55|6131.55|6131.55|6131.55|0
1653575990000|2022-05-26 14:39:50|6131.18|6131.18|6131.18|6131.18|6131.18|6131.18|6131.18|6131.18|0
1653576010000|2022-05-26 14:40:10|6131.67|6131.67|6132.86|6132.86|6133.58|6133.58|6131.67|6131.67|0
1653576030000|2022-05-26 14:40:30|6132.51|6132.51|6131.3|6131.3|6132.51|6132.51|6131.3|6131.3|0
1653576080000|2022-05-26 14:41:20|6131.62|6131.62|6131.33|6131.33|6131.62|6131.62|6131.33|6131.33|0
1653576120000|2022-05-26 14:42:00|6131.14|6131.14|6131.14|6131.14|6131.14|6131.14|6131.14|6131.14|0
1653576140000|2022-05-26 14:42:20|6131.72|6131.72|6131.72|6131.72|6131.72|6131.72|6131.72|6131.72|0
1653576150000|2022-05-26 14:42:30|6131.53|6131.53|6131.53|6131.53|6131.53|6131.53|6131.53|6131.53|0
1653576160000|2022-05-26 14:42:40|6131.03|6131.03|6131.03|6131.03|6131.03|6131.03|6131.03|6131.03|0
1653576170000|2022-05-26 14:42:50|6130.71|6130.71|6130.71|6130.71|6130.71|6130.71|6130.71|6130.71|0
1653576180000|2022-05-26 14:43:00|6130.39|6130.39|6130.39|6130.39|6130.39|6130.39|6130.39|6130.39|0
1653576190000|2022-05-26 14:43:10|6130.58|6130.58|6131.22|6131.22|6131.22|6131.22|6130.58|6130.58|0
1653576200000|2022-05-26 14:43:20|6130.46|6130.46|6130.46|6130.46|6130.46|6130.46|6130.46|6130.46|0
1653576210000|2022-05-26 14:43:30|6130.95|6130.95|6130.95|6130.95|6130.95|6130.95|6130.95|6130.95|0
1653576240000|2022-05-26 14:44:00|6131.33|6131.33|6131.33|6131.33|6131.33|6131.33|6131.33|6131.33|0
1653576250000|2022-05-26 14:44:10|6131.04|6131.04|6131.59|6131.59|6131.59|6131.59|6131.04|6131.04|0
1653576280000|2022-05-26 14:44:40|6131.23|6131.23|6131.59|6131.59|6131.59|6131.59|6130.87|6130.87|0
1653576290000|2022-05-26 14:44:50|6132.16|6132.16|6132.16|6132.16|6132.16|6132.16|6132.16|6132.16|0
1653576310000|2022-05-26 14:45:10|6131.87|6131.87|6131.55|6131.55|6131.87|6131.87|6131.55|6131.55|0
1653576330000|2022-05-26 14:45:30|6130.98|6130.98|6130.98|6130.98|6130.98|6130.98|6130.98|6130.98|0
1653576340000|2022-05-26 14:45:40|6130.27|6130.27|6130.27|6130.27|6130.27|6130.27|6130.27|6130.27|0
1653576350000|2022-05-26 14:45:50|6129.95|6129.95|6129.25|6129.25|6129.95|6129.95|6129.25|6129.25|0
1653576380000|2022-05-26 14:46:20|6129.57|6129.57|6130.35|6130.35|6130.35|6130.35|6129.57|6129.57|0
1653576400000|2022-05-26 14:46:40|6130.71|6130.71|6130.71|6130.71|6130.71|6130.71|6130.71|6130.71|0
1653576430000|2022-05-26 14:47:10|6131.28|6131.28|6131.28|6131.28|6131.28|6131.28|6131.28|6131.28|0
1653576470000|2022-05-26 14:47:50|6131.56|6131.56|6131.66|6131.66|6131.66|6131.66|6131.37|6131.37|0
1653576510000|2022-05-26 14:48:30|6131.34|6131.34|6129.99|6129.99|6131.34|6131.34|6129.99|6129.99|0
1653576520000|2022-05-26 14:48:40|6130.49|6130.49|6130.49|6130.49|6130.49|6130.49|6130.49|6130.49|0
1653576530000|2022-05-26 14:48:50|6129.72|6129.72|6130.04|6130.04|6130.36|6130.36|6129.72|6129.72|0
1653576540000|2022-05-26 14:49:00|6129.72|6129.72|6129.72|6129.72|6130.08|6130.08|6129.72|6129.72|0
1653576560000|2022-05-26 14:49:20|6129.01|6129.01|6129.01|6129.01|6129.01|6129.01|6129.01|6129.01|0
1653576570000|2022-05-26 14:49:30|6129.72|6129.72|6129.72|6129.72|6129.72|6129.72|6129.72|6129.72|0
1653576600000|2022-05-26 14:50:00|6129.37|6129.37|6129.68|6129.68|6129.68|6129.68|6129.37|6129.37|0
1653576610000|2022-05-26 14:50:10|6129.97|6129.97|6130.33|6130.33|6130.33|6130.33|6129.97|6129.97|0
1653576640000|2022-05-26 14:50:40|6129.83|6129.83|6131.43|6131.43|6131.43|6131.43|6129.83|6129.83|0
1653576650000|2022-05-26 14:50:50|6131.05|6131.05|6131.05|6131.05|6131.05|6131.05|6131.05|6131.05|0
1653576660000|2022-05-26 14:51:00|6131.41|6131.41|6131.6|6131.6|6131.6|6131.6|6131.41|6131.41|0
1653576670000|2022-05-26 14:51:10|6131.17|6131.17|6131.17|6131.17|6131.17|6131.17|6131.17|6131.17|0
1653576680000|2022-05-26 14:51:20|6131.55|6131.55|6131.55|6131.55|6131.55|6131.55|6131.55|6131.55|0
1653576690000|2022-05-26 14:51:30|6132.05|6132.05|6131.86|6131.86|6132.05|6132.05|6131.86|6131.86|0
1653576700000|2022-05-26 14:51:40|6132.82|6132.82|6132.82|6132.82|6132.82|6132.82|6132.82|6132.82|0
1653576770000|2022-05-26 14:52:50|6133.2|6133.2|6133.2|6133.2|6133.2|6133.2|6133.2|6133.2|0
1653576780000|2022-05-26 14:53:00|6133.55|6133.55|6133.55|6133.55|6133.55|6133.55|6133.55|6133.55|0
1653576810000|2022-05-26 14:53:30|6133.18|6133.18|6133.18|6133.18|6133.18|6133.18|6133.18|6133.18|0
1653576820000|2022-05-26 14:53:40|6133.6|6133.6|6133.31|6133.31|6133.6|6133.6|6133.31|6133.31|0
1653576830000|2022-05-26 14:53:50|6133.03|6133.03|6133.74|6133.74|6133.74|6133.74|6133.03|6133.03|0
1653576840000|2022-05-26 14:54:00|6133.39|6133.39|6133.39|6133.39|6133.39|6133.39|6133.39|6133.39|0
1653576850000|2022-05-26 14:54:10|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|6133.57|0
1653576860000|2022-05-26 14:54:20|6133.08|6133.08|6133.08|6133.08|6133.08|6133.08|6133.08|6133.08|0
1653576870000|2022-05-26 14:54:30|6134.04|6134.04|6134.04|6134.04|6134.04|6134.04|6134.04|6134.04|0
1653576880000|2022-05-26 14:54:40|6134.41|6134.41|6134.41|6134.41|6134.41|6134.41|6134.41|6134.41|0
1653576910000|2022-05-26 14:55:10|6134.91|6134.91|6134.91|6134.91|6134.91|6134.91|6134.91|6134.91|0
1653576920000|2022-05-26 14:55:20|6135.19|6135.19|6134.82|6134.82|6135.19|6135.19|6134.82|6134.82|0
1653576930000|2022-05-26 14:55:30|6134.46|6134.46|6134.46|6134.46|6134.46|6134.46|6134.46|6134.46|0
1653576940000|2022-05-26 14:55:40|6134.27|6134.27|6134.27|6134.27|6134.27|6134.27|6134.27|6134.27|0
1653576950000|2022-05-26 14:55:50|6133.92|6133.92|6134.2|6134.2|6134.2|6134.2|6133.92|6133.92|0
1653576960000|2022-05-26 14:56:00|6134.41|6134.41|6134.13|6134.13|6134.41|6134.41|6133.78|6133.78|0
1653577000000|2022-05-26 14:56:40|6134.9|6134.9|6134.9|6134.9|6134.9|6134.9|6134.9|6134.9|0
1653577010000|2022-05-26 14:56:50|6135.28|6135.28|6135.66|6135.66|6135.66|6135.66|6135.28|6135.28|0
1653577030000|2022-05-26 14:57:10|6136.61|6136.61|6136.61|6136.61|6136.61|6136.61|6136.61|6136.61|0
1653577050000|2022-05-26 14:57:30|6137|6137|6136.71|6136.71|6137|6137|6136.71|6136.71|0
1653577060000|2022-05-26 14:57:40|6137.07|6137.07|6137.07|6137.07|6137.07|6137.07|6137.07|6137.07|0
1653577080000|2022-05-26 14:58:00|6137.49|6137.49|6136.46|6136.46|6137.49|6137.49|6136.46|6136.46|0
1653577140000|2022-05-26 14:59:00|6136.28|6136.28|6135.49|6135.49|6136.28|6136.28|6135.11|6135.11|0
1653577170000|2022-05-26 14:59:30|6135.99|6135.99|6135.99|6135.99|6135.99|6135.99|6135.99|6135.99|0
1653577190000|2022-05-26 14:59:50|6136.84|6136.84|6136.71|6136.71|6136.84|6136.84|6135.99|6135.99|0
1653577200000|2022-05-26 15:00:00|6136.32|6136.32|6135.37|6135.37|6136.32|6136.32|6135.37|6135.37|0
1653577210000|2022-05-26 15:00:10|6135.08|6135.08|6135.08|6135.08|6135.08|6135.08|6135.08|6135.08|0
1653577220000|2022-05-26 15:00:20|6134.79|6134.79|6134.79|6134.79|6134.79|6134.79|6134.79|6134.79|0
1653577230000|2022-05-26 15:00:30|6134.44|6134.44|6135.11|6135.11|6135.11|6135.11|6134.44|6134.44|0
1653577260000|2022-05-26 15:01:00|6135.4|6135.4|6135.4|6135.4|6135.4|6135.4|6135.4|6135.4|0
1653577330000|2022-05-26 15:02:10|6135.11|6135.11|6136.39|6136.39|6136.39|6136.39|6135.11|6135.11|0
1653577370000|2022-05-26 15:02:50|6137.15|6137.15|6137.15|6137.15|6137.15|6137.15|6137.15|6137.15|0
1653577380000|2022-05-26 15:03:00|6137.54|6137.54|6136.59|6136.59|6137.85|6137.85|6136.59|6136.59|0
1653577430000|2022-05-26 15:03:50|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|0
1653577440000|2022-05-26 15:04:00|6137.66|6137.66|6138.24|6138.24|6138.24|6138.24|6137.47|6137.47|0
1653577450000|2022-05-26 15:04:10|6138.95|6138.95|6139.53|6139.53|6139.53|6139.53|6138.95|6138.95|0
1653577470000|2022-05-26 15:04:30|6140.29|6140.29|6139.91|6139.91|6140.29|6140.29|6139.91|6139.91|0
1653577490000|2022-05-26 15:04:50|6139.37|6139.37|6139.44|6139.44|6139.44|6139.44|6139.08|6139.08|0
1653577500000|2022-05-26 15:05:00|6139.76|6139.76|6139.76|6139.76|6139.76|6139.76|6139.76|6139.76|0
1653577510000|2022-05-26 15:05:10|6140.62|6140.62|6140.33|6140.33|6140.62|6140.62|6140.33|6140.33|0
1653577520000|2022-05-26 15:05:20|6139.76|6139.76|6139.38|6139.38|6139.76|6139.76|6139.38|6139.38|0
1653577530000|2022-05-26 15:05:30|6138.89|6138.89|6137.81|6137.81|6138.89|6138.89|6137.81|6137.81|0
1653577540000|2022-05-26 15:05:40|6138.31|6138.31|6138.12|6138.12|6138.31|6138.31|6138.12|6138.12|0
1653577560000|2022-05-26 15:06:00|6138.31|6138.31|6138.31|6138.31|6138.31|6138.31|6138.31|6138.31|0
1653577570000|2022-05-26 15:06:10|6138.95|6138.95|6138.31|6138.31|6138.95|6138.95|6138.31|6138.31|0
1653577590000|2022-05-26 15:06:30|6137.99|6137.99|6137.99|6137.99|6137.99|6137.99|6137.99|6137.99|0
1653577620000|2022-05-26 15:07:00|6138.18|6138.18|6138.51|6138.51|6138.68|6138.68|6138.18|6138.18|0
1653577630000|2022-05-26 15:07:10|6138.83|6138.83|6138.83|6138.83|6138.83|6138.83|6138.83|6138.83|0
1653577640000|2022-05-26 15:07:20|6136.92|6136.92|6136.92|6136.92|6136.92|6136.92|6136.92|6136.92|0
1653577650000|2022-05-26 15:07:30|6137.2|6137.2|6137.2|6137.2|6137.49|6137.49|6136.82|6136.82|0
1653577660000|2022-05-26 15:07:40|6136.84|6136.84|6136.47|6136.47|6136.84|6136.84|6136.47|6136.47|0
1653577680000|2022-05-26 15:08:00|6135.97|6135.97|6135.78|6135.78|6136.61|6136.61|6135.78|6135.78|0
1653577690000|2022-05-26 15:08:10|6136.33|6136.33|6137.09|6137.09|6137.09|6137.09|6136.33|6136.33|0
1653577710000|2022-05-26 15:08:30|6138.05|6138.05|6138.05|6138.05|6138.05|6138.05|6137.73|6137.73|0
1653577720000|2022-05-26 15:08:40|6138.37|6138.37|6138.37|6138.37|6138.37|6138.37|6138.37|6138.37|0
1653577740000|2022-05-26 15:09:00|6139.65|6139.65|6139.65|6139.65|6139.65|6139.65|6139.01|6139.01|0
1653577750000|2022-05-26 15:09:10|6140|6140|6140|6140|6140|6140|6140|6140|0
1653577760000|2022-05-26 15:09:20|6139.82|6139.82|6139.82|6139.82|6139.82|6139.82|6139.82|6139.82|0
1653577770000|2022-05-26 15:09:30|6139.53|6139.53|6138.96|6138.96|6139.53|6139.53|6138.96|6138.96|0
1653577780000|2022-05-26 15:09:40|6139.45|6139.45|6139.45|6139.45|6139.45|6139.45|6139.45|6139.45|0
1653577800000|2022-05-26 15:10:00|6139.1|6139.1|6139.1|6139.1|6139.1|6139.1|6139.1|6139.1|0
1653577810000|2022-05-26 15:10:10|6138.91|6138.91|6138.91|6138.91|6138.91|6138.91|6138.91|6138.91|0
1653577820000|2022-05-26 15:10:20|6139.55|6139.55|6139.55|6139.55|6139.55|6139.55|6139.55|6139.55|0
1653577850000|2022-05-26 15:10:50|6139.19|6139.19|6139.19|6139.19|6139.19|6139.19|6139.19|6139.19|0
1653577880000|2022-05-26 15:11:20|6138.55|6138.55|6138.06|6138.06|6138.55|6138.55|6138.06|6138.06|0
1653577900000|2022-05-26 15:11:40|6138.34|6138.34|6139.17|6139.17|6139.17|6139.17|6138.34|6138.34|0
1653577920000|2022-05-26 15:12:00|6139.52|6139.52|6139.71|6139.71|6140.02|6140.02|6139.52|6139.52|0
1653577930000|2022-05-26 15:12:10|6139.39|6139.39|6139.18|6139.18|6139.39|6139.39|6139.18|6139.18|0
1653577950000|2022-05-26 15:12:30|6139.5|6139.5|6140.42|6140.42|6141.73|6141.73|6139.5|6139.5|0
1653577960000|2022-05-26 15:12:40|6140.1|6140.1|6140.24|6140.24|6140.42|6140.42|6139.92|6139.92|0
1653577980000|2022-05-26 15:13:00|6140.56|6140.56|6141.11|6141.11|6141.11|6141.11|6140.37|6140.37|0
1653577990000|2022-05-26 15:13:10|6141.6|6141.6|6141.6|6141.6|6141.6|6141.6|6141.6|6141.6|0
1653578010000|2022-05-26 15:13:30|6141.22|6141.22|6141.22|6141.22|6141.22|6141.22|6141.22|6141.22|0
1653578030000|2022-05-26 15:13:50|6141.86|6141.86|6142.18|6142.18|6142.5|6142.5|6141.86|6141.86|0
1653578060000|2022-05-26 15:14:20|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|6141.68|0
1653578070000|2022-05-26 15:14:30|6141.31|6141.31|6141.31|6141.31|6141.31|6141.31|6141.31|6141.31|0
1653578080000|2022-05-26 15:14:40|6140.99|6140.99|6140.99|6140.99|6140.99|6140.99|6140.99|6140.99|0
1653578090000|2022-05-26 15:14:50|6141.63|6141.63|6141.63|6141.63|6141.63|6141.63|6141.63|6141.63|0
1653578100000|2022-05-26 15:15:00|6142.12|6142.12|6142.12|6142.12|6142.12|6142.12|6142.12|6142.12|0
1653578110000|2022-05-26 15:15:10|6141.8|6141.8|6141.8|6141.8|6141.8|6141.8|6141.8|6141.8|0
1653578120000|2022-05-26 15:15:20|6143.08|6143.08|6143.08|6143.08|6143.08|6143.08|6143.08|6143.08|0
1653578130000|2022-05-26 15:15:30|6142.76|6142.76|6142.76|6142.76|6142.76|6142.76|6142.76|6142.76|0
1653578140000|2022-05-26 15:15:40|6142.95|6142.95|6142.95|6142.95|6142.95|6142.95|6142.95|6142.95|0
1653578150000|2022-05-26 15:15:50|6143.32|6143.32|6143.68|6143.68|6143.68|6143.68|6143.32|6143.32|0
1653578160000|2022-05-26 15:16:00|6144.04|6144.04|6144.04|6144.04|6144.04|6144.04|6144.04|6144.04|0
1653578170000|2022-05-26 15:16:10|6144.8|6144.8|6144.8|6144.8|6144.8|6144.8|6144.8|6144.8|0
1653578180000|2022-05-26 15:16:20|6146.14|6146.14|6146.28|6146.28|6147.21|6147.21|6146.14|6146.14|0
1653578190000|2022-05-26 15:16:30|6146|6146|6146|6146|6146|6146|6146|6146|0
1653578210000|2022-05-26 15:16:50|6146.95|6146.95|6147.14|6147.14|6147.14|6147.14|6146.95|6146.95|0
1653578220000|2022-05-26 15:17:00|6147.46|6147.46|6148.74|6148.74|6148.74|6148.74|6147.46|6147.46|0
1653578230000|2022-05-26 15:17:10|6148.1|6148.1|6148.74|6148.74|6148.74|6148.74|6148.1|6148.1|0
1653578240000|2022-05-26 15:17:20|6149.09|6149.09|6148.42|6148.42|6149.41|6149.41|6148.42|6148.42|0
1653578250000|2022-05-26 15:17:30|6148.74|6148.74|6148.93|6148.93|6148.93|6148.93|6148.55|6148.55|0
1653578260000|2022-05-26 15:17:40|6149.89|6149.89|6152.12|6152.12|6152.12|6152.12|6149.89|6149.89|0
1653578270000|2022-05-26 15:17:50|6152.48|6152.48|6152.48|6152.48|6152.48|6152.48|6152.48|6152.48|0
1653578280000|2022-05-26 15:18:00|6152.8|6152.8|6152.48|6152.48|6152.8|6152.8|6152.48|6152.48|0
1653578290000|2022-05-26 15:18:10|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|0
1653578310000|2022-05-26 15:18:30|6152.21|6152.21|6153.17|6153.17|6153.17|6153.17|6152.21|6152.21|0
1653578330000|2022-05-26 15:18:50|6152.85|6152.85|6152.85|6152.85|6152.85|6152.85|6152.66|6152.66|0
1653578340000|2022-05-26 15:19:00|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|0
1653578350000|2022-05-26 15:19:10|6152.34|6152.34|6151.67|6151.67|6152.34|6152.34|6151.67|6151.67|0
1653578360000|2022-05-26 15:19:20|6151.99|6151.99|6151.99|6151.99|6151.99|6151.99|6151.99|6151.99|0
1653578380000|2022-05-26 15:19:40|6153.26|6153.26|6152.94|6152.94|6153.26|6153.26|6152.94|6152.94|0
1653578390000|2022-05-26 15:19:50|6152.76|6152.76|6152.76|6152.76|6152.76|6152.76|6152.76|6152.76|0
1653578400000|2022-05-26 15:20:00|6152.4|6152.4|6152.4|6152.4|6152.4|6152.4|6152.4|6152.4|0
1653578410000|2022-05-26 15:20:10|6152.04|6152.04|6152.04|6152.04|6152.04|6152.04|6152.04|6152.04|0
1653578420000|2022-05-26 15:20:20|6152.36|6152.36|6153.32|6153.32|6153.32|6153.32|6152.36|6152.36|0
1653578440000|2022-05-26 15:20:40|6152.82|6152.82|6152.82|6152.82|6152.82|6152.82|6152.82|6152.82|0
1653578460000|2022-05-26 15:21:00|6154.1|6154.1|6154.1|6154.1|6154.1|6154.1|6154.1|6154.1|0
1653578470000|2022-05-26 15:21:10|6154.38|6154.38|6154.86|6154.86|6154.86|6154.86|6154.38|6154.38|0
1653578480000|2022-05-26 15:21:20|6155.5|6155.5|6155.5|6155.5|6155.5|6155.5|6155.5|6155.5|0
1653578500000|2022-05-26 15:21:40|6155.78|6155.78|6157.52|6157.52|6157.52|6157.52|6155.78|6155.78|0
1653578510000|2022-05-26 15:21:50|6157.2|6157.2|6157.2|6157.2|6157.2|6157.2|6157.2|6157.2|0
1653578520000|2022-05-26 15:22:00|6156.91|6156.91|6156.27|6156.27|6156.91|6156.91|6155.95|6155.95|0
1653578530000|2022-05-26 15:22:10|6155.92|6155.92|6155.92|6155.92|6155.92|6155.92|6155.92|6155.92|0
1653578540000|2022-05-26 15:22:20|6155.6|6155.6|6155.31|6155.31|6155.6|6155.6|6155.28|6155.28|0
1653578550000|2022-05-26 15:22:30|6155.12|6155.12|6155.5|6155.5|6155.5|6155.5|6155.12|6155.12|0
1653578560000|2022-05-26 15:22:40|6156.14|6156.14|6156.14|6156.14|6156.14|6156.14|6156.14|6156.14|0
1653578590000|2022-05-26 15:23:10|6155.76|6155.76|6155.72|6155.72|6155.76|6155.76|6155.4|6155.4|0
1653578600000|2022-05-26 15:23:20|6154.96|6154.96|6154|6154|6154.96|6154.96|6154|6154|0
1653578620000|2022-05-26 15:23:40|6154.5|6154.5|6154.5|6154.5|6154.5|6154.5|6154.5|6154.5|0
1653578630000|2022-05-26 15:23:50|6154.86|6154.86|6154.86|6154.86|6154.86|6154.86|6154.86|6154.86|0
1653578640000|2022-05-26 15:24:00|6155.24|6155.24|6154.95|6154.95|6155.24|6155.24|6154.95|6154.95|0
1653578650000|2022-05-26 15:24:10|6155.33|6155.33|6156.07|6156.07|6156.07|6156.07|6155.33|6155.33|0
1653578670000|2022-05-26 15:24:30|6155.75|6155.75|6154.6|6154.6|6155.75|6155.75|6154.22|6154.22|0
1653578680000|2022-05-26 15:24:40|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|6155.36|0
1653578700000|2022-05-26 15:25:00|6154.98|6154.98|6156.23|6156.23|6156.23|6156.23|6154.98|6154.98|0
1653578710000|2022-05-26 15:25:10|6155.91|6155.91|6155.62|6155.62|6155.91|6155.91|6155.41|6155.41|0
1653578720000|2022-05-26 15:25:20|6155.33|6155.33|6155.33|6155.33|6155.33|6155.33|6155.33|6155.33|0
1653578730000|2022-05-26 15:25:30|6155.62|6155.62|6155.62|6155.62|6155.62|6155.62|6155.62|6155.62|0
1653578740000|2022-05-26 15:25:40|6155.24|6155.24|6155.24|6155.24|6155.24|6155.24|6155.24|6155.24|0
1653578760000|2022-05-26 15:26:00|6155.05|6155.05|6154.69|6154.69|6155.05|6155.05|6154.69|6154.69|0
1653578770000|2022-05-26 15:26:10|6155.33|6155.33|6154.51|6154.51|6155.33|6155.33|6154.51|6154.51|0
1653578780000|2022-05-26 15:26:20|6153.55|6153.55|6152.27|6152.27|6153.55|6153.55|6151.77|6151.77|0
1653578790000|2022-05-26 15:26:30|6151.77|6151.77|6152.06|6152.06|6152.06|6152.06|6151.77|6151.77|0
1653578810000|2022-05-26 15:26:50|6151.68|6151.68|6150.41|6150.41|6151.68|6151.68|6150.41|6150.41|0
1653578820000|2022-05-26 15:27:00|6151.37|6151.37|6151.37|6151.37|6151.37|6151.37|6151.37|6151.37|0
1653578830000|2022-05-26 15:27:10|6150.65|6150.65|6150.48|6150.48|6150.65|6150.65|6150.29|6150.29|0
1653578840000|2022-05-26 15:27:20|6150.29|6150.29|6151.15|6151.15|6151.15|6151.15|6150.29|6150.29|0
1653578850000|2022-05-26 15:27:30|6150.83|6150.83|6150.83|6150.83|6150.83|6150.83|6150.83|6150.83|0
1653578860000|2022-05-26 15:27:40|6150.19|6150.19|6150.19|6150.19|6150.19|6150.19|6150.19|6150.19|0
1653578870000|2022-05-26 15:27:50|6150|6150|6150|6150|6150|6150|6150|6150|0
1653578880000|2022-05-26 15:28:00|6150.29|6150.29|6150.29|6150.29|6150.29|6150.29|6150.29|6150.29|0
1653578900000|2022-05-26 15:28:20|6150.67|6150.67|6150.67|6150.67|6150.67|6150.67|6150.67|6150.67|0
1653578910000|2022-05-26 15:28:30|6151.05|6151.05|6151.79|6151.79|6151.79|6151.79|6151.05|6151.05|0
1653578920000|2022-05-26 15:28:40|6152.28|6152.28|6153.05|6153.05|6153.37|6153.37|6152.28|6152.28|0
1653578930000|2022-05-26 15:28:50|6153.76|6153.76|6154.45|6154.45|6154.75|6154.75|6153.76|6153.76|0
1653578940000|2022-05-26 15:29:00|6154.06|6154.06|6156.09|6156.09|6156.09|6156.09|6154.06|6154.06|0
1653578950000|2022-05-26 15:29:10|6156.73|6156.73|6156.73|6156.73|6156.73|6156.73|6156.73|6156.73|0
1653578960000|2022-05-26 15:29:20|6157.3|6157.3|6157.66|6157.66|6157.66|6157.66|6157.3|6157.3|0
1653578970000|2022-05-26 15:29:30|6157.3|6157.3|6155.48|6155.48|6157.3|6157.3|6155.3|6155.3|0
1653578980000|2022-05-26 15:29:40|6155.84|6155.84|6154.67|6154.67|6155.84|6155.84|6153.97|6153.97|0
1653578990000|2022-05-26 15:29:50|6153.99|6153.99|6154.54|6154.54|6154.54|6154.54|6152.27|6152.27|0
1653635700000|2022-05-27 07:15:00|6161.3|6161.3|6159.21|6159.21|6161.3|6161.3|6159.21|6159.21|0
1653635710000|2022-05-27 07:15:10|6159.93|6159.93|6158.14|6158.14|6159.93|6159.93|6158.14|6158.14|0
1653635720000|2022-05-27 07:15:20|6159.67|6159.67|6158.52|6158.52|6159.67|6159.67|6158.52|6158.52|0
1653635730000|2022-05-27 07:15:30|6157.03|6157.03|6157.53|6157.53|6157.53|6157.53|6157.03|6157.03|0
1653635750000|2022-05-27 07:15:50|6157.21|6157.21|6154.73|6154.73|6157.21|6157.21|6154.73|6154.73|0
1653635760000|2022-05-27 07:16:00|6154.23|6154.23|6155.22|6155.22|6155.22|6155.22|6154.23|6154.23|0
1653635770000|2022-05-27 07:16:10|6155.44|6155.44|6155.44|6155.44|6155.44|6155.44|6155.44|6155.44|0
1653635780000|2022-05-27 07:16:20|6155.82|6155.82|6154.48|6154.48|6157.12|6157.12|6154.48|6154.48|0
1653635810000|2022-05-27 07:16:50|6153.62|6153.62|6153.62|6153.62|6153.62|6153.62|6153.62|6153.62|0
1653635820000|2022-05-27 07:17:00|6153.34|6153.34|6154.05|6154.05|6154.05|6154.05|6153.34|6153.34|0
1653635830000|2022-05-27 07:17:10|6155.96|6155.96|6155.96|6155.96|6155.96|6155.96|6155.96|6155.96|0
1653635840000|2022-05-27 07:17:20|6155.2|6155.2|6155.2|6155.2|6155.2|6155.2|6155.2|6155.2|0
1653635860000|2022-05-27 07:17:40|6154.7|6154.7|6154.7|6154.7|6154.7|6154.7|6154.7|6154.7|0
1653635880000|2022-05-27 07:18:00|6154.11|6154.11|6154.11|6154.11|6154.11|6154.11|6154.11|6154.11|0
1653635890000|2022-05-27 07:18:10|6153.04|6153.04|6153.38|6153.38|6153.75|6153.75|6153.04|6153.04|0
1653635900000|2022-05-27 07:18:20|6152.61|6152.61|6153.38|6153.38|6153.38|6153.38|6152.61|6152.61|0
1653635910000|2022-05-27 07:18:30|6154.81|6154.81|6155.32|6155.32|6155.32|6155.32|6154.81|6154.81|0
1653635920000|2022-05-27 07:18:40|6156.81|6156.81|6156.58|6156.58|6156.81|6156.81|6155.82|6155.82|0
1653635930000|2022-05-27 07:18:50|6156.94|6156.94|6156.94|6156.94|6156.94|6156.94|6156.94|6156.94|0
1653635940000|2022-05-27 07:19:00|6158.03|6158.03|6156.75|6156.75|6158.03|6158.03|6156.75|6156.75|0
1653635950000|2022-05-27 07:19:10|6157.24|6157.24|6155.91|6155.91|6157.24|6157.24|6155.91|6155.91|0
1653635980000|2022-05-27 07:19:40|6155.55|6155.55|6155.55|6155.55|6155.55|6155.55|6155.55|6155.55|0
1653636000000|2022-05-27 07:20:00|6154.79|6154.79|6154.55|6154.55|6154.79|6154.79|6154.36|6154.36|0
1653636020000|2022-05-27 07:20:20|6154.34|6154.34|6154.34|6154.34|6154.34|6154.34|6154.34|6154.34|0
1653636050000|2022-05-27 07:20:50|6152.47|6152.47|6151.83|6151.83|6152.47|6152.47|6151.83|6151.83|0
1653636060000|2022-05-27 07:21:00|6151.27|6151.27|6149.78|6149.78|6151.46|6151.46|6149.22|6149.22|0
1653636080000|2022-05-27 07:21:20|6150.93|6150.93|6150.29|6150.29|6150.93|6150.93|6150.29|6150.29|0
1653636090000|2022-05-27 07:21:30|6149.91|6149.91|6149.91|6149.91|6150.29|6150.29|6149.91|6149.91|0
1653636100000|2022-05-27 07:21:40|6149.2|6149.2|6150.1|6150.1|6150.1|6150.1|6149.2|6149.2|0
1653636110000|2022-05-27 07:21:50|6149.14|6149.14|6148.86|6148.86|6149.14|6149.14|6148.86|6148.86|0
1653636120000|2022-05-27 07:22:00|6149.35|6149.35|6149.35|6149.35|6149.35|6149.35|6149.35|6149.35|0
1653636140000|2022-05-27 07:22:20|6149.16|6149.16|6149.16|6149.16|6149.16|6149.16|6149.16|6149.16|0
1653636150000|2022-05-27 07:22:30|6148.78|6148.78|6144.5|6144.5|6148.78|6148.78|6144.18|6144.18|0
1653636160000|2022-05-27 07:22:40|6144.87|6144.87|6144.31|6144.31|6144.87|6144.87|6143.56|6143.56|0
1653636170000|2022-05-27 07:22:50|6144.87|6144.87|6141.91|6141.91|6144.87|6144.87|6141.16|6141.16|0
1653636180000|2022-05-27 07:23:00|6140.13|6140.13|6139.08|6139.08|6140.13|6140.13|6139.08|6139.08|0
1653636190000|2022-05-27 07:23:10|6140.91|6140.91|6141.1|6141.1|6141.1|6141.1|6140.91|6140.91|0
1653636210000|2022-05-27 07:23:30|6140.34|6140.34|6139.57|6139.57|6140.34|6140.34|6139.57|6139.57|0
1653636220000|2022-05-27 07:23:40|6138.94|6138.94|6139.29|6139.29|6139.29|6139.29|6138.94|6138.94|0
1653636240000|2022-05-27 07:24:00|6137.77|6137.77|6139.29|6139.29|6139.29|6139.29|6137.77|6137.77|0
1653636250000|2022-05-27 07:24:10|6139.36|6139.36|6140.12|6140.12|6140.12|6140.12|6139.36|6139.36|0
1653636270000|2022-05-27 07:24:30|6139.94|6139.94|6139.94|6139.94|6139.94|6139.94|6139.94|6139.94|0
1653636290000|2022-05-27 07:24:50|6140.43|6140.43|6140.43|6140.43|6140.43|6140.43|6140.43|6140.43|0
1653636300000|2022-05-27 07:25:00|6140.07|6140.07|6138.73|6138.73|6140.07|6140.07|6138.73|6138.73|0
1653636310000|2022-05-27 07:25:10|6138.35|6138.35|6138.35|6138.35|6138.35|6138.35|6138.35|6138.35|0
1653636320000|2022-05-27 07:25:20|6138.92|6138.92|6139.8|6139.8|6139.8|6139.8|6138.92|6138.92|0
1653636330000|2022-05-27 07:25:30|6140.37|6140.37|6140.37|6140.37|6140.37|6140.37|6140.37|6140.37|0
1653636350000|2022-05-27 07:25:50|6140.56|6140.56|6140.56|6140.56|6140.56|6140.56|6140.56|6140.56|0
1653636360000|2022-05-27 07:26:00|6143.24|6143.24|6141.97|6141.97|6143.24|6143.24|6141.97|6141.97|0
1653636370000|2022-05-27 07:26:10|6141.4|6141.4|6141.4|6141.4|6141.4|6141.4|6141.4|6141.4|0
1653636380000|2022-05-27 07:26:20|6139.71|6139.71|6139.71|6139.71|6139.71|6139.71|6139.71|6139.71|0
1653636390000|2022-05-27 07:26:30|6140.7|6140.7|6139.71|6139.71|6140.7|6140.7|6139.71|6139.71|0
1653636410000|2022-05-27 07:26:50|6139.21|6139.21|6139.21|6139.21|6139.21|6139.21|6139.21|6139.21|0
1653636440000|2022-05-27 07:27:20|6139.59|6139.59|6137.91|6137.91|6139.59|6139.59|6137.91|6137.91|0
1653636460000|2022-05-27 07:27:40|6139.34|6139.34|6139.34|6139.34|6139.34|6139.34|6139.34|6139.34|0
1653636470000|2022-05-27 07:27:50|6140.09|6140.09|6140.09|6140.09|6140.09|6140.09|6140.09|6140.09|0
1653636480000|2022-05-27 07:28:00|6141.69|6141.69|6141.33|6141.33|6141.69|6141.69|6141.33|6141.33|0
1653636490000|2022-05-27 07:28:10|6141.01|6141.01|6140.72|6140.72|6142|6142|6140.72|6140.72|0
1653636500000|2022-05-27 07:28:20|6141|6141|6141|6141|6141|6141|6141|6141|0
1653636510000|2022-05-27 07:28:30|6141.22|6141.22|6141.43|6141.43|6141.43|6141.43|6140.44|6140.44|0
1653636530000|2022-05-27 07:28:50|6141.24|6141.24|6141.6|6141.6|6141.6|6141.6|6141.24|6141.24|0
1653636540000|2022-05-27 07:29:00|6142.72|6142.72|6144.7|6144.7|6146.19|6146.19|6142.34|6142.34|0
1653636550000|2022-05-27 07:29:10|6143.99|6143.99|6143.99|6143.99|6143.99|6143.99|6143.99|6143.99|0
1653636560000|2022-05-27 07:29:20|6143.49|6143.49|6143.49|6143.49|6143.49|6143.49|6143.49|6143.49|0
1653636570000|2022-05-27 07:29:30|6143.11|6143.11|6143.11|6143.11|6143.11|6143.11|6143.11|6143.11|0
1653636580000|2022-05-27 07:29:40|6142.79|6142.79|6141.7|6141.7|6142.79|6142.79|6141.7|6141.7|0
1653636590000|2022-05-27 07:29:50|6141.91|6141.91|6141.91|6141.91|6141.91|6141.91|6141.91|6141.91|0
1653636600000|2022-05-27 07:30:00|6141.55|6141.55|6141.55|6141.55|6141.55|6141.55|6141.55|6141.55|0
1653636610000|2022-05-27 07:30:10|6141.74|6141.74|6141.24|6141.24|6141.74|6141.74|6140.75|6140.75|0
1653636620000|2022-05-27 07:30:20|6141.96|6141.96|6142.64|6142.64|6142.64|6142.64|6141.96|6141.96|0
1653636630000|2022-05-27 07:30:30|6141.93|6141.93|6141.92|6141.92|6141.93|6141.93|6141.92|6141.92|0
1653636640000|2022-05-27 07:30:40|6141.16|6141.16|6141.54|6141.54|6141.54|6141.54|6141.16|6141.16|0
1653636660000|2022-05-27 07:31:00|6141.35|6141.35|6142.88|6142.88|6142.88|6142.88|6141.35|6141.35|0
1653636670000|2022-05-27 07:31:10|6141.35|6141.35|6141.71|6141.71|6141.71|6141.71|6141.35|6141.35|0
1653636690000|2022-05-27 07:31:30|6140.85|6140.85|6140.85|6140.85|6140.85|6140.85|6140.85|6140.85|0
1653636700000|2022-05-27 07:31:40|6140.35|6140.35|6140.62|6140.62|6140.62|6140.62|6139.86|6139.86|0
1653636720000|2022-05-27 07:32:00|6141.12|6141.12|6140.8|6140.8|6141.12|6141.12|6140.8|6140.8|0
1653636730000|2022-05-27 07:32:10|6141.56|6141.56|6142.42|6142.42|6144.28|6144.28|6141.56|6141.56|0
1653636740000|2022-05-27 07:32:20|6142.92|6142.92|6142.15|6142.15|6142.92|6142.92|6142.15|6142.15|0
1653636760000|2022-05-27 07:32:40|6141.39|6141.39|6141.39|6141.39|6141.39|6141.39|6141.39|6141.39|0
1653636780000|2022-05-27 07:33:00|6141.1|6141.1|6141.1|6141.1|6141.1|6141.1|6141.1|6141.1|0
1653636810000|2022-05-27 07:33:30|6140.92|6140.92|6141.48|6141.48|6141.48|6141.48|6140.92|6140.92|0
1653636850000|2022-05-27 07:34:10|6140.72|6140.72|6140.72|6140.72|6140.72|6140.72|6140.72|6140.72|0
1653636860000|2022-05-27 07:34:20|6140|6140|6139.72|6139.72|6140|6140|6139.72|6139.72|0
1653636870000|2022-05-27 07:34:30|6138.44|6138.44|6138.76|6138.76|6138.76|6138.76|6138.44|6138.44|0
1653636880000|2022-05-27 07:34:40|6138.44|6138.44|6138.44|6138.44|6138.44|6138.44|6138.44|6138.44|0
1653636900000|2022-05-27 07:35:00|6138.06|6138.06|6138.06|6138.06|6138.06|6138.06|6138.06|6138.06|0
1653636910000|2022-05-27 07:35:10|6137.67|6137.67|6138.06|6138.06|6138.06|6138.06|6137.67|6137.67|0
1653636920000|2022-05-27 07:35:20|6139.01|6139.01|6139.01|6139.01|6139.01|6139.01|6139.01|6139.01|0
1653636930000|2022-05-27 07:35:30|6139.37|6139.37|6140.2|6140.2|6140.2|6140.2|6139.05|6139.05|0
1653636940000|2022-05-27 07:35:40|6140.01|6140.01|6140.01|6140.01|6140.01|6140.01|6140.01|6140.01|0
1653636950000|2022-05-27 07:35:50|6140.51|6140.51|6141.39|6141.39|6141.39|6141.39|6140.51|6140.51|0
1653636960000|2022-05-27 07:36:00|6141.03|6141.03|6141.03|6141.03|6141.03|6141.03|6141.03|6141.03|0
1653636970000|2022-05-27 07:36:10|6140.68|6140.68|6140.86|6140.86|6140.86|6140.86|6140.68|6140.68|0
1653636990000|2022-05-27 07:36:30|6139.87|6139.87|6139.49|6139.49|6140.37|6140.37|6139.49|6139.49|0
1653637000000|2022-05-27 07:36:40|6140.48|6140.48|6140.48|6140.48|6140.48|6140.48|6140.48|6140.48|0
1653637020000|2022-05-27 07:37:00|6141.72|6141.72|6141.72|6141.72|6141.72|6141.72|6141.72|6141.72|0
1653637030000|2022-05-27 07:37:10|6141.22|6141.22|6141.22|6141.22|6141.22|6141.22|6141.22|6141.22|0
1653637050000|2022-05-27 07:37:30|6140.26|6140.26|6140.26|6140.26|6140.26|6140.26|6140.26|6140.26|0
1653637060000|2022-05-27 07:37:40|6140.64|6140.64|6140.64|6140.64|6140.64|6140.64|6140.64|6140.64|0
1653637090000|2022-05-27 07:38:10|6141.64|6141.64|6142.02|6142.02|6142.02|6142.02|6141.64|6141.64|0
1653637110000|2022-05-27 07:38:30|6142.55|6142.55|6143.12|6143.12|6143.31|6143.31|6142.55|6142.55|0
1653637120000|2022-05-27 07:38:40|6143.83|6143.83|6143.83|6143.83|6143.83|6143.83|6143.83|6143.83|0
1653637140000|2022-05-27 07:39:00|6144.21|6144.21|6144.21|6144.21|6144.21|6144.21|6144.21|6144.21|0
1653637150000|2022-05-27 07:39:10|6146.5|6146.5|6146.5|6146.5|6146.5|6146.5|6146.5|6146.5|0
1653637160000|2022-05-27 07:39:20|6146.86|6146.86|6146.86|6146.86|6146.86|6146.86|6146.86|6146.86|0
1653637170000|2022-05-27 07:39:30|6146.09|6146.09|6146.09|6146.09|6146.09|6146.09|6146.09|6146.09|0
1653637180000|2022-05-27 07:39:40|6145.91|6145.91|6145.91|6145.91|6145.91|6145.91|6145.91|6145.91|0
1653637220000|2022-05-27 07:40:20|6146.76|6146.76|6147.05|6147.05|6147.05|6147.05|6146.76|6146.76|0
1653637230000|2022-05-27 07:40:30|6147.41|6147.41|6147.77|6147.77|6147.77|6147.77|6147.41|6147.41|0
1653637240000|2022-05-27 07:40:40|6148.14|6148.14|6148.14|6148.14|6148.14|6148.14|6148.14|6148.14|0
1653637250000|2022-05-27 07:40:50|6147.38|6147.38|6147.76|6147.76|6147.76|6147.76|6147.38|6147.38|0
1653637260000|2022-05-27 07:41:00|6150.17|6150.17|6150.17|6150.17|6150.17|6150.17|6150.17|6150.17|0
1653637270000|2022-05-27 07:41:10|6150.67|6150.67|6150.17|6150.17|6150.67|6150.67|6150.17|6150.17|0
1653637280000|2022-05-27 07:41:20|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|0
1653637300000|2022-05-27 07:41:40|6148.61|6148.61|6148.61|6148.61|6148.61|6148.61|6148.61|6148.61|0
1653637320000|2022-05-27 07:42:00|6148.99|6148.99|6149.28|6149.28|6149.28|6149.28|6148.99|6148.99|0
1653637360000|2022-05-27 07:42:40|6148.78|6148.78|6148.78|6148.78|6148.78|6148.78|6148.78|6148.78|0
1653637370000|2022-05-27 07:42:50|6148.49|6148.49|6148.1|6148.1|6148.49|6148.49|6147.82|6147.82|0
1653637420000|2022-05-27 07:43:40|6149.17|6149.17|6148.46|6148.46|6149.17|6149.17|6148.46|6148.46|0
1653637450000|2022-05-27 07:44:10|6148.08|6148.08|6148.08|6148.08|6148.08|6148.08|6148.08|6148.08|0
1653637460000|2022-05-27 07:44:20|6147.08|6147.08|6146.09|6146.09|6147.08|6147.08|6146.09|6146.09|0
1653637470000|2022-05-27 07:44:30|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|0
1653637480000|2022-05-27 07:44:40|6144.6|6144.6|6144.6|6144.6|6144.6|6144.6|6144.6|6144.6|0
1653637510000|2022-05-27 07:45:10|6143.89|6143.89|6143.89|6143.89|6143.89|6143.89|6143.89|6143.89|0
1653637520000|2022-05-27 07:45:20|6144.88|6144.88|6141.58|6141.58|6144.88|6144.88|6141.58|6141.58|0
1653637530000|2022-05-27 07:45:30|6141.9|6141.9|6141.61|6141.61|6141.9|6141.9|6141.61|6141.61|0
1653637540000|2022-05-27 07:45:40|6140.97|6140.97|6140.61|6140.61|6140.97|6140.97|6140.61|6140.61|0
1653637550000|2022-05-27 07:45:50|6140.26|6140.26|6140.97|6140.97|6140.97|6140.97|6140.26|6140.26|0
1653637560000|2022-05-27 07:46:00|6139.98|6139.98|6139.98|6139.98|6139.98|6139.98|6139.98|6139.98|0
1653637570000|2022-05-27 07:46:10|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|0
1653637580000|2022-05-27 07:46:20|6141.81|6141.81|6141.81|6141.81|6141.81|6141.81|6141.81|6141.81|0
1653637590000|2022-05-27 07:46:30|6141.49|6141.49|6141.49|6141.49|6141.49|6141.49|6141.49|6141.49|0
1653637610000|2022-05-27 07:46:50|6140.42|6140.42|6140.42|6140.42|6140.42|6140.42|6140.42|6140.42|0
1653637620000|2022-05-27 07:47:00|6140.23|6140.23|6140.9|6140.9|6140.9|6140.9|6139.47|6139.47|0
1653637640000|2022-05-27 07:47:20|6140.71|6140.71|6139.26|6139.26|6140.71|6140.71|6139.26|6139.26|0
1653637660000|2022-05-27 07:47:40|6138.69|6138.69|6138.69|6138.69|6138.69|6138.69|6138.69|6138.69|0
1653637680000|2022-05-27 07:48:00|6139.68|6139.68|6140.18|6140.18|6140.18|6140.18|6139.68|6139.68|0
1653637720000|2022-05-27 07:48:40|6140.68|6140.68|6140.68|6140.68|6140.68|6140.68|6140.68|6140.68|0
1653637730000|2022-05-27 07:48:50|6141.03|6141.03|6141.22|6141.22|6141.22|6141.22|6141.03|6141.03|0
1653637740000|2022-05-27 07:49:00|6141.51|6141.51|6142.08|6142.08|6142.08|6142.08|6141.51|6141.51|0
1653637760000|2022-05-27 07:49:20|6142.46|6142.46|6142.46|6142.46|6142.46|6142.46|6142.46|6142.46|0
1653637770000|2022-05-27 07:49:30|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|0
1653637780000|2022-05-27 07:49:40|6143.11|6143.11|6141.97|6141.97|6143.11|6143.11|6141.97|6141.97|0
1653637790000|2022-05-27 07:49:50|6141.11|6141.11|6140.18|6140.18|6141.11|6141.11|6140.18|6140.18|0
1653637810000|2022-05-27 07:50:10|6139.8|6139.8|6140.18|6140.18|6140.18|6140.18|6139.8|6139.8|0
1653637820000|2022-05-27 07:50:20|6140.37|6140.37|6140.37|6140.37|6140.37|6140.37|6140.37|6140.37|0
1653637850000|2022-05-27 07:50:50|6140.18|6140.18|6139.82|6139.82|6140.18|6140.18|6139.82|6139.82|0
1653637860000|2022-05-27 07:51:00|6139.06|6139.06|6138.92|6138.92|6139.06|6139.06|6138.56|6138.56|0
1653637870000|2022-05-27 07:51:10|6139.13|6139.13|6138.81|6138.81|6139.13|6139.13|6138.81|6138.81|0
1653637890000|2022-05-27 07:51:30|6139.17|6139.17|6139.17|6139.17|6139.17|6139.17|6139.17|6139.17|0
1653637900000|2022-05-27 07:51:40|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|6139.54|0
1653637920000|2022-05-27 07:52:00|6139.9|6139.9|6139.9|6139.9|6139.9|6139.9|6139.9|6139.9|0
1653637950000|2022-05-27 07:52:30|6141.76|6141.76|6142.99|6142.99|6142.99|6142.99|6141.76|6141.76|0
1653637960000|2022-05-27 07:52:40|6143.49|6143.49|6143.49|6143.49|6143.49|6143.49|6143.49|6143.49|0
1653637970000|2022-05-27 07:52:50|6142.72|6142.72|6145.08|6145.08|6145.08|6145.08|6142.72|6142.72|0
1653637980000|2022-05-27 07:53:00|6145.58|6145.58|6145.08|6145.08|6145.58|6145.58|6145.08|6145.08|0
1653637990000|2022-05-27 07:53:10|6145.46|6145.46|6145.75|6145.75|6146.32|6146.32|6145.46|6145.46|0
1653638000000|2022-05-27 07:53:20|6145.37|6145.37|6145.37|6145.37|6145.37|6145.37|6145.37|6145.37|0
1653638010000|2022-05-27 07:53:30|6145.73|6145.73|6146.72|6146.72|6146.72|6146.72|6145.73|6145.73|0
1653638030000|2022-05-27 07:53:50|6146.08|6146.08|6147.01|6147.01|6147.01|6147.01|6146.08|6146.08|0
1653638040000|2022-05-27 07:54:00|6147.72|6147.72|6150.2|6150.2|6150.2|6150.2|6147.72|6147.72|0
1653638050000|2022-05-27 07:54:10|6150.39|6150.39|6151.06|6151.06|6151.43|6151.43|6150.39|6150.39|0
1653638090000|2022-05-27 07:54:50|6150.42|6150.42|6150.42|6150.42|6150.42|6150.42|6150.42|6150.42|0
1653638110000|2022-05-27 07:55:10|6151.41|6151.41|6151.41|6151.41|6151.41|6151.41|6151.41|6151.41|0
1653638120000|2022-05-27 07:55:20|6150.66|6150.66|6148.73|6148.73|6150.66|6150.66|6148.73|6148.73|0
1653638140000|2022-05-27 07:55:40|6148.42|6148.42|6149.56|6149.56|6149.56|6149.56|6148.42|6148.42|0
1653638160000|2022-05-27 07:56:00|6149|6149|6149.56|6149.56|6149.56|6149.56|6149|6149|0
1653638170000|2022-05-27 07:56:10|6148.8|6148.8|6148.8|6148.8|6148.8|6148.8|6148.8|6148.8|0
1653638200000|2022-05-27 07:56:40|6148.61|6148.61|6148.8|6148.8|6148.8|6148.8|6148.61|6148.61|0
1653638210000|2022-05-27 07:56:50|6148.3|6148.3|6147.61|6147.61|6148.3|6148.3|6147.61|6147.61|0
1653638220000|2022-05-27 07:57:00|6147.8|6147.8|6147.8|6147.8|6147.99|6147.99|6147.8|6147.8|0
1653638230000|2022-05-27 07:57:10|6147.23|6147.23|6147.33|6147.33|6147.52|6147.52|6147.23|6147.23|0
1653638240000|2022-05-27 07:57:20|6146.83|6146.83|6147.19|6147.19|6147.55|6147.55|6146.83|6146.83|0
1653638250000|2022-05-27 07:57:30|6147.75|6147.75|6147.75|6147.75|6147.75|6147.75|6147.75|6147.75|0
1653638360000|2022-05-27 07:59:20|6147.47|6147.47|6147.47|6147.47|6147.47|6147.47|6147.47|6147.47|0
1653638380000|2022-05-27 07:59:40|6147.28|6147.28|6147.28|6147.28|6147.28|6147.28|6147.28|6147.28|0
1653638390000|2022-05-27 07:59:50|6148.35|6148.35|6148.71|6148.71|6148.71|6148.71|6148.35|6148.35|0
1653638400000|2022-05-27 08:00:00|6149.03|6149.03|6149.03|6149.03|6149.03|6149.03|6149.03|6149.03|0
1653638410000|2022-05-27 08:00:10|6150.02|6150.02|6149.24|6149.24|6150.02|6150.02|6149.24|6149.24|0
1653638420000|2022-05-27 08:00:20|6148.74|6148.74|6150.54|6150.54|6150.54|6150.54|6148.24|6148.24|0
1653638440000|2022-05-27 08:00:40|6150.89|6150.89|6150.89|6150.89|6151.27|6151.27|6150.89|6150.89|0
1653638450000|2022-05-27 08:00:50|6150.57|6150.57|6149.26|6149.26|6150.57|6150.57|6149.26|6149.26|0
1653638470000|2022-05-27 08:01:10|6148.9|6148.9|6148.9|6148.9|6148.9|6148.9|6148.9|6148.9|0
1653638480000|2022-05-27 08:01:20|6149.09|6149.09|6148.38|6148.38|6149.09|6149.09|6148.38|6148.38|0
1653638490000|2022-05-27 08:01:30|6148.7|6148.7|6148.7|6148.7|6148.7|6148.7|6148.7|6148.7|0
1653638520000|2022-05-27 08:02:00|6147.55|6147.55|6147.55|6147.55|6147.55|6147.55|6147.55|6147.55|0
1653638610000|2022-05-27 08:03:30|6147.19|6147.19|6147.76|6147.76|6147.76|6147.76|6147.19|6147.19|0
1653638630000|2022-05-27 08:03:50|6148.47|6148.47|6148.47|6148.47|6148.47|6148.47|6148.47|6148.47|0
1653638640000|2022-05-27 08:04:00|6149.62|6149.62|6149.62|6149.62|6149.62|6149.62|6149.62|6149.62|0
1653638650000|2022-05-27 08:04:10|6150.33|6150.33|6151.47|6151.47|6151.47|6151.47|6150.33|6150.33|0
1653638660000|2022-05-27 08:04:20|6150.97|6150.97|6150.97|6150.97|6150.97|6150.97|6150.97|6150.97|0
1653638680000|2022-05-27 08:04:40|6151.16|6151.16|6151.16|6151.16|6151.16|6151.16|6151.16|6151.16|0
1653638700000|2022-05-27 08:05:00|6150.8|6150.8|6151.18|6151.18|6151.18|6151.18|6150.8|6150.8|0
1653638710000|2022-05-27 08:05:10|6151.68|6151.68|6150.47|6150.47|6151.68|6151.68|6150.47|6150.47|0
1653638720000|2022-05-27 08:05:20|6150.76|6150.76|6151.11|6151.11|6151.11|6151.11|6150.76|6150.76|0
1653638730000|2022-05-27 08:05:30|6150.83|6150.83|6150.83|6150.83|6150.83|6150.83|6150.83|6150.83|0
1653638740000|2022-05-27 08:05:40|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|0
1653638770000|2022-05-27 08:06:10|6151.57|6151.57|6151.57|6151.57|6151.57|6151.57|6151.57|6151.57|0
1653638780000|2022-05-27 08:06:20|6152.51|6152.51|6152.32|6152.32|6152.51|6152.51|6152.32|6152.32|0
1653638800000|2022-05-27 08:06:40|6152.9|6152.9|6153.89|6153.89|6153.89|6153.89|6152.9|6152.9|0
1653638810000|2022-05-27 08:06:50|6155.17|6155.17|6154.74|6154.74|6155.73|6155.73|6154.74|6154.74|0
1653638820000|2022-05-27 08:07:00|6155.88|6155.88|6156.52|6156.52|6156.52|6156.52|6155.88|6155.88|0
1653638840000|2022-05-27 08:07:20|6156.14|6156.14|6156.14|6156.14|6156.14|6156.14|6156.14|6156.14|0
1653638850000|2022-05-27 08:07:30|6157.1|6157.1|6158.17|6158.17|6158.17|6158.17|6157.1|6157.1|0
1653638890000|2022-05-27 08:08:10|6158.45|6158.45|6158.45|6158.45|6158.45|6158.45|6158.45|6158.45|0
1653638910000|2022-05-27 08:08:30|6158.64|6158.64|6158.64|6158.64|6158.64|6158.64|6158.64|6158.64|0
1653638930000|2022-05-27 08:08:50|6158.32|6158.32|6158.32|6158.32|6158.32|6158.32|6158.32|6158.32|0
1653638980000|2022-05-27 08:09:40|6159.32|6159.32|6158.32|6158.32|6159.32|6159.32|6158.32|6158.32|0
1653639030000|2022-05-27 08:10:30|6159.39|6159.39|6159.39|6159.39|6159.39|6159.39|6159.39|6159.39|0
1653639050000|2022-05-27 08:10:50|6158.76|6158.76|6158.76|6158.76|6158.76|6158.76|6158.76|6158.76|0
1653639060000|2022-05-27 08:11:00|6158.47|6158.47|6157.62|6157.62|6158.47|6158.47|6157.24|6157.24|0
1653639080000|2022-05-27 08:11:20|6156.09|6156.09|6155.38|6155.38|6156.09|6156.09|6155.38|6155.38|0
1653639090000|2022-05-27 08:11:30|6155|6155|6154.82|6154.82|6155|6155|6154.82|6154.82|0
1653639120000|2022-05-27 08:12:00|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|0
1653639160000|2022-05-27 08:12:40|6155.96|6155.96|6155.96|6155.96|6155.96|6155.96|6155.96|6155.96|0
1653639170000|2022-05-27 08:12:50|6155.77|6155.77|6155.77|6155.77|6155.77|6155.77|6155.77|6155.77|0
1653639210000|2022-05-27 08:13:30|6156.19|6156.19|6155.81|6155.81|6156.19|6156.19|6155.81|6155.81|0
1653639220000|2022-05-27 08:13:40|6156.37|6156.37|6156.37|6156.37|6156.37|6156.37|6156.37|6156.37|0
1653639230000|2022-05-27 08:13:50|6156.16|6156.16|6156.16|6156.16|6156.16|6156.16|6156.16|6156.16|0
1653639250000|2022-05-27 08:14:10|6154.38|6154.38|6154.55|6154.55|6154.73|6154.73|6154.02|6154.02|0
1653639290000|2022-05-27 08:14:50|6154.9|6154.9|6154.9|6154.9|6154.9|6154.9|6154.9|6154.9|0
1653639300000|2022-05-27 08:15:00|6154.71|6154.71|6155.1|6155.1|6155.1|6155.1|6154.71|6154.71|0
1653639310000|2022-05-27 08:15:10|6155.45|6155.45|6157.14|6157.14|6157.14|6157.14|6155.45|6155.45|0
1653639320000|2022-05-27 08:15:20|6157.64|6157.64|6157.64|6157.64|6157.64|6157.64|6157.64|6157.64|0
1653639350000|2022-05-27 08:15:50|6157.96|6157.96|6157.96|6157.96|6157.96|6157.96|6157.96|6157.96|0
1653639360000|2022-05-27 08:16:00|6158.72|6158.72|6157.96|6157.96|6158.72|6158.72|6157.96|6157.96|0
1653639390000|2022-05-27 08:16:30|6157.58|6157.58|6157.58|6157.58|6157.58|6157.58|6157.58|6157.58|0
1653639470000|2022-05-27 08:17:50|6158.21|6158.21|6158.21|6158.21|6158.21|6158.21|6158.21|6158.21|0
1653639480000|2022-05-27 08:18:00|6158.5|6158.5|6158.5|6158.5|6158.5|6158.5|6158.5|6158.5|0
1653639490000|2022-05-27 08:18:10|6157.74|6157.74|6157.74|6157.74|6157.74|6157.74|6157.74|6157.74|0
1653639500000|2022-05-27 08:18:20|6157.55|6157.55|6157.91|6157.91|6157.91|6157.91|6157.55|6157.55|0
1653639510000|2022-05-27 08:18:30|6157.19|6157.19|6157.55|6157.55|6157.55|6157.55|6157.19|6157.19|0
1653639530000|2022-05-27 08:18:50|6157.91|6157.91|6157.91|6157.91|6157.91|6157.91|6157.91|6157.91|0
1653639540000|2022-05-27 08:19:00|6158.9|6158.9|6158.9|6158.9|6158.9|6158.9|6158.9|6158.9|0
1653639590000|2022-05-27 08:19:50|6159.09|6159.09|6159.09|6159.09|6159.09|6159.09|6159.09|6159.09|0
1653639600000|2022-05-27 08:20:00|6159.37|6159.37|6159.73|6159.73|6159.73|6159.73|6159.37|6159.37|0
1653639610000|2022-05-27 08:20:10|6160.23|6160.23|6160.8|6160.8|6160.8|6160.8|6160.23|6160.23|0
1653639620000|2022-05-27 08:20:20|6161.18|6161.18|6161.18|6161.18|6161.18|6161.18|6161.18|6161.18|0
1653639640000|2022-05-27 08:20:40|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|0
1653639660000|2022-05-27 08:21:00|6163.93|6163.93|6163.93|6163.93|6163.93|6163.93|6163.93|6163.93|0
1653639700000|2022-05-27 08:21:40|6165.07|6165.07|6165.26|6165.26|6165.26|6165.26|6165.07|6165.07|0
1653639720000|2022-05-27 08:22:00|6164.89|6164.89|6163.36|6163.36|6164.89|6164.89|6163.36|6163.36|0
1653639730000|2022-05-27 08:22:10|6162.64|6162.64|6162.45|6162.45|6162.64|6162.64|6162.45|6162.45|0
1653639770000|2022-05-27 08:22:50|6162.64|6162.64|6165.83|6165.83|6165.83|6165.83|6162.64|6162.64|0
1653639780000|2022-05-27 08:23:00|6166.12|6166.12|6165.45|6165.45|6166.41|6166.41|6165.45|6165.45|0
1653639800000|2022-05-27 08:23:20|6165.95|6165.95|6165.81|6165.81|6166.13|6166.13|6165.81|6165.81|0
1653639810000|2022-05-27 08:23:30|6166.38|6166.38|6167.56|6167.56|6167.56|6167.56|6166.38|6166.38|0
1653639820000|2022-05-27 08:23:40|6168.06|6168.06|6169.59|6169.59|6169.59|6169.59|6168.06|6168.06|0
1653639850000|2022-05-27 08:24:10|6169.87|6169.87|6170.83|6170.83|6170.83|6170.83|6169.87|6169.87|0
1653639860000|2022-05-27 08:24:20|6172.36|6172.36|6172.36|6172.36|6172.36|6172.36|6172.36|6172.36|0
1653639880000|2022-05-27 08:24:40|6172.54|6172.54|6172.54|6172.54|6172.54|6172.54|6172.54|6172.54|0
1653639890000|2022-05-27 08:24:50|6172.75|6172.75|6173.47|6173.47|6173.47|6173.47|6172.75|6172.75|0
1653639920000|2022-05-27 08:25:20|6171.94|6171.94|6171.94|6171.94|6171.94|6171.94|6171.94|6171.94|0
1653639990000|2022-05-27 08:26:30|6172.58|6172.58|6172.26|6172.26|6172.58|6172.58|6172.26|6172.26|0
1653640010000|2022-05-27 08:26:50|6171.54|6171.54|6176.59|6176.59|6178.1|6178.1|6171.54|6171.54|0
1653640020000|2022-05-27 08:27:00|6176.21|6176.21|6176.57|6176.57|6176.57|6176.57|6176.21|6176.21|0
1653640030000|2022-05-27 08:27:10|6177.71|6177.71|6177.71|6177.71|6177.71|6177.71|6177.71|6177.71|0
1653640060000|2022-05-27 08:27:40|6177.36|6177.36|6177.36|6177.36|6177.36|6177.36|6177.36|6177.36|0
1653640070000|2022-05-27 08:27:50|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|0
1653640090000|2022-05-27 08:28:10|6178.26|6178.26|6178.26|6178.26|6178.26|6178.26|6178.26|6178.26|0
1653640100000|2022-05-27 08:28:20|6179.2|6179.2|6179.2|6179.2|6179.2|6179.2|6179.2|6179.2|0
1653640110000|2022-05-27 08:28:30|6178.56|6178.56|6178.56|6178.56|6178.56|6178.56|6178.56|6178.56|0
1653640120000|2022-05-27 08:28:40|6178.28|6178.28|6178.24|6178.24|6178.56|6178.56|6178.24|6178.24|0
1653640140000|2022-05-27 08:29:00|6178.63|6178.63|6177.7|6177.7|6178.63|6178.63|6177.7|6177.7|0
1653640150000|2022-05-27 08:29:10|6176.99|6176.99|6176.99|6176.99|6176.99|6176.99|6176.99|6176.99|0
1653640180000|2022-05-27 08:29:40|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|0
1653640220000|2022-05-27 08:30:20|6176.77|6176.77|6176.13|6176.13|6177.09|6177.09|6176.13|6176.13|0
1653640240000|2022-05-27 08:30:40|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|0
1653640260000|2022-05-27 08:31:00|6176.95|6176.95|6176.4|6176.4|6176.95|6176.95|6176.4|6176.4|0
1653640270000|2022-05-27 08:31:10|6176.9|6176.9|6176.9|6176.9|6176.9|6176.9|6176.9|6176.9|0
1653640280000|2022-05-27 08:31:20|6177.61|6177.61|6177.61|6177.61|6177.61|6177.61|6177.61|6177.61|0
1653640290000|2022-05-27 08:31:30|6178.11|6178.11|6178.3|6178.3|6178.3|6178.3|6178.11|6178.11|0
1653640300000|2022-05-27 08:31:40|6178.11|6178.11|6178.11|6178.11|6178.11|6178.11|6178.11|6178.11|0
1653640360000|2022-05-27 08:32:40|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|0
1653640420000|2022-05-27 08:33:40|6180.66|6180.66|6180.98|6180.98|6180.98|6180.98|6180.66|6180.66|0
1653640470000|2022-05-27 08:34:30|6181.17|6181.17|6181.17|6181.17|6181.17|6181.17|6181.17|6181.17|0
1653640510000|2022-05-27 08:35:10|6181.35|6181.35|6181.35|6181.35|6181.35|6181.35|6181.35|6181.35|0
1653640520000|2022-05-27 08:35:20|6181.73|6181.73|6181.73|6181.73|6181.73|6181.73|6181.73|6181.73|0
1653640530000|2022-05-27 08:35:30|6182.49|6182.49|6182.49|6182.49|6182.49|6182.49|6182.49|6182.49|0
1653640560000|2022-05-27 08:36:00|6184.48|6184.48|6184.1|6184.1|6184.48|6184.48|6184.1|6184.1|0
1653640610000|2022-05-27 08:36:50|6183.47|6183.47|6182.17|6182.17|6183.66|6183.66|6182.17|6182.17|0
1653640630000|2022-05-27 08:37:10|6181.98|6181.98|6181.98|6181.98|6181.98|6181.98|6181.98|6181.98|0
1653640640000|2022-05-27 08:37:20|6181.63|6181.63|6180.67|6180.67|6181.63|6181.63|6180.67|6180.67|0
1653640670000|2022-05-27 08:37:50|6179.14|6179.14|6179.14|6179.14|6179.14|6179.14|6179.14|6179.14|0
1653640730000|2022-05-27 08:38:50|6178.78|6178.78|6178.78|6178.78|6178.78|6178.78|6178.78|6178.78|0
1653640780000|2022-05-27 08:39:40|6178.46|6178.46|6178.18|6178.18|6178.46|6178.46|6178.18|6178.18|0
1653640820000|2022-05-27 08:40:20|6177.46|6177.46|6177.46|6177.46|6177.46|6177.46|6177.46|6177.46|0
1653640910000|2022-05-27 08:41:50|6177.09|6177.09|6176.89|6176.89|6177.28|6177.28|6176.89|6176.89|0
1653640930000|2022-05-27 08:42:10|6177.08|6177.08|6177.08|6177.08|6177.08|6177.08|6177.08|6177.08|0
1653640940000|2022-05-27 08:42:20|6177.4|6177.4|6177.08|6177.08|6177.4|6177.4|6177.08|6177.08|0
1653640950000|2022-05-27 08:42:30|6176.7|6176.7|6176.7|6176.7|6176.7|6176.7|6176.7|6176.7|0
1653640960000|2022-05-27 08:42:40|6176.51|6176.51|6176.51|6176.51|6176.51|6176.51|6176.51|6176.51|0
1653640980000|2022-05-27 08:43:00|6176.8|6176.8|6176.8|6176.8|6176.8|6176.8|6176.8|6176.8|0
1653640990000|2022-05-27 08:43:10|6176.03|6176.03|6177.52|6177.52|6177.52|6177.52|6176.03|6176.03|0
1653641000000|2022-05-27 08:43:20|6178.02|6178.02|6178.02|6178.02|6178.02|6178.02|6178.02|6178.02|0
1653641030000|2022-05-27 08:43:50|6177.66|6177.66|6177.66|6177.66|6177.66|6177.66|6177.66|6177.66|0
1653641060000|2022-05-27 08:44:20|6177.85|6177.85|6177.85|6177.85|6177.85|6177.85|6177.85|6177.85|0
1653641080000|2022-05-27 08:44:40|6177.49|6177.49|6177.78|6177.78|6177.78|6177.78|6177.49|6177.49|0
1653641170000|2022-05-27 08:46:10|6177.28|6177.28|6177.28|6177.28|6177.28|6177.28|6177.28|6177.28|0
1653641220000|2022-05-27 08:47:00|6177.57|6177.57|6177.86|6177.86|6177.86|6177.86|6177.57|6177.57|0
1653641240000|2022-05-27 08:47:20|6178.61|6178.61|6178.8|6178.8|6178.8|6178.8|6178.61|6178.61|0
1653641270000|2022-05-27 08:47:50|6179.29|6179.29|6179.29|6179.29|6179.29|6179.29|6179.29|6179.29|0
1653641290000|2022-05-27 08:48:10|6179.08|6179.08|6179.08|6179.08|6179.08|6179.08|6179.08|6179.08|0
1653641300000|2022-05-27 08:48:20|6179.84|6179.84|6179.84|6179.84|6179.84|6179.84|6179.84|6179.84|0
1653641330000|2022-05-27 08:48:50|6180.22|6180.22|6180.22|6180.22|6180.22|6180.22|6180.22|6180.22|0
1653641340000|2022-05-27 08:49:00|6180.41|6180.41|6180.03|6180.03|6180.41|6180.41|6180.03|6180.03|0
1653641360000|2022-05-27 08:49:20|6181.03|6181.03|6181.03|6181.03|6181.03|6181.03|6181.03|6181.03|0
1653641370000|2022-05-27 08:49:30|6180.74|6180.74|6180.74|6180.74|6180.74|6180.74|6180.74|6180.74|0
1653641380000|2022-05-27 08:49:40|6180.03|6180.03|6179.67|6179.67|6180.03|6180.03|6179.67|6179.67|0
1653641390000|2022-05-27 08:49:50|6179.03|6179.03|6178.45|6178.45|6179.22|6179.22|6178.45|6178.45|0
1653641410000|2022-05-27 08:50:10|6177.69|6177.69|6177.69|6177.69|6177.69|6177.69|6177.69|6177.69|0
1653641490000|2022-05-27 08:51:30|6178.26|6178.26|6177.2|6177.2|6178.26|6178.26|6177.2|6177.2|0
1653641510000|2022-05-27 08:51:50|6177.41|6177.41|6177.41|6177.41|6177.41|6177.41|6177.41|6177.41|0
1653641570000|2022-05-27 08:52:50|6176.29|6176.29|6176.29|6176.29|6176.29|6176.29|6176.29|6176.29|0
1653641580000|2022-05-27 08:53:00|6175.9|6175.9|6174.91|6174.91|6175.9|6175.9|6174.91|6174.91|0
1653641590000|2022-05-27 08:53:10|6175.09|6175.09|6175.59|6175.59|6175.59|6175.59|6175.09|6175.09|0
1653641600000|2022-05-27 08:53:20|6175.9|6175.9|6176.22|6176.22|6176.22|6176.22|6175.9|6175.9|0
1653641640000|2022-05-27 08:54:00|6178.61|6178.61|6178.89|6178.89|6178.89|6178.89|6178.61|6178.61|0
1653641650000|2022-05-27 08:54:10|6179.18|6179.18|6179.18|6179.18|6179.18|6179.18|6179.18|6179.18|0
1653641660000|2022-05-27 08:54:20|6179.56|6179.56|6179.56|6179.56|6179.56|6179.56|6179.56|6179.56|0
1653641680000|2022-05-27 08:54:40|6179.84|6179.84|6179.63|6179.63|6179.84|6179.84|6179.63|6179.63|0
1653641690000|2022-05-27 08:54:50|6180.59|6180.59|6181.3|6181.3|6181.3|6181.3|6180.59|6180.59|0
1653641700000|2022-05-27 08:55:00|6181.59|6181.59|6182.13|6182.13|6182.73|6182.73|6181.59|6181.59|0
1653641710000|2022-05-27 08:55:10|6181.84|6181.84|6180.56|6180.56|6181.84|6181.84|6180.56|6180.56|0
1653641720000|2022-05-27 08:55:20|6180.07|6180.07|6179.77|6179.77|6180.07|6180.07|6179.02|6179.02|0
1653641760000|2022-05-27 08:56:00|6179.27|6179.27|6179.27|6179.27|6179.27|6179.27|6179.27|6179.27|0
1653641780000|2022-05-27 08:56:20|6178.71|6178.71|6178.71|6178.71|6178.71|6178.71|6178.71|6178.71|0
1653641790000|2022-05-27 08:56:30|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|0
1653641820000|2022-05-27 08:57:00|6178.36|6178.36|6178.99|6178.99|6178.99|6178.99|6178.36|6178.36|0
1653641850000|2022-05-27 08:57:30|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|6179.76|0
1653641860000|2022-05-27 08:57:40|6179.55|6179.55|6179.55|6179.55|6179.55|6179.55|6179.55|6179.55|0
1653641890000|2022-05-27 08:58:10|6179.19|6179.19|6179.19|6179.19|6179.19|6179.19|6179.19|6179.19|0
1653641920000|2022-05-27 08:58:40|6179.95|6179.95|6179.95|6179.95|6179.95|6179.95|6179.95|6179.95|0
1653641930000|2022-05-27 08:58:50|6180.45|6180.45|6180.45|6180.45|6180.45|6180.45|6180.45|6180.45|0
1653641950000|2022-05-27 08:59:10|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|0
1653641970000|2022-05-27 08:59:30|6180.4|6180.4|6180.04|6180.04|6180.4|6180.4|6180.04|6180.04|0
1653642060000|2022-05-27 09:01:00|6180.23|6180.23|6178.05|6178.05|6180.23|6180.23|6178.05|6178.05|0
1653642080000|2022-05-27 09:01:20|6178.4|6178.4|6178.4|6178.4|6178.4|6178.4|6178.4|6178.4|0
1653642090000|2022-05-27 09:01:30|6177.34|6177.34|6175.82|6175.82|6177.34|6177.34|6175.82|6175.82|0
1653642100000|2022-05-27 09:01:40|6176.14|6176.14|6175.76|6175.76|6176.14|6176.14|6175.76|6175.76|0
1653642110000|2022-05-27 09:01:50|6175.57|6175.57|6176.57|6176.57|6176.57|6176.57|6175.57|6175.57|0
1653642150000|2022-05-27 09:02:30|6175.04|6175.04|6175.04|6175.04|6175.04|6175.04|6175.04|6175.04|0
1653642190000|2022-05-27 09:03:10|6175.42|6175.42|6175.42|6175.42|6175.42|6175.42|6175.42|6175.42|0
1653642200000|2022-05-27 09:03:20|6174.46|6174.46|6173.89|6173.89|6174.46|6174.46|6173.89|6173.89|0
1653642210000|2022-05-27 09:03:30|6173.03|6173.03|6173.03|6173.03|6173.03|6173.03|6173.03|6173.03|0
1653642220000|2022-05-27 09:03:40|6171.96|6171.96|6171.96|6171.96|6171.96|6171.96|6171.96|6171.96|0
1653642280000|2022-05-27 09:04:40|6170.05|6170.05|6168.94|6168.94|6170.05|6170.05|6168.94|6168.94|0
1653642290000|2022-05-27 09:04:50|6167.35|6167.35|6167.35|6167.35|6167.35|6167.35|6167.35|6167.35|0
1653642300000|2022-05-27 09:05:00|6166.35|6166.35|6166.24|6166.24|6166.35|6166.35|6165.86|6165.86|0
1653642310000|2022-05-27 09:05:10|6166.05|6166.05|6166.05|6166.05|6166.05|6166.05|6166.05|6166.05|0
1653642350000|2022-05-27 09:05:50|6166.37|6166.37|6166.37|6166.37|6166.37|6166.37|6166.37|6166.37|0
1653642380000|2022-05-27 09:06:20|6166.56|6166.56|6166.56|6166.56|6166.56|6166.56|6166.56|6166.56|0
1653642390000|2022-05-27 09:06:30|6167.19|6167.19|6165.47|6165.47|6167.19|6167.19|6165.47|6165.47|0
1653642400000|2022-05-27 09:06:40|6165.08|6165.08|6165.08|6165.08|6165.08|6165.08|6165.08|6165.08|0
1653642440000|2022-05-27 09:07:20|6164.32|6164.32|6164.32|6164.32|6164.32|6164.32|6164.32|6164.32|0
1653642460000|2022-05-27 09:07:40|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|0
1653642480000|2022-05-27 09:08:00|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|0
1653642490000|2022-05-27 09:08:10|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|0
1653642510000|2022-05-27 09:08:30|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|0
1653642540000|2022-05-27 09:09:00|6163.15|6163.15|6163.98|6163.98|6163.98|6163.98|6163.15|6163.15|0
1653642550000|2022-05-27 09:09:10|6164.36|6164.36|6164.36|6164.36|6164.36|6164.36|6164.36|6164.36|0
1653642570000|2022-05-27 09:09:30|6165.88|6165.88|6166.44|6166.44|6167.71|6167.71|6165.88|6165.88|0
1653642580000|2022-05-27 09:09:40|6166.25|6166.25|6166.44|6166.44|6166.44|6166.44|6166.25|6166.25|0
1653642590000|2022-05-27 09:09:50|6166.08|6166.08|6166.08|6166.08|6166.08|6166.08|6166.08|6166.08|0
1653642640000|2022-05-27 09:10:40|6166.44|6166.44|6166.44|6166.44|6166.44|6166.44|6166.44|6166.44|0
1653642680000|2022-05-27 09:11:20|6166.94|6166.94|6167.43|6167.43|6167.43|6167.43|6166.94|6166.94|0
1653642690000|2022-05-27 09:11:30|6167.08|6167.08|6166.93|6166.93|6167.08|6167.08|6166.91|6166.91|0
1653642730000|2022-05-27 09:12:10|6166.35|6166.35|6165.72|6165.72|6166.35|6166.35|6165.72|6165.72|0
1653642740000|2022-05-27 09:12:20|6165.34|6165.34|6165.53|6165.53|6165.53|6165.53|6165.34|6165.34|0
1653642750000|2022-05-27 09:12:30|6165.32|6165.32|6165.69|6165.69|6165.69|6165.69|6165.32|6165.32|0
1653642770000|2022-05-27 09:12:50|6166.19|6166.19|6166.19|6166.19|6166.19|6166.19|6166.19|6166.19|0
1653642780000|2022-05-27 09:13:00|6166|6166|6165.81|6165.81|6166|6166|6165.81|6165.81|0
1653642810000|2022-05-27 09:13:30|6166.88|6166.88|6166.31|6166.31|6166.88|6166.88|6166.31|6166.31|0
1653642830000|2022-05-27 09:13:50|6166.12|6166.12|6166.31|6166.31|6166.31|6166.31|6166.12|6166.12|0
1653642850000|2022-05-27 09:14:10|6166.02|6166.02|6166.02|6166.02|6166.02|6166.02|6166.02|6166.02|0
1653642880000|2022-05-27 09:14:40|6166.34|6166.34|6165.99|6165.99|6166.34|6166.34|6165.99|6165.99|0
1653642890000|2022-05-27 09:14:50|6165.8|6165.8|6163.59|6163.59|6165.8|6165.8|6163.59|6163.59|0
1653642900000|2022-05-27 09:15:00|6163.38|6163.38|6163.38|6163.38|6163.38|6163.38|6163.38|6163.38|0
1653642910000|2022-05-27 09:15:10|6163.87|6163.87|6163.38|6163.38|6163.87|6163.87|6163.38|6163.38|0
1653642920000|2022-05-27 09:15:20|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|0
1653642960000|2022-05-27 09:16:00|6163.65|6163.65|6163.65|6163.65|6163.65|6163.65|6163.65|6163.65|0
1653642980000|2022-05-27 09:16:20|6162.5|6162.5|6162.5|6162.5|6162.5|6162.5|6162.5|6162.5|0
1653643010000|2022-05-27 09:16:50|6162.69|6162.69|6162.69|6162.69|6162.69|6162.69|6162.69|6162.69|0
1653643020000|2022-05-27 09:17:00|6162.5|6162.5|6162.5|6162.5|6162.5|6162.5|6162.5|6162.5|0
1653643140000|2022-05-27 09:19:00|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|0
1653643150000|2022-05-27 09:19:10|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|0
1653643160000|2022-05-27 09:19:20|6163.94|6163.94|6163.94|6163.94|6163.94|6163.94|6163.94|6163.94|0
1653643170000|2022-05-27 09:19:30|6164.44|6164.44|6164.44|6164.44|6164.44|6164.44|6164.44|6164.44|0
1653643180000|2022-05-27 09:19:40|6164.72|6164.72|6164.72|6164.72|6164.72|6164.72|6164.72|6164.72|0
1653643190000|2022-05-27 09:19:50|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|0
1653643200000|2022-05-27 09:20:00|6163.97|6163.97|6164.14|6164.14|6164.14|6164.14|6163.78|6163.78|0
1653643210000|2022-05-27 09:20:10|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|0
1653643240000|2022-05-27 09:20:40|6164.14|6164.14|6164.14|6164.14|6164.14|6164.14|6164.14|6164.14|0
1653643260000|2022-05-27 09:21:00|6163.14|6163.14|6162.65|6162.65|6163.14|6163.14|6162.65|6162.65|0
1653643370000|2022-05-27 09:22:50|6162.29|6162.29|6162.57|6162.57|6162.57|6162.57|6162.29|6162.29|0
1653643400000|2022-05-27 09:23:20|6162.08|6162.08|6162.08|6162.08|6162.08|6162.08|6162.08|6162.08|0
1653643430000|2022-05-27 09:23:50|6161.7|6161.7|6161.7|6161.7|6161.7|6161.7|6161.7|6161.7|0
1653643450000|2022-05-27 09:24:10|6161.88|6161.88|6163.1|6163.1|6163.1|6163.1|6161.88|6161.88|0
1653643460000|2022-05-27 09:24:20|6162.91|6162.91|6163.79|6163.79|6163.79|6163.79|6162.91|6162.91|0
1653643490000|2022-05-27 09:24:50|6164.29|6164.29|6163.79|6163.79|6164.29|6164.29|6163.79|6163.79|0
1653643520000|2022-05-27 09:25:20|6163.61|6163.61|6163.91|6163.91|6163.91|6163.91|6163.42|6163.42|0
1653643530000|2022-05-27 09:25:30|6163.53|6163.53|6163.53|6163.53|6163.53|6163.53|6163.53|6163.53|0
1653643550000|2022-05-27 09:25:50|6163.72|6163.72|6164.43|6164.43|6164.43|6164.43|6163.72|6163.72|0
1653643560000|2022-05-27 09:26:00|6165.01|6165.01|6165.96|6165.96|6165.96|6165.96|6163.94|6163.94|0
1653643580000|2022-05-27 09:26:20|6166.15|6166.15|6166.34|6166.34|6166.34|6166.34|6166.15|6166.15|0
1653643590000|2022-05-27 09:26:30|6166.72|6166.72|6166.72|6166.72|6166.72|6166.72|6166.72|6166.72|0
1653643600000|2022-05-27 09:26:40|6166.34|6166.34|6166.34|6166.34|6166.34|6166.34|6166.34|6166.34|0
1653643620000|2022-05-27 09:27:00|6167.83|6167.83|6168.9|6168.9|6168.9|6168.9|6167.83|6167.83|0
1653643630000|2022-05-27 09:27:10|6169.46|6169.46|6169.46|6169.46|6169.46|6169.46|6169.46|6169.46|0
1653643640000|2022-05-27 09:27:20|6169.78|6169.78|6169.78|6169.78|6169.78|6169.78|6169.78|6169.78|0
1653643650000|2022-05-27 09:27:30|6170.1|6170.1|6170.1|6170.1|6170.1|6170.1|6170.1|6170.1|0
1653643670000|2022-05-27 09:27:50|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|0
1653643680000|2022-05-27 09:28:00|6170.49|6170.49|6170.49|6170.49|6170.49|6170.49|6170.49|6170.49|0
1653643690000|2022-05-27 09:28:10|6171.2|6171.2|6171.2|6171.2|6171.2|6171.2|6171.2|6171.2|0
1653643720000|2022-05-27 09:28:40|6171.52|6171.52|6171.52|6171.52|6171.52|6171.52|6171.52|6171.52|0
1653643770000|2022-05-27 09:29:30|6172.8|6172.8|6173.37|6173.37|6173.37|6173.37|6172.8|6172.8|0
1653643780000|2022-05-27 09:29:40|6172.73|6172.73|6172.73|6172.73|6172.73|6172.73|6172.73|6172.73|0
1653643810000|2022-05-27 09:30:10|6174.26|6174.26|6175.18|6175.18|6175.18|6175.18|6174.26|6174.26|0
1653643820000|2022-05-27 09:30:20|6176.18|6176.18|6176.18|6176.18|6176.18|6176.18|6176.18|6176.18|0
1653643830000|2022-05-27 09:30:30|6176.89|6176.89|6178.01|6178.01|6178.01|6178.01|6176.89|6176.89|0
1653643840000|2022-05-27 09:30:40|6177.82|6177.82|6177.46|6177.46|6177.82|6177.82|6177.46|6177.46|0
1653643850000|2022-05-27 09:30:50|6178.45|6178.45|6178.45|6178.45|6178.45|6178.45|6178.45|6178.45|0
1653643870000|2022-05-27 09:31:10|6178.07|6178.07|6177.36|6177.36|6178.07|6178.07|6177.36|6177.36|0
1653643890000|2022-05-27 09:31:30|6176.78|6176.78|6175.79|6175.79|6176.78|6176.78|6175.79|6175.79|0
1653643900000|2022-05-27 09:31:40|6176.15|6176.15|6175.79|6175.79|6176.15|6176.15|6175.79|6175.79|0
1653643930000|2022-05-27 09:32:10|6175.23|6175.23|6176.03|6176.03|6176.03|6176.03|6175.04|6175.04|0
1653643940000|2022-05-27 09:32:20|6175.54|6175.54|6176.03|6176.03|6176.03|6176.03|6175.54|6175.54|0
1653643950000|2022-05-27 09:32:30|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|0
1653643960000|2022-05-27 09:32:40|6176.22|6176.22|6175.84|6175.84|6176.22|6176.22|6175.84|6175.84|0
1653643970000|2022-05-27 09:32:50|6176.03|6176.03|6176.03|6176.03|6176.03|6176.03|6176.03|6176.03|0
1653643980000|2022-05-27 09:33:00|6176.89|6176.89|6176.89|6176.89|6176.89|6176.89|6176.89|6176.89|0
1653644000000|2022-05-27 09:33:20|6177.18|6177.18|6177.67|6177.67|6177.67|6177.67|6177.18|6177.18|0
1653644110000|2022-05-27 09:35:10|6178.17|6178.17|6178.17|6178.17|6178.17|6178.17|6178.17|6178.17|0
1653644120000|2022-05-27 09:35:20|6178.67|6178.67|6178.67|6178.67|6178.67|6178.67|6178.67|6178.67|0
1653644130000|2022-05-27 09:35:30|6178.31|6178.31|6177.81|6177.81|6178.31|6178.31|6177.81|6177.81|0
1653644170000|2022-05-27 09:36:10|6178.31|6178.31|6178.31|6178.31|6178.31|6178.31|6178.31|6178.31|0
1653644210000|2022-05-27 09:36:50|6179.46|6179.46|6179.46|6179.46|6179.46|6179.46|6179.46|6179.46|0
1653644220000|2022-05-27 09:37:00|6180.55|6180.55|6180.55|6180.55|6180.55|6180.55|6180.55|6180.55|0
1653644230000|2022-05-27 09:37:10|6180.36|6180.36|6180.36|6180.36|6180.36|6180.36|6180.36|6180.36|0
1653644240000|2022-05-27 09:37:20|6180.64|6180.64|6179.46|6179.46|6180.64|6180.64|6179.46|6179.46|0
1653644270000|2022-05-27 09:37:50|6179.28|6179.28|6177.62|6177.62|6179.28|6179.28|6177.62|6177.62|0
1653644290000|2022-05-27 09:38:10|6177.26|6177.26|6177.26|6177.26|6177.26|6177.26|6177.26|6177.26|0
1653644330000|2022-05-27 09:38:50|6177.08|6177.08|6177.08|6177.08|6177.08|6177.08|6177.08|6177.08|0
1653644370000|2022-05-27 09:39:30|6176.58|6176.58|6176.58|6176.58|6176.58|6176.58|6176.58|6176.58|0
1653644430000|2022-05-27 09:40:30|6176.96|6176.96|6176.79|6176.79|6177.15|6177.15|6176.79|6176.79|0
1653644440000|2022-05-27 09:40:40|6176.44|6176.44|6177.39|6177.39|6177.39|6177.39|6176.44|6176.44|0
1653644450000|2022-05-27 09:40:50|6177.04|6177.04|6177.04|6177.04|6177.04|6177.04|6177.04|6177.04|0
1653644470000|2022-05-27 09:41:10|6177.32|6177.32|6178.2|6178.2|6178.2|6178.2|6177.32|6177.32|0
1653644480000|2022-05-27 09:41:20|6178.49|6178.49|6178.49|6178.49|6178.49|6178.49|6178.49|6178.49|0
1653644490000|2022-05-27 09:41:30|6177.77|6177.77|6177.77|6177.77|6177.77|6177.77|6177.77|6177.77|0
1653644510000|2022-05-27 09:41:50|6178.13|6178.13|6178.06|6178.06|6178.42|6178.42|6178.06|6178.06|0
1653644530000|2022-05-27 09:42:10|6178.42|6178.42|6178.42|6178.42|6178.42|6178.42|6178.06|6178.06|0
1653644540000|2022-05-27 09:42:20|6178.06|6178.06|6179.17|6179.17|6179.17|6179.17|6178.06|6178.06|0
1653644550000|2022-05-27 09:42:30|6178.81|6178.81|6181.17|6181.17|6181.53|6181.53|6178.81|6178.81|0
1653644560000|2022-05-27 09:42:40|6181.53|6181.53|6181.53|6181.53|6181.53|6181.53|6181.53|6181.53|0
1653644570000|2022-05-27 09:42:50|6181.17|6181.17|6181.91|6181.91|6181.91|6181.91|6180.82|6180.82|0
1653644590000|2022-05-27 09:43:10|6182.27|6182.27|6182.27|6182.27|6182.27|6182.27|6182.27|6182.27|0
1653644610000|2022-05-27 09:43:30|6182.98|6182.98|6183.3|6183.3|6183.3|6183.3|6182.98|6182.98|0
1653644640000|2022-05-27 09:44:00|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|0
1653644660000|2022-05-27 09:44:20|6183.78|6183.78|6183.78|6183.78|6183.78|6183.78|6183.78|6183.78|0
1653644670000|2022-05-27 09:44:30|6184.49|6184.49|6183.95|6183.95|6184.49|6184.49|6183.95|6183.95|0
1653644680000|2022-05-27 09:44:40|6183.09|6183.09|6183.37|6183.37|6183.37|6183.37|6183.09|6183.09|0
1653644690000|2022-05-27 09:44:50|6182.8|6182.8|6182.8|6182.8|6182.8|6182.8|6182.8|6182.8|0
1653644700000|2022-05-27 09:45:00|6183.18|6183.18|6184.31|6184.31|6184.31|6184.31|6183.18|6183.18|0
1653644720000|2022-05-27 09:45:20|6183.92|6183.92|6184.33|6184.33|6184.69|6184.69|6183.92|6183.92|0
1653644750000|2022-05-27 09:45:50|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|0
1653644760000|2022-05-27 09:46:00|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|0
1653644790000|2022-05-27 09:46:30|6185.21|6185.21|6185.57|6185.57|6185.57|6185.57|6185.21|6185.21|0
1653644800000|2022-05-27 09:46:40|6185.38|6185.38|6186.85|6186.85|6186.85|6186.85|6185.38|6185.38|0
1653644810000|2022-05-27 09:46:50|6186.49|6186.49|6186.83|6186.83|6186.83|6186.83|6186.12|6186.12|0
1653644820000|2022-05-27 09:47:00|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|0
1653644850000|2022-05-27 09:47:30|6186.29|6186.29|6188.24|6188.24|6188.24|6188.24|6186.1|6186.1|0
1653644860000|2022-05-27 09:47:40|6187.88|6187.88|6187.58|6187.58|6188.24|6188.24|6187.53|6187.53|0
1653644870000|2022-05-27 09:47:50|6187.93|6187.93|6187.95|6187.95|6189.21|6189.21|6187.93|6187.93|0
1653644880000|2022-05-27 09:48:00|6188.31|6188.31|6189.59|6189.59|6189.59|6189.59|6188.31|6188.31|0
1653644890000|2022-05-27 09:48:10|6190.73|6190.73|6190.24|6190.24|6190.73|6190.73|6190.24|6190.24|0
1653644920000|2022-05-27 09:48:40|6190.95|6190.95|6194.84|6194.84|6194.84|6194.84|6190.95|6190.95|0
1653644950000|2022-05-27 09:49:10|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|6195.2|0
1653644960000|2022-05-27 09:49:20|6196.47|6196.47|6196.47|6196.47|6196.47|6196.47|6196.47|6196.47|0
1653644980000|2022-05-27 09:49:40|6196.85|6196.85|6197.21|6197.21|6197.21|6197.21|6196.85|6196.85|0
1653644990000|2022-05-27 09:49:50|6196.85|6196.85|6199.14|6199.14|6199.14|6199.14|6196.85|6196.85|0
1653645000000|2022-05-27 09:50:00|6198.76|6198.76|6200.22|6200.22|6200.22|6200.22|6198.76|6198.76|0
1653645010000|2022-05-27 09:50:10|6200.78|6200.78|6200.78|6200.78|6200.78|6200.78|6200.78|6200.78|0
1653645020000|2022-05-27 09:50:20|6201.49|6201.49|6201.49|6201.49|6201.49|6201.49|6201.49|6201.49|0
1653645050000|2022-05-27 09:50:50|6200.35|6200.35|6200.35|6200.35|6200.35|6200.35|6200.35|6200.35|0
1653645060000|2022-05-27 09:51:00|6200.16|6200.16|6200.16|6200.16|6200.16|6200.16|6200.16|6200.16|0
1653645070000|2022-05-27 09:51:10|6199.4|6199.4|6200.16|6200.16|6200.16|6200.16|6199.4|6199.4|0
1653645080000|2022-05-27 09:51:20|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|6200.45|0
1653645110000|2022-05-27 09:51:50|6200.26|6200.26|6200.07|6200.07|6200.26|6200.26|6200.07|6200.07|0
1653645160000|2022-05-27 09:52:40|6199.43|6199.43|6197.12|6197.12|6199.62|6199.62|6197.12|6197.12|0
1653645170000|2022-05-27 09:52:50|6197.84|6197.84|6197.84|6197.84|6198.19|6198.19|6197.84|6197.84|0
1653645210000|2022-05-27 09:53:30|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|0
1653645260000|2022-05-27 09:54:20|6198.12|6198.12|6198.4|6198.4|6198.4|6198.4|6198.12|6198.12|0
1653645270000|2022-05-27 09:54:30|6199.12|6199.12|6199.4|6199.4|6199.4|6199.4|6199.12|6199.12|0
1653645300000|2022-05-27 09:55:00|6199.12|6199.12|6199.12|6199.12|6199.12|6199.12|6199.12|6199.12|0
1653645310000|2022-05-27 09:55:10|6198.8|6198.8|6198.8|6198.8|6198.8|6198.8|6198.8|6198.8|0
1653645330000|2022-05-27 09:55:30|6198.61|6198.61|6198.99|6198.99|6198.99|6198.99|6198.61|6198.61|0
1653645340000|2022-05-27 09:55:40|6199.56|6199.56|6200.11|6200.11|6200.11|6200.11|6199.56|6199.56|0
1653645370000|2022-05-27 09:56:10|6200.65|6200.65|6200.65|6200.65|6200.65|6200.65|6200.65|6200.65|0
1653645390000|2022-05-27 09:56:30|6200.84|6200.84|6200.65|6200.65|6200.84|6200.84|6200.65|6200.65|0
1653645420000|2022-05-27 09:57:00|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|6200.3|0
1653645430000|2022-05-27 09:57:10|6199.98|6199.98|6199.98|6199.98|6199.98|6199.98|6199.98|6199.98|0
1653645470000|2022-05-27 09:57:50|6200.47|6200.47|6200.47|6200.47|6200.47|6200.47|6200.47|6200.47|0
1653645480000|2022-05-27 09:58:00|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|0
1653645490000|2022-05-27 09:58:10|6199.41|6199.41|6199.41|6199.41|6199.41|6199.41|6199.41|6199.41|0
1653645500000|2022-05-27 09:58:20|6197.7|6197.7|6194|6194|6198.29|6198.29|6194|6194|0
1653645520000|2022-05-27 09:58:40|6193.5|6193.5|6193.5|6193.5|6193.5|6193.5|6193.5|6193.5|0
1653645530000|2022-05-27 09:58:50|6192.74|6192.74|6192.74|6192.74|6192.74|6192.74|6192.74|6192.74|0
1653645540000|2022-05-27 09:59:00|6192.36|6192.36|6192.36|6192.36|6192.36|6192.36|6192.36|6192.36|0
1653645570000|2022-05-27 09:59:30|6191.79|6191.79|6191.98|6191.98|6191.98|6191.98|6191.61|6191.61|0
1653645580000|2022-05-27 09:59:40|6191.02|6191.02|6191.02|6191.02|6191.02|6191.02|6191.02|6191.02|0
1653645590000|2022-05-27 09:59:50|6190.84|6190.84|6190.84|6190.84|6190.84|6190.84|6190.84|6190.84|0
1653645600000|2022-05-27 10:00:00|6190.65|6190.65|6189.36|6189.36|6190.65|6190.65|6189.36|6189.36|0
1653645610000|2022-05-27 10:00:10|6189.08|6189.08|6188.31|6188.31|6189.08|6189.08|6188.31|6188.31|0
1653645620000|2022-05-27 10:00:20|6187.81|6187.81|6187.81|6187.81|6187.81|6187.81|6187.81|6187.81|0
1653645640000|2022-05-27 10:00:40|6187.63|6187.63|6188|6188|6188|6188|6187.63|6187.63|0
1653645650000|2022-05-27 10:00:50|6187.79|6187.79|6186.7|6186.7|6187.79|6187.79|6186.7|6186.7|0
1653645660000|2022-05-27 10:01:00|6186.52|6186.52|6187.3|6187.3|6187.3|6187.3|6186.52|6186.52|0
1653645690000|2022-05-27 10:01:30|6187.11|6187.11|6187.11|6187.11|6187.11|6187.11|6187.11|6187.11|0
1653645710000|2022-05-27 10:01:50|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|0
1653645730000|2022-05-27 10:02:10|6188.06|6188.06|6187.3|6187.3|6188.06|6188.06|6187.3|6187.3|0
1653645740000|2022-05-27 10:02:20|6187.12|6187.12|6187.12|6187.12|6187.12|6187.12|6187.12|6187.12|0
1653645750000|2022-05-27 10:02:30|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|0
1653645760000|2022-05-27 10:02:40|6187.8|6187.8|6187.44|6187.44|6187.8|6187.8|6187.44|6187.44|0
1653645790000|2022-05-27 10:03:10|6186.95|6186.95|6186.95|6186.95|6186.95|6186.95|6186.95|6186.95|0
1653645810000|2022-05-27 10:03:30|6187.33|6187.33|6187.43|6187.43|6187.62|6187.62|6187.33|6187.33|0
1653645830000|2022-05-27 10:03:50|6187.64|6187.64|6187.64|6187.64|6187.64|6187.64|6187.64|6187.64|0
1653645840000|2022-05-27 10:04:00|6187.35|6187.35|6187.14|6187.14|6187.35|6187.35|6187.14|6187.14|0
1653645850000|2022-05-27 10:04:10|6186.78|6186.78|6186.78|6186.78|6186.78|6186.78|6186.78|6186.78|0
1653645890000|2022-05-27 10:04:50|6186.4|6186.4|6186.46|6186.46|6186.46|6186.46|6186.4|6186.4|0
1653645930000|2022-05-27 10:05:30|6186.08|6186.08|6186.08|6186.08|6186.08|6186.08|6186.08|6186.08|0
1653645950000|2022-05-27 10:05:50|6186.79|6186.79|6186.79|6186.79|6186.79|6186.79|6186.79|6186.79|0
1653645980000|2022-05-27 10:06:20|6187.29|6187.29|6187.29|6187.29|6187.29|6187.29|6187.29|6187.29|0
1653645990000|2022-05-27 10:06:30|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|0
1653646000000|2022-05-27 10:06:40|6187.07|6187.07|6186.57|6186.57|6187.07|6187.07|6186.57|6186.57|0
1653646080000|2022-05-27 10:08:00|6186.76|6186.76|6184.98|6184.98|6186.76|6186.76|6184.98|6184.98|0
1653646100000|2022-05-27 10:08:20|6185.16|6185.16|6185.16|6185.16|6185.16|6185.16|6185.16|6185.16|0
1653646130000|2022-05-27 10:08:50|6186.31|6186.31|6186.31|6186.31|6186.31|6186.31|6186.31|6186.31|0
1653646140000|2022-05-27 10:09:00|6186.6|6186.6|6186.6|6186.6|6186.6|6186.6|6186.6|6186.6|0
1653646170000|2022-05-27 10:09:30|6186.28|6186.28|6186.28|6186.28|6186.28|6186.28|6186.28|6186.28|0
1653646200000|2022-05-27 10:10:00|6185.78|6185.78|6186.16|6186.16|6186.16|6186.16|6185.78|6185.78|0
1653646210000|2022-05-27 10:10:10|6186.52|6186.52|6186.52|6186.52|6186.52|6186.52|6186.52|6186.52|0
1653646240000|2022-05-27 10:10:40|6186.33|6186.33|6185.95|6185.95|6186.33|6186.33|6185.95|6185.95|0
1653646270000|2022-05-27 10:11:10|6186.14|6186.14|6186.14|6186.14|6186.14|6186.14|6186.14|6186.14|0
1653646300000|2022-05-27 10:11:40|6186.9|6186.9|6186.9|6186.9|6186.9|6186.9|6186.9|6186.9|0
1653646310000|2022-05-27 10:11:50|6186.14|6186.14|6186.14|6186.14|6186.14|6186.14|6186.14|6186.14|0
1653646320000|2022-05-27 10:12:00|6186.52|6186.52|6186.52|6186.52|6186.52|6186.52|6186.52|6186.52|0
1653646350000|2022-05-27 10:12:30|6185.81|6185.81|6185.42|6185.42|6185.81|6185.81|6185.42|6185.42|0
1653646360000|2022-05-27 10:12:40|6185.07|6185.07|6185.07|6185.07|6185.07|6185.07|6185.07|6185.07|0
1653646410000|2022-05-27 10:13:30|6185.71|6185.71|6185.71|6185.71|6185.71|6185.71|6185.71|6185.71|0
1653646420000|2022-05-27 10:13:40|6186.06|6186.06|6186.06|6186.06|6186.06|6186.06|6186.06|6186.06|0
1653646450000|2022-05-27 10:14:10|6186.7|6186.7|6187.2|6187.2|6187.2|6187.2|6186.7|6186.7|0
1653646480000|2022-05-27 10:14:40|6186.48|6186.48|6186.48|6186.48|6186.48|6186.48|6186.48|6186.48|0
1653646510000|2022-05-27 10:15:10|6186.13|6186.13|6186.13|6186.13|6186.13|6186.13|6186.13|6186.13|0
1653646530000|2022-05-27 10:15:30|6185.41|6185.41|6185.41|6185.41|6185.41|6185.41|6185.41|6185.41|0
1653646550000|2022-05-27 10:15:50|6185.05|6185.05|6185.41|6185.41|6185.41|6185.41|6185.05|6185.05|0
1653646560000|2022-05-27 10:16:00|6185.05|6185.05|6185.05|6185.05|6185.05|6185.05|6185.05|6185.05|0
1653646570000|2022-05-27 10:16:10|6184.7|6184.7|6185.05|6185.05|6185.05|6185.05|6184.7|6184.7|0
1653646580000|2022-05-27 10:16:20|6185.41|6185.41|6184.7|6184.7|6185.41|6185.41|6184.7|6184.7|0
1653646600000|2022-05-27 10:16:40|6185.41|6185.41|6185.41|6185.41|6185.41|6185.41|6185.41|6185.41|0
1653646610000|2022-05-27 10:16:50|6185.91|6185.91|6185.55|6185.55|6185.91|6185.91|6185.55|6185.55|0
1653646660000|2022-05-27 10:17:40|6186.32|6186.32|6186.39|6186.39|6186.39|6186.39|6186.03|6186.03|0
1653646670000|2022-05-27 10:17:50|6186.03|6186.03|6186.03|6186.03|6186.03|6186.03|6186.03|6186.03|0
1653646680000|2022-05-27 10:18:00|6184.75|6184.75|6185.18|6185.18|6185.47|6185.47|6184.75|6184.75|0
1653646690000|2022-05-27 10:18:10|6185.54|6185.54|6185.54|6185.54|6185.54|6185.54|6185.54|6185.54|0
1653646700000|2022-05-27 10:18:20|6186.11|6186.11|6186.11|6186.11|6186.11|6186.11|6186.11|6186.11|0
1653646710000|2022-05-27 10:18:30|6185.55|6185.55|6185.55|6185.55|6185.55|6185.55|6185.55|6185.55|0
1653646720000|2022-05-27 10:18:40|6185.73|6185.73|6184.74|6184.74|6185.73|6185.73|6184.74|6184.74|0
1653646740000|2022-05-27 10:19:00|6185.89|6185.89|6185.89|6185.89|6185.89|6185.89|6185.89|6185.89|0
1653646790000|2022-05-27 10:19:50|6186.27|6186.27|6186.27|6186.27|6186.27|6186.27|6186.27|6186.27|0
1653646800000|2022-05-27 10:20:00|6185.91|6185.91|6185.34|6185.34|6185.91|6185.91|6185.34|6185.34|0
1653646820000|2022-05-27 10:20:20|6186.09|6186.09|6186.09|6186.09|6186.09|6186.09|6186.09|6186.09|0
1653646830000|2022-05-27 10:20:30|6186.47|6186.47|6186.19|6186.19|6186.47|6186.47|6186.19|6186.19|0
1653646840000|2022-05-27 10:20:40|6186.95|6186.95|6186.95|6186.95|6186.95|6186.95|6186.95|6186.95|0
1653646860000|2022-05-27 10:21:00|6186.19|6186.19|6186.19|6186.19|6186.19|6186.19|6186.19|6186.19|0
1653646870000|2022-05-27 10:21:10|6184.91|6184.91|6184.91|6184.91|6184.91|6184.91|6184.91|6184.91|0
1653646920000|2022-05-27 10:22:00|6185.63|6185.63|6185.98|6185.98|6185.98|6185.98|6185.63|6185.63|0
1653646930000|2022-05-27 10:22:10|6185.22|6185.22|6185.22|6185.22|6185.22|6185.22|6185.22|6185.22|0
1653646980000|2022-05-27 10:23:00|6185.58|6185.58|6185.58|6185.58|6185.58|6185.58|6185.58|6185.58|0
1653647010000|2022-05-27 10:23:30|6185.76|6185.76|6186.62|6186.62|6186.62|6186.62|6185.76|6185.76|0
1653647020000|2022-05-27 10:23:40|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|0
1653647040000|2022-05-27 10:24:00|6188.87|6188.87|6189.5|6189.5|6189.5|6189.5|6188.68|6188.68|0
1653647050000|2022-05-27 10:24:10|6189.69|6189.69|6190.05|6190.05|6190.05|6190.05|6189.69|6189.69|0
1653647090000|2022-05-27 10:24:50|6190.81|6190.81|6191.13|6191.13|6191.13|6191.13|6190.81|6190.81|0
1653647100000|2022-05-27 10:25:00|6191.88|6191.88|6191.88|6191.88|6191.88|6191.88|6191.88|6191.88|0
1653647110000|2022-05-27 10:25:10|6192.07|6192.07|6192.26|6192.26|6192.26|6192.26|6192.07|6192.07|0
1653647120000|2022-05-27 10:25:20|6192.45|6192.45|6192.45|6192.45|6192.45|6192.45|6192.45|6192.45|0
1653647130000|2022-05-27 10:25:30|6192.74|6192.74|6193.09|6193.09|6193.09|6193.09|6192.74|6192.74|0
1653647140000|2022-05-27 10:25:40|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|0
1653647150000|2022-05-27 10:25:50|6194.23|6194.23|6194.23|6194.23|6194.23|6194.23|6194.23|6194.23|0
1653647160000|2022-05-27 10:26:00|6195.82|6195.82|6195.75|6195.75|6196.46|6196.46|6195.18|6195.18|0
1653647170000|2022-05-27 10:26:10|6196.07|6196.07|6196.26|6196.26|6196.26|6196.26|6196.07|6196.07|0
1653647180000|2022-05-27 10:26:20|6195.87|6195.87|6195.59|6195.59|6195.87|6195.87|6195.59|6195.59|0
1653647190000|2022-05-27 10:26:30|6195.27|6195.27|6195.27|6195.27|6195.27|6195.27|6195.27|6195.27|0
1653647210000|2022-05-27 10:26:50|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|0
1653647220000|2022-05-27 10:27:00|6195.64|6195.64|6195.64|6195.64|6195.64|6195.64|6195.64|6195.64|0
1653647230000|2022-05-27 10:27:10|6196|6196|6196|6196|6196|6196|6196|6196|0
1653647240000|2022-05-27 10:27:20|6196.29|6196.29|6196.29|6196.29|6196.29|6196.29|6196.29|6196.29|0
1653647310000|2022-05-27 10:28:30|6196.65|6196.65|6196.65|6196.65|6196.65|6196.65|6196.65|6196.65|0
1653647320000|2022-05-27 10:28:40|6197|6197|6197.95|6197.95|6197.95|6197.95|6197|6197|0
1653647330000|2022-05-27 10:28:50|6198.31|6198.31|6198.31|6198.31|6198.31|6198.31|6198.31|6198.31|0
1653647360000|2022-05-27 10:29:20|6199.08|6199.08|6198.72|6198.72|6199.08|6199.08|6198.72|6198.72|0
1653647380000|2022-05-27 10:29:40|6198.53|6198.53|6198.53|6198.53|6198.53|6198.53|6198.53|6198.53|0
1653647390000|2022-05-27 10:29:50|6198.72|6198.72|6198.72|6198.72|6198.72|6198.72|6198.72|6198.72|0
1653647400000|2022-05-27 10:30:00|6197.95|6197.95|6198.33|6198.33|6198.33|6198.33|6197.77|6197.77|0
1653647420000|2022-05-27 10:30:20|6199.29|6199.29|6198.91|6198.91|6199.29|6199.29|6198.91|6198.91|0
1653647450000|2022-05-27 10:30:50|6198.53|6198.53|6198.53|6198.53|6198.53|6198.53|6198.53|6198.53|0
1653647460000|2022-05-27 10:31:00|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|6198.21|0
1653647520000|2022-05-27 10:32:00|6197.83|6197.83|6198.83|6198.83|6198.83|6198.83|6197.65|6197.65|0
1653647530000|2022-05-27 10:32:10|6199.02|6199.02|6199.02|6199.02|6199.02|6199.02|6199.02|6199.02|0
1653647540000|2022-05-27 10:32:20|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|0
1653647580000|2022-05-27 10:33:00|6198.88|6198.88|6199.2|6199.2|6199.2|6199.2|6198.88|6198.88|0
1653647590000|2022-05-27 10:33:10|6199.52|6199.52|6199.52|6199.52|6199.52|6199.52|6199.52|6199.52|0
1653647630000|2022-05-27 10:33:50|6199.14|6199.14|6197.67|6197.67|6199.14|6199.14|6197.67|6197.67|0
1653647650000|2022-05-27 10:34:10|6197.86|6197.86|6197.86|6197.86|6197.86|6197.86|6197.86|6197.86|0
1653647660000|2022-05-27 10:34:20|6196.79|6196.79|6196.79|6196.79|6196.79|6196.79|6196.79|6196.79|0
1653647670000|2022-05-27 10:34:30|6197.07|6197.07|6197.07|6197.07|6197.45|6197.45|6197.07|6197.07|0
1653647740000|2022-05-27 10:35:40|6196.88|6196.88|6196.88|6196.88|6196.88|6196.88|6196.88|6196.88|0
1653647760000|2022-05-27 10:36:00|6196.6|6196.6|6196.6|6196.6|6197.09|6197.09|6196.6|6196.6|0
1653647790000|2022-05-27 10:36:30|6197.74|6197.74|6198.83|6198.83|6198.83|6198.83|6197.74|6197.74|0
1653647820000|2022-05-27 10:37:00|6198.64|6198.64|6198|6198|6198.64|6198.64|6198|6198|0
1653647880000|2022-05-27 10:38:00|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|0
1653647900000|2022-05-27 10:38:20|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|0
1653647940000|2022-05-27 10:39:00|6198.35|6198.35|6198.35|6198.35|6198.35|6198.35|6198.35|6198.35|0
1653647950000|2022-05-27 10:39:10|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|0
1653647960000|2022-05-27 10:39:20|6199.22|6199.22|6199.22|6199.22|6199.22|6199.22|6199.03|6199.03|0
1653647970000|2022-05-27 10:39:30|6198.72|6198.72|6198.22|6198.22|6198.72|6198.72|6198.22|6198.22|0
1653648010000|2022-05-27 10:40:10|6198.54|6198.54|6198.54|6198.54|6198.54|6198.54|6198.54|6198.54|0
1653648040000|2022-05-27 10:40:40|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|0
1653648130000|2022-05-27 10:42:10|6198.27|6198.27|6198.9|6198.9|6198.9|6198.9|6198.27|6198.27|0
1653648170000|2022-05-27 10:42:50|6199.54|6199.54|6199.54|6199.54|6199.54|6199.54|6199.54|6199.54|0
1653648180000|2022-05-27 10:43:00|6199.86|6199.86|6200.43|6200.43|6200.43|6200.43|6199.86|6199.86|0
1653648190000|2022-05-27 10:43:10|6199.47|6199.47|6199.75|6199.75|6199.75|6199.75|6199.47|6199.47|0
1653648210000|2022-05-27 10:43:30|6200.14|6200.14|6200.14|6200.14|6200.14|6200.14|6200.14|6200.14|0
1653648230000|2022-05-27 10:43:50|6199.82|6199.82|6200.45|6200.45|6200.45|6200.45|6199.46|6199.46|0
1653648260000|2022-05-27 10:44:20|6201.45|6201.45|6201.45|6201.45|6201.45|6201.45|6201.45|6201.45|0
1653648280000|2022-05-27 10:44:40|6201.76|6201.76|6201.76|6201.76|6201.76|6201.76|6201.76|6201.76|0
1653648300000|2022-05-27 10:45:00|6201.95|6201.95|6201.39|6201.39|6201.95|6201.95|6201.39|6201.39|0
1653648310000|2022-05-27 10:45:10|6201.58|6201.58|6201.76|6201.76|6201.76|6201.76|6201.58|6201.58|0
1653648330000|2022-05-27 10:45:30|6202.15|6202.15|6203.42|6203.42|6203.74|6203.74|6202.15|6202.15|0
1653648350000|2022-05-27 10:45:50|6202.93|6202.93|6201.02|6201.02|6202.93|6202.93|6201.02|6201.02|0
1653648370000|2022-05-27 10:46:10|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|0
1653648380000|2022-05-27 10:46:20|6200.54|6200.54|6201.18|6201.18|6201.18|6201.18|6200.54|6200.54|0
1653648420000|2022-05-27 10:47:00|6201.47|6201.47|6201.47|6201.47|6201.47|6201.47|6201.47|6201.47|0
1653648430000|2022-05-27 10:47:10|6201.82|6201.82|6202.77|6202.77|6202.96|6202.96|6201.82|6201.82|0
1653648440000|2022-05-27 10:47:20|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|6202.45|0
1653648450000|2022-05-27 10:47:30|6203.02|6203.02|6203.02|6203.02|6203.02|6203.02|6203.02|6203.02|0
1653648460000|2022-05-27 10:47:40|6204.93|6204.93|6204.54|6204.54|6205.31|6205.31|6204.54|6204.54|0
1653648470000|2022-05-27 10:47:50|6205.62|6205.62|6205.62|6205.62|6205.62|6205.62|6205.62|6205.62|0
1653648480000|2022-05-27 10:48:00|6206.18|6206.18|6206.18|6206.18|6206.18|6206.18|6206.18|6206.18|0
1653648490000|2022-05-27 10:48:10|6205.99|6205.99|6206.56|6206.56|6206.56|6206.56|6205.99|6205.99|0
1653648500000|2022-05-27 10:48:20|6206.75|6206.75|6206.75|6206.75|6206.75|6206.75|6206.75|6206.75|0
1653648580000|2022-05-27 10:49:40|6207.04|6207.04|6206.75|6206.75|6207.04|6207.04|6206.75|6206.75|0
1653648620000|2022-05-27 10:50:20|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|0
1653648640000|2022-05-27 10:50:40|6206.68|6206.68|6206.39|6206.39|6206.68|6206.68|6206.39|6206.39|0
1653648650000|2022-05-27 10:50:50|6207.15|6207.15|6207.73|6207.73|6207.73|6207.73|6207.15|6207.15|0
1653648660000|2022-05-27 10:51:00|6208.08|6208.08|6208.27|6208.27|6208.27|6208.27|6208.08|6208.08|0
1653648670000|2022-05-27 10:51:10|6208.08|6208.08|6208.37|6208.37|6208.37|6208.37|6208.08|6208.08|0
1653648700000|2022-05-27 10:51:40|6208.87|6208.87|6208.37|6208.37|6208.87|6208.87|6208.37|6208.37|0
1653648710000|2022-05-27 10:51:50|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|0
1653648760000|2022-05-27 10:52:40|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|0
1653648780000|2022-05-27 10:53:00|6208.12|6208.12|6207.93|6207.93|6208.12|6208.12|6207.93|6207.93|0
1653648830000|2022-05-27 10:53:50|6208.43|6208.43|6208.78|6208.78|6208.78|6208.78|6208.43|6208.43|0
1653648840000|2022-05-27 10:54:00|6209.14|6209.14|6210.04|6210.04|6210.04|6210.04|6209.14|6209.14|0
1653648850000|2022-05-27 10:54:10|6210.33|6210.33|6209.26|6209.26|6210.33|6210.33|6209.26|6209.26|0
1653648880000|2022-05-27 10:54:40|6210.02|6210.02|6210.09|6210.09|6210.09|6210.09|6210.02|6210.02|0
1653648890000|2022-05-27 10:54:50|6210.38|6210.38|6210.57|6210.57|6210.57|6210.57|6210.38|6210.38|0
1653648900000|2022-05-27 10:55:00|6210.76|6210.76|6209.76|6209.76|6210.76|6210.76|6209.76|6209.76|0
1653648910000|2022-05-27 10:55:10|6210.15|6210.15|6212.06|6212.06|6212.06|6212.06|6210.15|6210.15|0
1653648920000|2022-05-27 10:55:20|6212.38|6212.38|6212.38|6212.38|6212.38|6212.38|6212.38|6212.38|0
1653648940000|2022-05-27 10:55:40|6212.7|6212.7|6212.7|6212.7|6212.7|6212.7|6212.7|6212.7|0
1653648980000|2022-05-27 10:56:20|6212.38|6212.38|6212.7|6212.7|6212.7|6212.7|6212.38|6212.38|0
1653649020000|2022-05-27 10:57:00|6211.93|6211.93|6211.23|6211.23|6211.93|6211.93|6211.23|6211.23|0
1653649030000|2022-05-27 10:57:10|6210.85|6210.85|6210.85|6210.85|6210.85|6210.85|6210.85|6210.85|0
1653649050000|2022-05-27 10:57:30|6210.56|6210.56|6210.38|6210.38|6210.56|6210.56|6210.38|6210.38|0
1653649070000|2022-05-27 10:57:50|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|0
1653649080000|2022-05-27 10:58:00|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|6211.05|0
1653649100000|2022-05-27 10:58:20|6210.68|6210.68|6210.86|6210.86|6210.86|6210.86|6210.68|6210.68|0
1653649120000|2022-05-27 10:58:40|6210.51|6210.51|6210.51|6210.51|6210.51|6210.51|6210.51|6210.51|0
1653649160000|2022-05-27 10:59:20|6211|6211|6210.51|6210.51|6211|6211|6210.51|6210.51|0
1653649170000|2022-05-27 10:59:30|6210.32|6210.32|6210.13|6210.13|6210.51|6210.51|6210.13|6210.13|0
1653649180000|2022-05-27 10:59:40|6210.51|6210.51|6210.51|6210.51|6210.51|6210.51|6210.51|6210.51|0
1653649190000|2022-05-27 10:59:50|6210.83|6210.83|6211.21|6211.21|6211.21|6211.21|6210.83|6210.83|0
1653649200000|2022-05-27 11:00:00|6210.57|6210.57|6210.57|6210.57|6210.57|6210.57|6210.57|6210.57|0
1653649240000|2022-05-27 11:00:40|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|0
1653649250000|2022-05-27 11:00:50|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|0
1653649260000|2022-05-27 11:01:00|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|0
1653649280000|2022-05-27 11:01:20|6209.52|6209.52|6209.33|6209.33|6209.52|6209.52|6209.14|6209.14|0
1653649320000|2022-05-27 11:02:00|6209.01|6209.01|6209.01|6209.01|6209.01|6209.01|6209.01|6209.01|0
1653649340000|2022-05-27 11:02:20|6210.01|6210.01|6210.01|6210.01|6210.01|6210.01|6210.01|6210.01|0
1653649360000|2022-05-27 11:02:40|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|6210.36|0
1653649400000|2022-05-27 11:03:20|6210.17|6210.17|6209.99|6209.99|6210.17|6210.17|6209.99|6209.99|0
1653649460000|2022-05-27 11:04:20|6210.17|6210.17|6210.17|6210.17|6210.17|6210.17|6210.17|6210.17|0
1653649490000|2022-05-27 11:04:50|6209.86|6209.86|6209.86|6209.86|6209.86|6209.86|6209.86|6209.86|0
1653649540000|2022-05-27 11:05:40|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|0
1653649550000|2022-05-27 11:05:50|6209.88|6209.88|6209.52|6209.52|6209.88|6209.88|6209.52|6209.52|0
1653649580000|2022-05-27 11:06:20|6209.88|6209.88|6209.88|6209.88|6209.88|6209.88|6209.88|6209.88|0
1653649590000|2022-05-27 11:06:30|6209.56|6209.56|6209.56|6209.56|6209.56|6209.56|6209.56|6209.56|0
1653649610000|2022-05-27 11:06:50|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|0
1653649620000|2022-05-27 11:07:00|6208.04|6208.04|6207.68|6207.68|6208.04|6208.04|6207.68|6207.68|0
1653649650000|2022-05-27 11:07:30|6208.4|6208.4|6208.4|6208.4|6208.4|6208.4|6208.4|6208.4|0
1653649690000|2022-05-27 11:08:10|6208.89|6208.89|6208.4|6208.4|6208.89|6208.89|6208.4|6208.4|0
1653649700000|2022-05-27 11:08:20|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|0
1653649770000|2022-05-27 11:09:30|6209.6|6209.6|6209.6|6209.6|6209.6|6209.6|6209.6|6209.6|0
1653649790000|2022-05-27 11:09:50|6208.89|6208.89|6208.89|6208.89|6208.89|6208.89|6208.89|6208.89|0
1653649800000|2022-05-27 11:10:00|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|0
1653649840000|2022-05-27 11:10:40|6208.79|6208.79|6209.11|6209.11|6209.11|6209.11|6208.79|6208.79|0
1653649860000|2022-05-27 11:11:00|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|0
1653649920000|2022-05-27 11:12:00|6208.97|6208.97|6209.16|6209.16|6209.16|6209.16|6208.97|6208.97|0
1653649930000|2022-05-27 11:12:10|6209.79|6209.79|6209.83|6209.83|6209.83|6209.83|6209.47|6209.47|0
1653649940000|2022-05-27 11:12:20|6210.4|6210.4|6210.4|6210.4|6210.4|6210.4|6210.4|6210.4|0
1653649960000|2022-05-27 11:12:40|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|0
1653649970000|2022-05-27 11:12:50|6210.8|6210.8|6210.8|6210.8|6210.8|6210.8|6210.8|6210.8|0
1653650030000|2022-05-27 11:13:50|6211.16|6211.16|6211.16|6211.16|6211.16|6211.16|6211.16|6211.16|0
1653650040000|2022-05-27 11:14:00|6210.66|6210.66|6213.61|6213.61|6213.61|6213.61|6210.66|6210.66|0
1653650050000|2022-05-27 11:14:10|6213.42|6213.42|6213.42|6213.42|6213.42|6213.42|6213.42|6213.42|0
1653650100000|2022-05-27 11:15:00|6213.8|6213.8|6213.42|6213.42|6213.8|6213.8|6213.42|6213.42|0
1653650140000|2022-05-27 11:15:40|6214.38|6214.38|6214.06|6214.06|6214.38|6214.38|6214.06|6214.06|0
1653650200000|2022-05-27 11:16:40|6214.35|6214.35|6213.96|6213.96|6214.35|6214.35|6213.96|6213.96|0
1653650240000|2022-05-27 11:17:20|6213.68|6213.68|6213.68|6213.68|6213.68|6213.68|6213.68|6213.68|0
1653650280000|2022-05-27 11:18:00|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|0
1653650310000|2022-05-27 11:18:30|6213.59|6213.59|6213.59|6213.59|6213.59|6213.59|6213.59|6213.59|0
1653650350000|2022-05-27 11:19:10|6213.77|6213.77|6213.77|6213.77|6213.77|6213.77|6213.77|6213.77|0
1653650360000|2022-05-27 11:19:20|6214.09|6214.09|6214.09|6214.09|6214.09|6214.09|6214.09|6214.09|0
1653650370000|2022-05-27 11:19:30|6214.86|6214.86|6214.86|6214.86|6214.86|6214.86|6214.86|6214.86|0
1653650380000|2022-05-27 11:19:40|6215.05|6215.05|6215.05|6215.05|6215.05|6215.05|6215.05|6215.05|0
1653650390000|2022-05-27 11:19:50|6215.54|6215.54|6215.54|6215.54|6215.54|6215.54|6215.54|6215.54|0
1653650430000|2022-05-27 11:20:30|6215.16|6215.16|6214.97|6214.97|6215.16|6215.16|6214.97|6214.97|0
1653650450000|2022-05-27 11:20:50|6214.69|6214.69|6214.69|6214.69|6214.69|6214.69|6214.69|6214.69|0
1653650460000|2022-05-27 11:21:00|6215.4|6215.4|6215.04|6215.04|6215.4|6215.4|6215.04|6215.04|0
1653650480000|2022-05-27 11:21:20|6215.36|6215.36|6215.04|6215.04|6215.36|6215.36|6215.04|6215.04|0
1653650500000|2022-05-27 11:21:40|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|0
1653650520000|2022-05-27 11:22:00|6216.36|6216.36|6217.63|6217.63|6218.27|6218.27|6216.36|6216.36|0
1653650540000|2022-05-27 11:22:20|6217.32|6217.32|6217.32|6217.32|6217.32|6217.32|6217.32|6217.32|0
1653650550000|2022-05-27 11:22:30|6216.68|6216.68|6216.68|6216.68|6216.68|6216.68|6216.68|6216.68|0
1653650600000|2022-05-27 11:23:20|6217.39|6217.39|6217.39|6217.39|6217.39|6217.39|6217.39|6217.39|0
1653650670000|2022-05-27 11:24:30|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|0
1653650780000|2022-05-27 11:26:20|6217.67|6217.67|6217.67|6217.67|6217.67|6217.67|6217.67|6217.67|0
1653650800000|2022-05-27 11:26:40|6217.86|6217.86|6217.67|6217.67|6217.86|6217.86|6217.67|6217.67|0
1653650810000|2022-05-27 11:26:50|6218.17|6218.17|6218.88|6218.88|6218.88|6218.88|6218.17|6218.17|0
1653650850000|2022-05-27 11:27:30|6219.24|6219.24|6219.24|6219.24|6219.24|6219.24|6219.24|6219.24|0
1653650860000|2022-05-27 11:27:40|6219.81|6219.81|6220.13|6220.13|6220.13|6220.13|6219.81|6219.81|0
1653650900000|2022-05-27 11:28:20|6220.49|6220.49|6220.49|6220.49|6220.49|6220.49|6220.49|6220.49|0
1653650930000|2022-05-27 11:28:50|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|0
1653650940000|2022-05-27 11:29:00|6220.3|6220.3|6220.3|6220.3|6220.3|6220.3|6220.3|6220.3|0
1653650950000|2022-05-27 11:29:10|6220.59|6220.59|6220.87|6220.87|6220.87|6220.87|6220.59|6220.59|0
1653650970000|2022-05-27 11:29:30|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|0
1653650990000|2022-05-27 11:29:50|6222.76|6222.76|6221.97|6221.97|6222.76|6222.76|6221.97|6221.97|0
1653651040000|2022-05-27 11:30:40|6222.26|6222.26|6222.26|6222.26|6222.26|6222.26|6222.26|6222.26|0
1653651050000|2022-05-27 11:30:50|6222.58|6222.58|6222.9|6222.9|6222.9|6222.9|6222.58|6222.58|0
1653651060000|2022-05-27 11:31:00|6222.13|6222.13|6222.13|6222.13|6222.13|6222.13|6222.13|6222.13|0
1653651070000|2022-05-27 11:31:10|6221.78|6221.78|6221.59|6221.59|6221.78|6221.78|6221.59|6221.59|0
1653651080000|2022-05-27 11:31:20|6221.09|6221.09|6221.09|6221.09|6221.09|6221.09|6221.09|6221.09|0
1653651090000|2022-05-27 11:31:30|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|0
1653651110000|2022-05-27 11:31:50|6220.24|6220.24|6219.88|6219.88|6220.24|6220.24|6219.88|6219.88|0
1653651140000|2022-05-27 11:32:20|6218.73|6218.73|6218.73|6218.73|6218.73|6218.73|6218.73|6218.73|0
1653651160000|2022-05-27 11:32:40|6219.11|6219.11|6219.3|6219.3|6219.3|6219.3|6219.11|6219.11|0
1653651180000|2022-05-27 11:33:00|6219.11|6219.11|6219.11|6219.11|6219.11|6219.11|6219.11|6219.11|0
1653651210000|2022-05-27 11:33:30|6218.92|6218.92|6218.6|6218.6|6218.92|6218.92|6218.6|6218.6|0
1653651220000|2022-05-27 11:33:40|6217.74|6217.74|6217.27|6217.27|6217.74|6217.74|6217.27|6217.27|0
1653651230000|2022-05-27 11:33:50|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|6216.95|0
1653651260000|2022-05-27 11:34:20|6216.66|6216.66|6216.66|6216.66|6216.66|6216.66|6216.66|6216.66|0
1653651280000|2022-05-27 11:34:40|6216.31|6216.31|6216.31|6216.31|6216.31|6216.31|6216.31|6216.31|0
1653651290000|2022-05-27 11:34:50|6215.67|6215.67|6215.17|6215.17|6215.67|6215.67|6215.17|6215.17|0
1653651300000|2022-05-27 11:35:00|6214.98|6214.98|6214.98|6214.98|6214.98|6214.98|6214.98|6214.98|0
1653651320000|2022-05-27 11:35:20|6214.7|6214.7|6214.7|6214.7|6214.7|6214.7|6214.7|6214.7|0
1653651360000|2022-05-27 11:36:00|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|0
1653651390000|2022-05-27 11:36:30|6212.46|6212.46|6209.68|6209.68|6212.46|6212.46|6209.68|6209.68|0
1653651400000|2022-05-27 11:36:40|6210|6210|6210|6210|6210|6210|6210|6210|0
1653651410000|2022-05-27 11:36:50|6208.93|6208.93|6208.93|6208.93|6208.93|6208.93|6208.93|6208.93|0
1653651460000|2022-05-27 11:37:40|6209.64|6209.64|6209.24|6209.24|6210|6210|6209.24|6209.24|0
1653651500000|2022-05-27 11:38:20|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|6209.43|0
1653651510000|2022-05-27 11:38:30|6208.94|6208.94|6208.44|6208.44|6208.94|6208.94|6208.44|6208.44|0
1653651560000|2022-05-27 11:39:20|6208.8|6208.8|6208.8|6208.8|6208.8|6208.8|6208.8|6208.8|0
1653651570000|2022-05-27 11:39:30|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|0
1653651580000|2022-05-27 11:39:40|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|0
1653651600000|2022-05-27 11:40:00|6209.08|6209.08|6209.08|6209.08|6209.08|6209.08|6209.08|6209.08|0
1653651610000|2022-05-27 11:40:10|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|0
1653651620000|2022-05-27 11:40:20|6209.72|6209.72|6209.72|6209.72|6209.72|6209.72|6209.72|6209.72|0
1653651630000|2022-05-27 11:40:30|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|6210.04|0
1653651720000|2022-05-27 11:42:00|6210.43|6210.43|6210.43|6210.43|6210.43|6210.43|6210.43|6210.43|0
1653651790000|2022-05-27 11:43:10|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|0
1653651810000|2022-05-27 11:43:30|6209.86|6209.86|6210.18|6210.18|6210.18|6210.18|6209.86|6209.86|0
1653651820000|2022-05-27 11:43:40|6209.47|6209.47|6209.11|6209.11|6209.47|6209.47|6208.92|6208.92|0
1653651840000|2022-05-27 11:44:00|6209.3|6209.3|6209.3|6209.3|6209.3|6209.3|6209.3|6209.3|0
1653651850000|2022-05-27 11:44:10|6210.37|6210.37|6210.37|6210.37|6210.37|6210.37|6210.37|6210.37|0
1653651860000|2022-05-27 11:44:20|6209.73|6209.73|6209.73|6209.73|6209.73|6209.73|6209.73|6209.73|0
1653651880000|2022-05-27 11:44:40|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|0
1653651910000|2022-05-27 11:45:10|6209.46|6209.46|6208.97|6208.97|6209.46|6209.46|6208.97|6208.97|0
1653651950000|2022-05-27 11:45:50|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|6208.61|0
1653651980000|2022-05-27 11:46:20|6208.42|6208.42|6208.42|6208.42|6208.42|6208.42|6208.42|6208.42|0
1653651990000|2022-05-27 11:46:30|6208.23|6208.23|6208.55|6208.55|6208.55|6208.55|6208.23|6208.23|0
1653652020000|2022-05-27 11:47:00|6208.84|6208.84|6208.84|6208.84|6208.84|6208.84|6208.84|6208.84|0
1653652030000|2022-05-27 11:47:10|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|0
1653652040000|2022-05-27 11:47:20|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|0
1653652060000|2022-05-27 11:47:40|6208.69|6208.69|6208.32|6208.32|6208.69|6208.69|6208.32|6208.32|0
1653652070000|2022-05-27 11:47:50|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|0
1653652110000|2022-05-27 11:48:30|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|0
1653652130000|2022-05-27 11:48:50|6209.53|6209.53|6209.88|6209.88|6209.88|6209.88|6209.53|6209.53|0
1653652150000|2022-05-27 11:49:10|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|0
1653652160000|2022-05-27 11:49:20|6209.95|6209.95|6209.95|6209.95|6209.95|6209.95|6209.95|6209.95|0
1653652170000|2022-05-27 11:49:30|6209.57|6209.57|6209.38|6209.38|6209.57|6209.57|6209.38|6209.38|0
1653652200000|2022-05-27 11:50:00|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|0
1653652210000|2022-05-27 11:50:10|6207.95|6207.95|6207.95|6207.95|6207.95|6207.95|6207.95|6207.95|0
1653652250000|2022-05-27 11:50:50|6207.57|6207.57|6206.08|6206.08|6207.57|6207.57|6206.08|6206.08|0
1653652290000|2022-05-27 11:51:30|6205.36|6205.36|6205.44|6205.44|6205.44|6205.44|6204.69|6204.69|0
1653652330000|2022-05-27 11:52:10|6205.73|6205.73|6205.73|6205.73|6205.73|6205.73|6205.73|6205.73|0
1653652340000|2022-05-27 11:52:20|6205.01|6205.01|6203.4|6203.4|6205.01|6205.01|6203.4|6203.4|0
1653652380000|2022-05-27 11:53:00|6203.72|6203.72|6202.95|6202.95|6203.72|6203.72|6202.95|6202.95|0
1653652410000|2022-05-27 11:53:30|6202.24|6202.24|6202.24|6202.24|6202.24|6202.24|6202.24|6202.24|0
1653652440000|2022-05-27 11:54:00|6202.61|6202.61|6203.33|6203.33|6203.33|6203.33|6202.61|6202.61|0
1653652470000|2022-05-27 11:54:30|6203.14|6203.14|6202.88|6202.88|6203.16|6203.16|6202.88|6202.88|0
1653652500000|2022-05-27 11:55:00|6202.38|6202.38|6202.88|6202.88|6202.88|6202.88|6202.38|6202.38|0
1653652520000|2022-05-27 11:55:20|6203.16|6203.16|6203.93|6203.93|6203.93|6203.93|6203.16|6203.16|0
1653652540000|2022-05-27 11:55:40|6203.61|6203.61|6203.32|6203.32|6203.61|6203.61|6203.32|6203.32|0
1653652550000|2022-05-27 11:55:50|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|0
1653652570000|2022-05-27 11:56:10|6203.93|6203.93|6203.93|6203.93|6203.93|6203.93|6203.93|6203.93|0
1653652580000|2022-05-27 11:56:20|6203.61|6203.61|6203.93|6203.93|6203.93|6203.93|6203.61|6203.61|0
1653652620000|2022-05-27 11:57:00|6204.64|6204.64|6204.64|6204.64|6204.64|6204.64|6204.64|6204.64|0
1653652650000|2022-05-27 11:57:30|6204.83|6204.83|6204.83|6204.83|6204.83|6204.83|6204.83|6204.83|0
1653652660000|2022-05-27 11:57:40|6205.15|6205.15|6206.61|6206.61|6207.1|6207.1|6204.83|6204.83|0
1653652670000|2022-05-27 11:57:50|6206.22|6206.22|6205.84|6205.84|6206.22|6206.22|6205.84|6205.84|0
1653652690000|2022-05-27 11:58:10|6206.79|6206.79|6207.36|6207.36|6207.36|6207.36|6206.79|6206.79|0
1653652700000|2022-05-27 11:58:20|6208|6208|6208.32|6208.32|6208.32|6208.32|6208|6208|0
1653652710000|2022-05-27 11:58:30|6208.13|6208.13|6208.13|6208.13|6208.13|6208.13|6208.13|6208.13|0
1653652720000|2022-05-27 11:58:40|6207.95|6207.95|6207.31|6207.31|6207.95|6207.95|6207.02|6207.02|0
1653652740000|2022-05-27 11:59:00|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|0
1653652760000|2022-05-27 11:59:20|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|0
1653652820000|2022-05-27 12:00:20|6208.57|6208.57|6208.57|6208.57|6208.57|6208.57|6208.57|6208.57|0
1653652850000|2022-05-27 12:00:50|6209.21|6209.21|6209.21|6209.21|6209.21|6209.21|6209.21|6209.21|0
1653652890000|2022-05-27 12:01:30|6209.85|6209.85|6210.16|6210.16|6210.48|6210.48|6209.85|6209.85|0
1653652940000|2022-05-27 12:02:20|6209.53|6209.53|6209.53|6209.53|6209.53|6209.53|6209.53|6209.53|0
1653652950000|2022-05-27 12:02:30|6209.71|6209.71|6210.1|6210.1|6210.1|6210.1|6209.71|6209.71|0
1653652980000|2022-05-27 12:03:00|6209.46|6209.46|6209.46|6209.46|6209.46|6209.46|6209.46|6209.46|0
1653653010000|2022-05-27 12:03:30|6209.17|6209.17|6209.17|6209.17|6209.17|6209.17|6209.17|6209.17|0
1653653040000|2022-05-27 12:04:00|6209.53|6209.53|6209.53|6209.53|6209.53|6209.53|6209.53|6209.53|0
1653653070000|2022-05-27 12:04:30|6208.89|6208.89|6208.89|6208.89|6208.89|6208.89|6208.89|6208.89|0
1653653120000|2022-05-27 12:05:20|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|0
1653653130000|2022-05-27 12:05:30|6208.42|6208.42|6208.06|6208.06|6208.42|6208.42|6208.06|6208.06|0
1653653150000|2022-05-27 12:05:50|6207.68|6207.68|6206.92|6206.92|6207.68|6207.68|6206.92|6206.92|0
1653653160000|2022-05-27 12:06:00|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|6208.07|0
1653653180000|2022-05-27 12:06:20|6207.11|6207.11|6207.11|6207.11|6207.11|6207.11|6207.11|6207.11|0
1653653190000|2022-05-27 12:06:30|6206.11|6206.11|6204.28|6204.28|6206.11|6206.11|6204.28|6204.28|0
1653653210000|2022-05-27 12:06:50|6203.96|6203.96|6203.96|6203.96|6203.96|6203.96|6203.96|6203.96|0
1653653240000|2022-05-27 12:07:20|6204.46|6204.46|6204.27|6204.27|6204.46|6204.46|6204.27|6204.27|0
1653653280000|2022-05-27 12:08:00|6204.48|6204.48|6204.48|6204.48|6204.48|6204.48|6204.48|6204.48|0
1653653310000|2022-05-27 12:08:30|6205.91|6205.91|6205.91|6205.91|6206.1|6206.1|6205.91|6205.91|0
1653653360000|2022-05-27 12:09:20|6207.06|6207.06|6207.06|6207.06|6207.06|6207.06|6207.06|6207.06|0
1653653390000|2022-05-27 12:09:50|6206.1|6206.1|6206.1|6206.1|6206.1|6206.1|6206.1|6206.1|0
1653653450000|2022-05-27 12:10:50|6206.45|6206.45|6206.45|6206.45|6206.45|6206.45|6206.45|6206.45|0
1653653460000|2022-05-27 12:11:00|6205.74|6205.74|6206.06|6206.06|6206.06|6206.06|6205.74|6205.74|0
1653653470000|2022-05-27 12:11:10|6206.56|6206.56|6207.05|6207.05|6207.55|6207.55|6206.56|6206.56|0
1653653490000|2022-05-27 12:11:30|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|0
1653653500000|2022-05-27 12:11:40|6207.53|6207.53|6207.15|6207.15|6207.53|6207.53|6207.15|6207.15|0
1653653540000|2022-05-27 12:12:20|6207.47|6207.47|6207.47|6207.47|6207.47|6207.47|6207.47|6207.47|0
1653653550000|2022-05-27 12:12:30|6207.79|6207.79|6207.79|6207.79|6207.79|6207.79|6207.79|6207.79|0
1653653570000|2022-05-27 12:12:50|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|0
1653653580000|2022-05-27 12:13:00|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|0
1653653590000|2022-05-27 12:13:10|6208.18|6208.18|6208.18|6208.18|6208.18|6208.18|6208.18|6208.18|0
1653653600000|2022-05-27 12:13:20|6208.89|6208.89|6208.89|6208.89|6208.89|6208.89|6208.89|6208.89|0
1653653660000|2022-05-27 12:14:20|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|0
1653653680000|2022-05-27 12:14:40|6206.72|6206.72|6206.72|6206.72|6206.72|6206.72|6206.72|6206.72|0
1653653690000|2022-05-27 12:14:50|6206.01|6206.01|6206.01|6206.01|6206.01|6206.01|6206.01|6206.01|0
1653653700000|2022-05-27 12:15:00|6206.65|6206.65|6206.65|6206.65|6206.65|6206.65|6206.65|6206.65|0
1653653710000|2022-05-27 12:15:10|6207.03|6207.03|6207.53|6207.53|6207.53|6207.53|6207.03|6207.03|0
1653653760000|2022-05-27 12:16:00|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|0
1653653830000|2022-05-27 12:17:10|6206.38|6206.38|6206.03|6206.03|6206.38|6206.38|6206.03|6206.03|0
1653653840000|2022-05-27 12:17:20|6205.67|6205.67|6206.25|6206.25|6206.25|6206.25|6205.24|6205.24|0
1653653850000|2022-05-27 12:17:30|6206.57|6206.57|6206.57|6206.57|6206.57|6206.57|6206.57|6206.57|0
1653653880000|2022-05-27 12:18:00|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|0
1653653890000|2022-05-27 12:18:10|6205.22|6205.22|6205.22|6205.22|6205.22|6205.22|6205.22|6205.22|0
1653653900000|2022-05-27 12:18:20|6204.9|6204.9|6204.71|6204.71|6204.9|6204.9|6204.71|6204.71|0
1653653910000|2022-05-27 12:18:30|6204.9|6204.9|6204.9|6204.9|6204.9|6204.9|6204.9|6204.9|0
1653653960000|2022-05-27 12:19:20|6205.54|6205.54|6206.18|6206.18|6206.18|6206.18|6205.54|6205.54|0
1653653970000|2022-05-27 12:19:30|6205.86|6205.86|6205.86|6205.86|6205.86|6205.86|6205.86|6205.86|0
1653653980000|2022-05-27 12:19:40|6205.29|6205.29|6205.29|6205.29|6205.29|6205.29|6205.29|6205.29|0
1653654000000|2022-05-27 12:20:00|6205.1|6205.1|6205.1|6205.1|6205.1|6205.1|6205.1|6205.1|0
1653654030000|2022-05-27 12:20:30|6205.38|6205.38|6204.75|6204.75|6205.38|6205.38|6204.75|6204.75|0
1653654040000|2022-05-27 12:20:40|6204.25|6204.25|6203.61|6203.61|6204.25|6204.25|6203.61|6203.61|0
1653654060000|2022-05-27 12:21:00|6203.24|6203.24|6203.05|6203.05|6203.24|6203.24|6203.05|6203.05|0
1653654080000|2022-05-27 12:21:20|6203.24|6203.24|6203.24|6203.24|6203.24|6203.24|6203.24|6203.24|0
1653654090000|2022-05-27 12:21:30|6203.73|6203.73|6203.73|6203.73|6203.73|6203.73|6203.73|6203.73|0
1653654110000|2022-05-27 12:21:50|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|0
1653654140000|2022-05-27 12:22:20|6204.74|6204.74|6204.74|6204.74|6204.74|6204.74|6204.74|6204.74|0
1653654160000|2022-05-27 12:22:40|6205.73|6205.73|6205.73|6205.73|6205.73|6205.73|6205.73|6205.73|0
1653654200000|2022-05-27 12:23:20|6206.23|6206.23|6206.23|6206.23|6206.23|6206.23|6206.23|6206.23|0
1653654210000|2022-05-27 12:23:30|6206.51|6206.51|6207.16|6207.16|6207.16|6207.16|6206.51|6206.51|0
1653654220000|2022-05-27 12:23:40|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|0
1653654240000|2022-05-27 12:24:00|6207.42|6207.42|6207.74|6207.74|6207.74|6207.74|6207.42|6207.42|0
1653654260000|2022-05-27 12:24:20|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|0
1653654270000|2022-05-27 12:24:30|6208.55|6208.55|6208.84|6208.84|6208.84|6208.84|6208.55|6208.55|0
1653654280000|2022-05-27 12:24:40|6209.55|6209.55|6209.91|6209.91|6209.91|6209.91|6209.55|6209.55|0
1653654290000|2022-05-27 12:24:50|6209.53|6209.53|6209.53|6209.53|6209.53|6209.53|6209.53|6209.53|0
1653654320000|2022-05-27 12:25:20|6209.72|6209.72|6210.71|6210.71|6210.71|6210.71|6209.72|6209.72|0
1653654340000|2022-05-27 12:25:40|6210.33|6210.33|6210.33|6210.33|6210.33|6210.33|6210.33|6210.33|0
1653654360000|2022-05-27 12:26:00|6210.14|6210.14|6209.57|6209.57|6210.14|6210.14|6209.57|6209.57|0
1653654370000|2022-05-27 12:26:10|6209.38|6209.38|6209.38|6209.38|6209.38|6209.38|6209.38|6209.38|0
1653654390000|2022-05-27 12:26:30|6209.88|6209.88|6209.59|6209.59|6209.88|6209.88|6209.59|6209.59|0
1653654400000|2022-05-27 12:26:40|6209.88|6209.88|6209.88|6209.88|6209.88|6209.88|6209.88|6209.88|0
1653654410000|2022-05-27 12:26:50|6209.3|6209.3|6209.3|6209.3|6209.3|6209.3|6209.3|6209.3|0
1653654420000|2022-05-27 12:27:00|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|0
1653654430000|2022-05-27 12:27:10|6209.21|6209.21|6208.92|6208.92|6209.21|6209.21|6208.92|6208.92|0
1653654440000|2022-05-27 12:27:20|6209.24|6209.24|6208.25|6208.25|6209.24|6209.24|6208.25|6208.25|0
1653654460000|2022-05-27 12:27:40|6207.75|6207.75|6207.75|6207.75|6207.75|6207.75|6207.75|6207.75|0
1653654480000|2022-05-27 12:28:00|6208.39|6208.39|6208.39|6208.39|6208.39|6208.39|6208.39|6208.39|0
1653654500000|2022-05-27 12:28:20|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|0
1653654570000|2022-05-27 12:29:30|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|0
1653654590000|2022-05-27 12:29:50|6209.31|6209.31|6209.31|6209.31|6209.31|6209.31|6209.31|6209.31|0
1653654600000|2022-05-27 12:30:00|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|0
1653654610000|2022-05-27 12:30:10|6206.84|6206.84|6206.46|6206.46|6206.84|6206.84|6206.46|6206.46|0
1653654620000|2022-05-27 12:30:20|6206.27|6206.27|6206.27|6206.27|6206.27|6206.27|6206.27|6206.27|0
1653654630000|2022-05-27 12:30:30|6206.65|6206.65|6216.15|6216.15|6217.75|6217.75|6206.65|6206.65|0
1653654640000|2022-05-27 12:30:40|6215.44|6215.44|6213.94|6213.94|6215.44|6215.44|6213.94|6213.94|0
1653654650000|2022-05-27 12:30:50|6214.7|6214.7|6212.27|6212.27|6214.7|6214.7|6212.27|6212.27|0
1653654660000|2022-05-27 12:31:00|6211.71|6211.71|6208.75|6208.75|6211.71|6211.71|6208.75|6208.75|0
1653654670000|2022-05-27 12:31:10|6208.46|6208.46|6208.25|6208.25|6208.46|6208.46|6208.25|6208.25|0
1653654690000|2022-05-27 12:31:30|6208.44|6208.44|6208.44|6208.44|6208.44|6208.44|6208.44|6208.44|0
1653654720000|2022-05-27 12:32:00|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|6208.25|0
1653654750000|2022-05-27 12:32:30|6207.24|6207.24|6207.22|6207.22|6207.59|6207.59|6207.22|6207.22|0
1653654760000|2022-05-27 12:32:40|6207.86|6207.86|6208.07|6208.07|6208.07|6208.07|6207.86|6207.86|0
1653654770000|2022-05-27 12:32:50|6208.64|6208.64|6208.74|6208.74|6209.14|6209.14|6208.42|6208.42|0
1653654790000|2022-05-27 12:33:10|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|0
1653654800000|2022-05-27 12:33:20|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|0
1653654810000|2022-05-27 12:33:30|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|6209.24|0
1653654840000|2022-05-27 12:34:00|6210.19|6210.19|6209.84|6209.84|6210.19|6210.19|6209.84|6209.84|0
1653654850000|2022-05-27 12:34:10|6209.55|6209.55|6210.05|6210.05|6210.05|6210.05|6209.55|6209.55|0
1653654860000|2022-05-27 12:34:20|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|0
1653654880000|2022-05-27 12:34:40|6209.74|6209.74|6209.74|6209.74|6209.74|6209.74|6209.74|6209.74|0
1653654890000|2022-05-27 12:34:50|6210.24|6210.24|6209.74|6209.74|6210.24|6210.24|6209.74|6209.74|0
1653654900000|2022-05-27 12:35:00|6210.06|6210.06|6210.66|6210.66|6210.87|6210.87|6210.06|6210.06|0
1653654920000|2022-05-27 12:35:20|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|6211.43|0
1653654930000|2022-05-27 12:35:30|6211.62|6211.62|6211.62|6211.62|6211.62|6211.62|6211.62|6211.62|0
1653654950000|2022-05-27 12:35:50|6211.8|6211.8|6211.8|6211.8|6211.8|6211.8|6211.8|6211.8|0
1653654970000|2022-05-27 12:36:10|6212.12|6212.12|6212.12|6212.12|6212.12|6212.12|6212.12|6212.12|0
1653654990000|2022-05-27 12:36:30|6212.62|6212.62|6212.62|6212.62|6212.62|6212.62|6212.62|6212.62|0
1653655000000|2022-05-27 12:36:40|6214.15|6214.15|6213.77|6213.77|6214.15|6214.15|6213.77|6213.77|0
1653655010000|2022-05-27 12:36:50|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|0
1653655020000|2022-05-27 12:37:00|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|0
1653655030000|2022-05-27 12:37:10|6213.82|6213.82|6213.5|6213.5|6213.82|6213.82|6213.5|6213.5|0
1653655040000|2022-05-27 12:37:20|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|0
1653655070000|2022-05-27 12:37:50|6213.5|6213.5|6213.01|6213.01|6213.5|6213.5|6213.01|6213.01|0
1653655080000|2022-05-27 12:38:00|6213.33|6213.33|6216.38|6216.38|6216.38|6216.38|6213.33|6213.33|0
1653655110000|2022-05-27 12:38:30|6216.88|6216.88|6215.89|6215.89|6216.88|6216.88|6215.89|6215.89|0
1653655160000|2022-05-27 12:39:20|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|0
1653655180000|2022-05-27 12:39:40|6216.88|6216.88|6217.64|6217.64|6217.64|6217.64|6216.88|6216.88|0
1653655200000|2022-05-27 12:40:00|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|0
1653655250000|2022-05-27 12:40:50|6217.56|6217.56|6217.07|6217.07|6217.56|6217.56|6217.07|6217.07|0
1653655300000|2022-05-27 12:41:40|6217.64|6217.64|6217.32|6217.32|6217.64|6217.64|6217.32|6217.32|0
1653655310000|2022-05-27 12:41:50|6216.75|6216.75|6217.03|6217.03|6217.03|6217.03|6216.75|6216.75|0
1653655350000|2022-05-27 12:42:30|6216.54|6216.54|6216.54|6216.54|6216.54|6216.54|6216.54|6216.54|0
1653655390000|2022-05-27 12:43:10|6215.09|6215.09|6215.28|6215.28|6215.28|6215.28|6215.09|6215.09|0
1653655440000|2022-05-27 12:44:00|6215.85|6215.85|6216.72|6216.72|6216.94|6216.94|6215.85|6215.85|0
1653655500000|2022-05-27 12:45:00|6216.34|6216.34|6216.15|6216.15|6216.34|6216.34|6216.15|6216.15|0
1653655530000|2022-05-27 12:45:30|6218.13|6218.13|6218.13|6218.13|6218.13|6218.13|6218.13|6218.13|0
1653655540000|2022-05-27 12:45:40|6218.42|6218.42|6219.94|6219.94|6219.94|6219.94|6218.42|6218.42|0
1653655560000|2022-05-27 12:46:00|6219.57|6219.57|6218.8|6218.8|6219.57|6219.57|6218.8|6218.8|0
1653655570000|2022-05-27 12:46:10|6219.44|6219.44|6219.76|6219.76|6219.76|6219.76|6219.44|6219.44|0
1653655580000|2022-05-27 12:46:20|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|0
1653655590000|2022-05-27 12:46:30|6220.94|6220.94|6221.41|6221.41|6221.41|6221.41|6220.44|6220.44|0
1653655600000|2022-05-27 12:46:40|6222.91|6222.91|6222.27|6222.27|6222.91|6222.91|6222.27|6222.27|0
1653655610000|2022-05-27 12:46:50|6222.84|6222.84|6224.43|6224.43|6224.43|6224.43|6222.84|6222.84|0
1653655630000|2022-05-27 12:47:10|6225.39|6225.39|6225.39|6225.39|6225.39|6225.39|6225.39|6225.39|0
1653655640000|2022-05-27 12:47:20|6224.75|6224.75|6224.43|6224.43|6224.75|6224.75|6224.43|6224.43|0
1653655660000|2022-05-27 12:47:40|6225.14|6225.14|6225.14|6225.14|6225.14|6225.14|6225.14|6225.14|0
1653655670000|2022-05-27 12:47:50|6225.52|6225.52|6224.34|6224.34|6225.52|6225.52|6224.34|6224.34|0
1653655680000|2022-05-27 12:48:00|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|0
1653655700000|2022-05-27 12:48:20|6225.61|6225.61|6226.25|6226.25|6226.25|6226.25|6225.61|6225.61|0
1653655720000|2022-05-27 12:48:40|6226.57|6226.57|6227.39|6227.39|6227.39|6227.39|6226.57|6226.57|0
1653655730000|2022-05-27 12:48:50|6227.88|6227.88|6228.17|6228.17|6228.17|6228.17|6227.88|6227.88|0
1653655740000|2022-05-27 12:49:00|6229.51|6229.51|6230.86|6230.86|6230.86|6230.86|6229.51|6229.51|0
1653655750000|2022-05-27 12:49:10|6231.18|6231.18|6231.5|6231.5|6231.5|6231.5|6231.18|6231.18|0
1653655760000|2022-05-27 12:49:20|6231.68|6231.68|6231.05|6231.05|6231.68|6231.68|6231.05|6231.05|0
1653655770000|2022-05-27 12:49:30|6230.73|6230.73|6231.01|6231.01|6231.72|6231.72|6230.73|6230.73|0
1653655800000|2022-05-27 12:50:00|6231.77|6231.77|6233.97|6233.97|6233.97|6233.97|6231.77|6231.77|0
1653655810000|2022-05-27 12:50:10|6232.97|6232.97|6231.14|6231.14|6232.97|6232.97|6231.14|6231.14|0
1653655830000|2022-05-27 12:50:30|6231.42|6231.42|6231.42|6231.42|6231.42|6231.42|6231.42|6231.42|0
1653655860000|2022-05-27 12:51:00|6231.61|6231.61|6230.43|6230.43|6231.61|6231.61|6230.43|6230.43|0
1653655910000|2022-05-27 12:51:50|6230.14|6230.14|6230.14|6230.14|6230.14|6230.14|6230.14|6230.14|0
1653655920000|2022-05-27 12:52:00|6230.53|6230.53|6230.53|6230.53|6230.53|6230.53|6230.53|6230.53|0
1653655960000|2022-05-27 12:52:40|6230.21|6230.21|6230.35|6230.35|6230.84|6230.84|6230.21|6230.21|0
1653655970000|2022-05-27 12:52:50|6229.85|6229.85|6229.85|6229.85|6229.85|6229.85|6229.85|6229.85|0
1653655990000|2022-05-27 12:53:10|6229.21|6229.21|6229.21|6229.21|6229.21|6229.21|6229.21|6229.21|0
1653656030000|2022-05-27 12:53:50|6228.86|6228.86|6228.5|6228.5|6228.86|6228.86|6228.5|6228.5|0
1653656060000|2022-05-27 12:54:20|6228.82|6228.82|6228.53|6228.53|6228.82|6228.82|6228.53|6228.53|0
1653656120000|2022-05-27 12:55:20|6228.91|6228.91|6228.91|6228.91|6228.91|6228.91|6228.91|6228.91|0
1653656130000|2022-05-27 12:55:30|6229.23|6229.23|6229.05|6229.05|6229.23|6229.23|6229.05|6229.05|0
1653656180000|2022-05-27 12:56:20|6229.61|6229.61|6229.23|6229.23|6229.8|6229.8|6229.23|6229.23|0
1653656190000|2022-05-27 12:56:30|6228.95|6228.95|6228.95|6228.95|6228.95|6228.95|6228.95|6228.95|0
1653656220000|2022-05-27 12:57:00|6228.76|6228.76|6230.26|6230.26|6230.26|6230.26|6228.76|6228.76|0
1653656230000|2022-05-27 12:57:10|6230.07|6230.07|6230.07|6230.07|6230.07|6230.07|6230.07|6230.07|0
1653656290000|2022-05-27 12:58:10|6229.75|6229.75|6228.98|6228.98|6229.75|6229.75|6228.98|6228.98|0
1653656340000|2022-05-27 12:59:00|6228.03|6228.03|6228.35|6228.35|6228.35|6228.35|6228.03|6228.03|0
1653656370000|2022-05-27 12:59:30|6228.84|6228.84|6228.84|6228.84|6228.84|6228.84|6228.84|6228.84|0
1653656380000|2022-05-27 12:59:40|6229.2|6229.2|6229.39|6229.39|6229.39|6229.39|6229.2|6229.2|0
1653656400000|2022-05-27 13:00:00|6230.35|6230.35|6230.03|6230.03|6230.35|6230.35|6230.03|6230.03|0
1653656410000|2022-05-27 13:00:10|6230.4|6230.4|6230.4|6230.4|6230.4|6230.4|6230.4|6230.4|0
1653656420000|2022-05-27 13:00:20|6230.76|6230.76|6232.62|6232.62|6232.62|6232.62|6230.76|6230.76|0
1653656440000|2022-05-27 13:00:40|6233.12|6233.12|6233.12|6233.12|6233.12|6233.12|6233.12|6233.12|0
1653656470000|2022-05-27 13:01:10|6233.5|6233.5|6233.88|6233.88|6233.88|6233.88|6233.5|6233.5|0
1653656480000|2022-05-27 13:01:20|6233.5|6233.5|6233.5|6233.5|6233.5|6233.5|6233.5|6233.5|0
1653656490000|2022-05-27 13:01:30|6233.82|6233.82|6233.82|6233.82|6233.82|6233.82|6233.82|6233.82|0
1653656510000|2022-05-27 13:01:50|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|0
1653656520000|2022-05-27 13:02:00|6234.19|6234.19|6234.19|6234.19|6234.19|6234.19|6234.19|6234.19|0
1653656540000|2022-05-27 13:02:20|6233.7|6233.7|6233.7|6233.7|6233.7|6233.7|6233.7|6233.7|0
1653656550000|2022-05-27 13:02:30|6234.34|6234.34|6233.32|6233.32|6234.34|6234.34|6233.32|6233.32|0
1653656570000|2022-05-27 13:02:50|6233.68|6233.68|6234.04|6234.04|6234.04|6234.04|6233.68|6233.68|0
1653656590000|2022-05-27 13:03:10|6233.54|6233.54|6233.54|6233.54|6233.54|6233.54|6233.54|6233.54|0
1653656600000|2022-05-27 13:03:20|6233.04|6233.04|6233.04|6233.04|6233.04|6233.04|6233.04|6233.04|0
1653656710000|2022-05-27 13:05:10|6233.4|6233.4|6233.4|6233.4|6233.4|6233.4|6233.4|6233.4|0
1653656720000|2022-05-27 13:05:20|6233.21|6233.21|6232.84|6232.84|6233.21|6233.21|6232.84|6232.84|0
1653656730000|2022-05-27 13:05:30|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|0
1653656740000|2022-05-27 13:05:40|6231.19|6231.19|6232.19|6232.19|6232.19|6232.19|6231.19|6231.19|0
1653656750000|2022-05-27 13:05:50|6231.83|6231.83|6230.3|6230.3|6231.83|6231.83|6230.3|6230.3|0
1653656770000|2022-05-27 13:06:10|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|0
1653656790000|2022-05-27 13:06:30|6230.44|6230.44|6230.8|6230.8|6230.8|6230.8|6230.44|6230.44|0
1653656800000|2022-05-27 13:06:40|6231.76|6231.76|6232.71|6232.71|6232.71|6232.71|6231.76|6231.76|0
1653656810000|2022-05-27 13:06:50|6232.9|6232.9|6233.09|6233.09|6233.09|6233.09|6232.9|6232.9|0
1653656820000|2022-05-27 13:07:00|6233.45|6233.45|6233.45|6233.45|6233.45|6233.45|6232.38|6232.38|0
1653656830000|2022-05-27 13:07:10|6233.16|6233.16|6233.16|6233.16|6233.16|6233.16|6233.16|6233.16|0
1653656860000|2022-05-27 13:07:40|6232.78|6232.78|6231.82|6231.82|6232.78|6232.78|6231.82|6231.82|0
1653656880000|2022-05-27 13:08:00|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|0
1653656890000|2022-05-27 13:08:10|6231.26|6231.26|6231.26|6231.26|6231.26|6231.26|6231.26|6231.26|0
1653656900000|2022-05-27 13:08:20|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|0
1653656910000|2022-05-27 13:08:30|6231.13|6231.13|6231.13|6231.13|6231.13|6231.13|6231.13|6231.13|0
1653656930000|2022-05-27 13:08:50|6230.63|6230.63|6231.62|6231.62|6231.62|6231.62|6230.63|6230.63|0
1653656940000|2022-05-27 13:09:00|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|0
1653656970000|2022-05-27 13:09:30|6231.76|6231.76|6232.26|6232.26|6232.26|6232.26|6231.76|6231.76|0
1653656980000|2022-05-27 13:09:40|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|0
1653657070000|2022-05-27 13:11:10|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|0
1653657080000|2022-05-27 13:11:20|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|0
1653657100000|2022-05-27 13:11:40|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|0
1653657140000|2022-05-27 13:12:20|6231.48|6231.48|6231.48|6231.48|6231.48|6231.48|6231.48|6231.48|0
1653657150000|2022-05-27 13:12:30|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|0
1653657170000|2022-05-27 13:12:50|6232.26|6232.26|6232.26|6232.26|6232.26|6232.26|6232.26|6232.26|0
1653657180000|2022-05-27 13:13:00|6231.4|6231.4|6231.69|6231.69|6231.69|6231.69|6231.4|6231.4|0
1653657190000|2022-05-27 13:13:10|6230.2|6230.2|6230.2|6230.2|6230.2|6230.2|6230.2|6230.2|0
1653657200000|2022-05-27 13:13:20|6229.88|6229.88|6229.88|6229.88|6229.88|6229.88|6229.88|6229.88|0
1653657220000|2022-05-27 13:13:40|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|0
1653657250000|2022-05-27 13:14:10|6229.27|6229.27|6229.27|6229.27|6229.27|6229.27|6229.27|6229.27|0
1653657300000|2022-05-27 13:15:00|6229.09|6229.09|6228.73|6228.73|6229.09|6229.09|6228.73|6228.73|0
1653657310000|2022-05-27 13:15:10|6228.37|6228.37|6228.37|6228.37|6228.37|6228.37|6228.37|6228.37|0
1653657320000|2022-05-27 13:15:20|6228|6228|6228.18|6228.18|6228.18|6228.18|6228|6228|0
1653657340000|2022-05-27 13:15:40|6227.83|6227.83|6227.83|6227.83|6227.83|6227.83|6227.83|6227.83|0
1653657350000|2022-05-27 13:15:50|6227.51|6227.51|6227.51|6227.51|6227.51|6227.51|6227.51|6227.51|0
1653657420000|2022-05-27 13:17:00|6228.22|6228.22|6227.9|6227.9|6228.22|6228.22|6227.9|6227.9|0
1653657430000|2022-05-27 13:17:10|6227.71|6227.71|6227.34|6227.34|6227.71|6227.71|6227.34|6227.34|0
1653657460000|2022-05-27 13:17:40|6227.83|6227.83|6228.33|6228.33|6228.33|6228.33|6227.83|6227.83|0
1653657470000|2022-05-27 13:17:50|6227.57|6227.57|6227.25|6227.25|6227.57|6227.57|6227.25|6227.25|0
1653657490000|2022-05-27 13:18:10|6226.96|6226.96|6227.53|6227.53|6227.53|6227.53|6226.96|6226.96|0
1653657510000|2022-05-27 13:18:30|6227.35|6227.35|6226.4|6226.4|6227.35|6227.35|6226.4|6226.4|0
1653657520000|2022-05-27 13:18:40|6226.02|6226.02|6224.45|6224.45|6226.02|6226.02|6224.45|6224.45|0
1653657530000|2022-05-27 13:18:50|6224.13|6224.13|6224.45|6224.45|6224.45|6224.45|6223.81|6223.81|0
1653657540000|2022-05-27 13:19:00|6224.26|6224.26|6224.58|6224.58|6224.58|6224.58|6224.26|6224.26|0
1653657560000|2022-05-27 13:19:20|6224.77|6224.77|6224.96|6224.96|6224.96|6224.96|6224.77|6224.77|0
1653657590000|2022-05-27 13:19:50|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|0
1653657600000|2022-05-27 13:20:00|6225.17|6225.17|6225.17|6225.17|6225.17|6225.17|6225.17|6225.17|0
1653657630000|2022-05-27 13:20:30|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|0
1653657690000|2022-05-27 13:21:30|6225.55|6225.55|6224.79|6224.79|6225.55|6225.55|6224.79|6224.79|0
1653657700000|2022-05-27 13:21:40|6225.11|6225.11|6225.39|6225.39|6225.39|6225.39|6225.11|6225.11|0
1653657710000|2022-05-27 13:21:50|6226.16|6226.16|6226.16|6226.16|6226.16|6226.16|6226.16|6226.16|0
1653657740000|2022-05-27 13:22:20|6225.87|6225.87|6225.87|6225.87|6225.87|6225.87|6225.87|6225.87|0
1653657750000|2022-05-27 13:22:30|6225.37|6225.37|6225.37|6225.37|6225.37|6225.37|6225.37|6225.37|0
1653657760000|2022-05-27 13:22:40|6225.19|6225.19|6225.19|6225.19|6225.19|6225.19|6225.19|6225.19|0
1653657770000|2022-05-27 13:22:50|6225.37|6225.37|6225.56|6225.56|6225.56|6225.56|6225.37|6225.37|0
1653657780000|2022-05-27 13:23:00|6225.24|6225.24|6225.24|6225.24|6225.24|6225.24|6225.24|6225.24|0
1653657810000|2022-05-27 13:23:30|6225.6|6225.6|6226.67|6226.67|6226.67|6226.67|6225.6|6225.6|0
1653657830000|2022-05-27 13:23:50|6226.86|6226.86|6226.5|6226.5|6226.86|6226.86|6226.5|6226.5|0
1653657840000|2022-05-27 13:24:00|6226.08|6226.08|6226.27|6226.27|6226.27|6226.27|6226.08|6226.08|0
1653657850000|2022-05-27 13:24:10|6225.69|6225.69|6225.98|6225.98|6225.98|6225.98|6225.69|6225.69|0
1653657860000|2022-05-27 13:24:20|6226.27|6226.27|6226.81|6226.81|6226.81|6226.81|6226.27|6226.27|0
1653657870000|2022-05-27 13:24:30|6226.24|6226.24|6226.24|6226.24|6226.24|6226.24|6226.24|6226.24|0
1653657910000|2022-05-27 13:25:10|6226.73|6226.73|6226.73|6226.73|6226.73|6226.73|6226.73|6226.73|0
1653657920000|2022-05-27 13:25:20|6227.5|6227.5|6227.12|6227.12|6227.5|6227.5|6227.12|6227.12|0
1653657980000|2022-05-27 13:26:20|6226.63|6226.63|6226.63|6226.63|6226.63|6226.63|6226.63|6226.63|0
1653657990000|2022-05-27 13:26:30|6226.13|6226.13|6225.6|6225.6|6226.13|6226.13|6225.42|6225.42|0
1653658090000|2022-05-27 13:28:10|6226.27|6226.27|6225.86|6225.86|6226.27|6226.27|6225.22|6225.22|0
1653658100000|2022-05-27 13:28:20|6225.57|6225.57|6225.29|6225.29|6225.57|6225.57|6225.29|6225.29|0
1653658130000|2022-05-27 13:28:50|6224.65|6224.65|6224.65|6224.65|6224.65|6224.65|6224.65|6224.65|0
1653658140000|2022-05-27 13:29:00|6225.14|6225.14|6225.14|6225.14|6225.14|6225.14|6225.14|6225.14|0
1653658150000|2022-05-27 13:29:10|6225.78|6225.78|6225.64|6225.64|6226.14|6226.14|6225.64|6225.64|0
1653658160000|2022-05-27 13:29:20|6225.83|6225.83|6225.51|6225.51|6225.83|6225.83|6225.51|6225.51|0
1653658180000|2022-05-27 13:29:40|6225.32|6225.32|6224.06|6224.06|6225.32|6225.32|6224.06|6224.06|0
1653658190000|2022-05-27 13:29:50|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|0
1653658200000|2022-05-27 13:30:00|6223.42|6223.42|6225.11|6225.11|6225.11|6225.11|6223.42|6223.42|0
1653658210000|2022-05-27 13:30:10|6225.82|6225.82|6225.18|6225.18|6226.01|6226.01|6225.18|6225.18|0
1653658220000|2022-05-27 13:30:20|6226.13|6226.13|6224.93|6224.93|6226.13|6226.13|6224.93|6224.93|0
1653658230000|2022-05-27 13:30:30|6225.65|6225.65|6226.32|6226.32|6226.64|6226.64|6225.65|6225.65|0
1653658240000|2022-05-27 13:30:40|6227.08|6227.08|6228.08|6228.08|6228.08|6228.08|6227.08|6227.08|0
1653658250000|2022-05-27 13:30:50|6227.58|6227.58|6228.63|6228.63|6228.63|6228.63|6227.58|6227.58|0
1653658260000|2022-05-27 13:31:00|6229.39|6229.39|6229.7|6229.7|6229.7|6229.7|6229.39|6229.39|0
1653658270000|2022-05-27 13:31:10|6230.97|6230.97|6231.31|6231.31|6231.92|6231.92|6230.93|6230.93|0
1653658290000|2022-05-27 13:31:30|6232.02|6232.02|6232.02|6232.02|6232.02|6232.02|6232.02|6232.02|0
1653658310000|2022-05-27 13:31:50|6233.01|6233.01|6233.01|6233.01|6233.01|6233.01|6233.01|6233.01|0
1653658320000|2022-05-27 13:32:00|6233.51|6233.51|6232.37|6232.37|6233.51|6233.51|6232.37|6232.37|0
1653658330000|2022-05-27 13:32:10|6232.76|6232.76|6233.71|6233.71|6233.71|6233.71|6232.76|6232.76|0
1653658340000|2022-05-27 13:32:20|6233.42|6233.42|6232.93|6232.93|6233.42|6233.42|6232.93|6232.93|0
1653658350000|2022-05-27 13:32:30|6232.43|6232.43|6233.42|6233.42|6233.42|6233.42|6232.43|6232.43|0
1653658360000|2022-05-27 13:32:40|6232.93|6232.93|6232.46|6232.46|6233.92|6233.92|6232.43|6232.43|0
1653658370000|2022-05-27 13:32:50|6233.46|6233.46|6233.1|6233.1|6233.46|6233.46|6233.1|6233.1|0
1653658380000|2022-05-27 13:33:00|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|0
1653658390000|2022-05-27 13:33:10|6231.98|6231.98|6231.98|6231.98|6231.98|6231.98|6231.98|6231.98|0
1653658400000|2022-05-27 13:33:20|6231.48|6231.48|6231.48|6231.48|6231.48|6231.48|6231.48|6231.48|0
1653658410000|2022-05-27 13:33:30|6232.25|6232.25|6231.89|6231.89|6232.25|6232.25|6231.89|6231.89|0
1653658420000|2022-05-27 13:33:40|6231.51|6231.51|6231.51|6231.51|6231.51|6231.51|6231.51|6231.51|0
1653658440000|2022-05-27 13:34:00|6231.19|6231.19|6231.47|6231.47|6231.47|6231.47|6231.19|6231.19|0
1653658450000|2022-05-27 13:34:10|6230.98|6230.98|6230.98|6230.98|6230.98|6230.98|6230.98|6230.98|0
1653658470000|2022-05-27 13:34:30|6230.43|6230.43|6229.34|6229.34|6230.43|6230.43|6229.34|6229.34|0
1653658500000|2022-05-27 13:35:00|6230.05|6230.05|6229.19|6229.19|6230.05|6230.05|6228.87|6228.87|0
1653658510000|2022-05-27 13:35:10|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|0
1653658530000|2022-05-27 13:35:30|6229.83|6229.83|6229.83|6229.83|6229.83|6229.83|6229.83|6229.83|0
1653658540000|2022-05-27 13:35:40|6230.15|6230.15|6230.15|6230.15|6230.65|6230.65|6230.15|6230.15|0
1653658550000|2022-05-27 13:35:50|6230.72|6230.72|6230.72|6230.72|6230.72|6230.72|6230.72|6230.72|0
1653658560000|2022-05-27 13:36:00|6231.79|6231.79|6232.11|6232.11|6232.11|6232.11|6231.79|6231.79|0
1653658570000|2022-05-27 13:36:10|6231.83|6231.83|6231.83|6231.83|6232.11|6232.11|6231.83|6231.83|0
1653658580000|2022-05-27 13:36:20|6231.54|6231.54|6231.54|6231.54|6231.54|6231.54|6231.54|6231.54|0
1653658590000|2022-05-27 13:36:30|6231.92|6231.92|6231.92|6231.92|6231.92|6231.92|6231.92|6231.92|0
1653658600000|2022-05-27 13:36:40|6230.93|6230.93|6231.43|6231.43|6231.43|6231.43|6230.93|6230.93|0
1653658610000|2022-05-27 13:36:50|6230.93|6230.93|6230.64|6230.64|6230.93|6230.93|6230.64|6230.64|0
1653658620000|2022-05-27 13:37:00|6230.32|6230.32|6230.32|6230.32|6230.32|6230.32|6230.32|6230.32|0
1653658630000|2022-05-27 13:37:10|6229.95|6229.95|6230.63|6230.63|6230.63|6230.63|6229.95|6229.95|0
1653658640000|2022-05-27 13:37:20|6231.13|6231.13|6231.7|6231.7|6232.2|6232.2|6231.13|6231.13|0
1653658650000|2022-05-27 13:37:30|6232.02|6232.02|6232.52|6232.52|6232.52|6232.52|6232.02|6232.02|0
1653658660000|2022-05-27 13:37:40|6232.33|6232.33|6231.62|6231.62|6232.33|6232.33|6231.62|6231.62|0
1653658690000|2022-05-27 13:38:10|6231.97|6231.97|6232.55|6232.55|6232.55|6232.55|6231.97|6231.97|0
1653658700000|2022-05-27 13:38:20|6232.4|6232.4|6232.55|6232.55|6232.55|6232.55|6232.4|6232.4|0
1653658710000|2022-05-27 13:38:30|6232.16|6232.16|6230.95|6230.95|6232.16|6232.16|6230.95|6230.95|0
1653658720000|2022-05-27 13:38:40|6230.24|6230.24|6230.24|6230.24|6230.24|6230.24|6230.24|6230.24|0
1653658740000|2022-05-27 13:39:00|6230.6|6230.6|6231.17|6231.17|6231.17|6231.17|6230.6|6230.6|0
1653658750000|2022-05-27 13:39:10|6231.45|6231.45|6231.95|6231.95|6231.95|6231.95|6231.45|6231.45|0
1653658760000|2022-05-27 13:39:20|6231.66|6231.66|6231.28|6231.28|6231.66|6231.66|6231.28|6231.28|0
1653658770000|2022-05-27 13:39:30|6231.78|6231.78|6231.78|6231.78|6231.78|6231.78|6231.78|6231.78|0
1653658780000|2022-05-27 13:39:40|6231.49|6231.49|6231.49|6231.49|6231.49|6231.49|6231.49|6231.49|0
1653658800000|2022-05-27 13:40:00|6232.98|6232.98|6231.84|6231.84|6232.98|6232.98|6231.63|6231.63|0
1653658810000|2022-05-27 13:40:10|6231.47|6231.47|6232.56|6232.56|6232.85|6232.85|6231.47|6231.47|0
1653658820000|2022-05-27 13:40:20|6232.14|6232.14|6232.64|6232.64|6232.64|6232.64|6232.14|6232.14|0
1653658830000|2022-05-27 13:40:30|6232.82|6232.82|6232.82|6232.82|6232.82|6232.82|6232.82|6232.82|0
1653658840000|2022-05-27 13:40:40|6233.11|6233.11|6233.61|6233.61|6233.61|6233.61|6233.11|6233.11|0
1653658860000|2022-05-27 13:41:00|6233.11|6233.11|6232.73|6232.73|6233.11|6233.11|6232.54|6232.54|0
1653658870000|2022-05-27 13:41:10|6233.01|6233.01|6233.3|6233.3|6233.3|6233.3|6233.01|6233.01|0
1653658880000|2022-05-27 13:41:20|6233.8|6233.8|6234.56|6234.56|6234.56|6234.56|6233.8|6233.8|0
1653658890000|2022-05-27 13:41:30|6235.7|6235.7|6235.89|6235.89|6235.89|6235.89|6235.7|6235.7|0
1653658910000|2022-05-27 13:41:50|6235.4|6235.4|6235.11|6235.11|6235.4|6235.4|6235.11|6235.11|0
1653658920000|2022-05-27 13:42:00|6235.47|6235.47|6235.31|6235.31|6235.47|6235.47|6234.73|6234.73|0
1653658930000|2022-05-27 13:42:10|6234.54|6234.54|6234.54|6234.54|6234.54|6234.54|6234.54|6234.54|0
1653658940000|2022-05-27 13:42:20|6234.22|6234.22|6234.72|6234.72|6234.72|6234.72|6233.86|6233.86|0
1653658950000|2022-05-27 13:42:30|6234.43|6234.43|6234.29|6234.29|6234.61|6234.61|6234.11|6234.11|0
1653658960000|2022-05-27 13:42:40|6234.61|6234.61|6234.93|6234.93|6234.93|6234.93|6234.61|6234.61|0
1653658970000|2022-05-27 13:42:50|6233.94|6233.94|6233.94|6233.94|6233.94|6233.94|6233.94|6233.94|0
1653658980000|2022-05-27 13:43:00|6233.17|6233.17|6234|6234|6234|6234|6233.17|6233.17|0
1653659010000|2022-05-27 13:43:30|6234.99|6234.99|6235.35|6235.35|6235.35|6235.35|6234.99|6234.99|0
1653659020000|2022-05-27 13:43:40|6235.99|6235.99|6235.99|6235.99|6235.99|6235.99|6235.99|6235.99|0
1653659030000|2022-05-27 13:43:50|6236.31|6236.31|6236.31|6236.31|6236.31|6236.31|6236.31|6236.31|0
1653659040000|2022-05-27 13:44:00|6236.02|6236.02|6233.08|6233.08|6236.02|6236.02|6233.08|6233.08|0
1653659050000|2022-05-27 13:44:10|6232.73|6232.73|6232.37|6232.37|6232.73|6232.73|6232.37|6232.37|0
1653659060000|2022-05-27 13:44:20|6233.01|6233.01|6232.63|6232.63|6233.01|6233.01|6232.63|6232.63|0
1653659080000|2022-05-27 13:44:40|6232.31|6232.31|6231.59|6231.59|6232.31|6232.31|6231.59|6231.59|0
1653659090000|2022-05-27 13:44:50|6231.95|6231.95|6232.18|6232.18|6232.18|6232.18|6231.63|6231.63|0
1653659100000|2022-05-27 13:45:00|6231.86|6231.86|6232.24|6232.24|6232.24|6232.24|6231.86|6231.86|0
1653659110000|2022-05-27 13:45:10|6233.23|6233.23|6233.02|6233.02|6233.23|6233.23|6232.74|6232.74|0
1653659120000|2022-05-27 13:45:20|6233.34|6233.34|6234.48|6234.48|6234.48|6234.48|6233.34|6233.34|0
1653659130000|2022-05-27 13:45:30|6233.98|6233.98|6233.77|6233.77|6234.76|6234.76|6233.77|6233.77|0
1653659140000|2022-05-27 13:45:40|6233.56|6233.56|6233.56|6233.56|6233.56|6233.56|6233.56|6233.56|0
1653659150000|2022-05-27 13:45:50|6232.92|6232.92|6232.92|6232.92|6232.92|6232.92|6232.92|6232.92|0
1653659160000|2022-05-27 13:46:00|6233.68|6233.68|6233.68|6233.68|6234.18|6234.18|6233.68|6233.68|0
1653659170000|2022-05-27 13:46:10|6234.18|6234.18|6233.68|6233.68|6234.18|6234.18|6233.68|6233.68|0
1653659210000|2022-05-27 13:46:50|6233.36|6233.36|6232.47|6232.47|6233.36|6233.36|6232.47|6232.47|0
1653659220000|2022-05-27 13:47:00|6232.19|6232.19|6233.84|6233.84|6233.84|6233.84|6232.19|6232.19|0
1653659230000|2022-05-27 13:47:10|6234.13|6234.13|6234.89|6234.89|6234.89|6234.89|6234.13|6234.13|0
1653659240000|2022-05-27 13:47:20|6235.63|6235.63|6235.63|6235.63|6235.63|6235.63|6235.63|6235.63|0
1653659250000|2022-05-27 13:47:30|6236.27|6236.27|6236.27|6236.27|6236.27|6236.27|6236.27|6236.27|0
1653659260000|2022-05-27 13:47:40|6236.08|6236.08|6236.57|6236.57|6237.07|6237.07|6236.08|6236.08|0
1653659280000|2022-05-27 13:48:00|6236.93|6236.93|6236.93|6236.93|6237.43|6237.43|6236.93|6236.93|0
1653659290000|2022-05-27 13:48:10|6237.43|6237.43|6236.65|6236.65|6237.43|6237.43|6236.65|6236.65|0
1653659310000|2022-05-27 13:48:30|6236.26|6236.26|6235.27|6235.27|6236.26|6236.26|6235.27|6235.27|0
1653659320000|2022-05-27 13:48:40|6235.08|6235.08|6235.01|6235.01|6235.08|6235.08|6234.52|6234.52|0
1653659330000|2022-05-27 13:48:50|6234.06|6234.06|6232.35|6232.35|6234.06|6234.06|6232.35|6232.35|0
1653659350000|2022-05-27 13:49:10|6232.85|6232.85|6232.85|6232.85|6232.85|6232.85|6232.85|6232.85|0
1653659360000|2022-05-27 13:49:20|6232.47|6232.47|6232.11|6232.11|6232.47|6232.47|6232.11|6232.11|0
1653659370000|2022-05-27 13:49:30|6231.79|6231.79|6231.47|6231.47|6231.79|6231.79|6231.47|6231.47|0
1653659390000|2022-05-27 13:49:50|6230.91|6230.91|6230.91|6230.91|6230.91|6230.91|6230.91|6230.91|0
1653659400000|2022-05-27 13:50:00|6231.47|6231.47|6231.79|6231.79|6231.79|6231.79|6231.47|6231.47|0
1653659410000|2022-05-27 13:50:10|6231.3|6231.3|6228.01|6228.01|6231.3|6231.3|6228.01|6228.01|0
1653659420000|2022-05-27 13:50:20|6227.65|6227.65|6227.65|6227.65|6227.65|6227.65|6227.65|6227.65|0
1653659440000|2022-05-27 13:50:40|6228.15|6228.15|6228.47|6228.47|6228.47|6228.47|6228.15|6228.15|0
1653659450000|2022-05-27 13:50:50|6229.11|6229.11|6230.89|6230.89|6230.89|6230.89|6229.11|6229.11|0
1653659460000|2022-05-27 13:51:00|6230.57|6230.57|6230.25|6230.25|6230.57|6230.57|6230.25|6230.25|0
1653659470000|2022-05-27 13:51:10|6229.26|6229.26|6229.26|6229.26|6229.26|6229.26|6229.26|6229.26|0
1653659490000|2022-05-27 13:51:30|6228.87|6228.87|6228.87|6228.87|6228.87|6228.87|6228.87|6228.87|0
1653659510000|2022-05-27 13:51:50|6231.17|6231.17|6231.9|6231.9|6231.9|6231.9|6230.98|6230.98|0
1653659520000|2022-05-27 13:52:00|6232.4|6232.4|6232.26|6232.26|6232.4|6232.4|6231.76|6231.76|0
1653659530000|2022-05-27 13:52:10|6231.76|6231.76|6231.95|6231.95|6231.95|6231.95|6231.76|6231.76|0
1653659540000|2022-05-27 13:52:20|6230.58|6230.58|6230.58|6230.58|6230.58|6230.58|6230.58|6230.58|0
1653659550000|2022-05-27 13:52:30|6230.9|6230.9|6230.9|6230.9|6230.9|6230.9|6230.9|6230.9|0
1653659560000|2022-05-27 13:52:40|6231.26|6231.26|6231.26|6231.26|6231.26|6231.26|6231.26|6231.26|0
1653659570000|2022-05-27 13:52:50|6231.07|6231.07|6231.07|6231.07|6231.07|6231.07|6231.07|6231.07|0
1653659580000|2022-05-27 13:53:00|6229.16|6229.16|6229.16|6229.16|6229.16|6229.16|6229.16|6229.16|0
1653659590000|2022-05-27 13:53:10|6229.65|6229.65|6229.65|6229.65|6229.65|6229.65|6229.65|6229.65|0
1653659610000|2022-05-27 13:53:30|6230.01|6230.01|6229.65|6229.65|6230.01|6230.01|6229.65|6229.65|0
1653659620000|2022-05-27 13:53:40|6230.29|6230.29|6230.29|6230.29|6230.29|6230.29|6230.29|6230.29|0
1653659630000|2022-05-27 13:53:50|6230.48|6230.48|6230.67|6230.67|6230.67|6230.67|6230.48|6230.48|0
1653659640000|2022-05-27 13:54:00|6232.2|6232.2|6231.43|6231.43|6232.2|6232.2|6231.43|6231.43|0
1653659670000|2022-05-27 13:54:30|6231.11|6231.11|6230.12|6230.12|6231.11|6231.11|6230.12|6230.12|0
1653659680000|2022-05-27 13:54:40|6230.62|6230.62|6230.62|6230.62|6230.62|6230.62|6230.12|6230.12|0
1653659690000|2022-05-27 13:54:50|6231.11|6231.11|6231.43|6231.43|6231.43|6231.43|6231.11|6231.11|0
1653659700000|2022-05-27 13:55:00|6231.75|6231.75|6231.75|6231.75|6231.75|6231.75|6231.75|6231.75|0
1653659710000|2022-05-27 13:55:10|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|0
1653659720000|2022-05-27 13:55:20|6232.75|6232.75|6232.96|6232.96|6233.95|6233.95|6232.75|6232.75|0
1653659730000|2022-05-27 13:55:30|6232.64|6232.64|6232.26|6232.26|6232.64|6232.64|6232.26|6232.26|0
1653659740000|2022-05-27 13:55:40|6231.54|6231.54|6231.18|6231.18|6231.54|6231.54|6231.18|6231.18|0
1653659760000|2022-05-27 13:56:00|6231|6231|6231|6231|6231|6231|6231|6231|0
1653659770000|2022-05-27 13:56:10|6231.35|6231.35|6231.35|6231.35|6231.35|6231.35|6231.35|6231.35|0
1653659780000|2022-05-27 13:56:20|6233.06|6233.06|6234.1|6234.1|6234.1|6234.1|6233.06|6233.06|0
1653659790000|2022-05-27 13:56:30|6234.47|6234.47|6235.05|6235.05|6235.05|6235.05|6234.47|6234.47|0
1653659840000|2022-05-27 13:57:20|6235.54|6235.54|6236.19|6236.19|6236.57|6236.57|6235.54|6235.54|0
1653659850000|2022-05-27 13:57:30|6236.48|6236.48|6236.48|6236.48|6236.48|6236.48|6236.48|6236.48|0
1653659920000|2022-05-27 13:58:40|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|0
1653659960000|2022-05-27 13:59:20|6236.62|6236.62|6236.62|6236.62|6236.62|6236.62|6236.62|6236.62|0
1653659970000|2022-05-27 13:59:30|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|0
1653659980000|2022-05-27 13:59:40|6237.74|6237.74|6238.02|6238.02|6238.02|6238.02|6237.74|6237.74|0
1653659990000|2022-05-27 13:59:50|6238.31|6238.31|6238.31|6238.31|6238.31|6238.31|6238.31|6238.31|0
1653660010000|2022-05-27 14:00:10|6237.6|6237.6|6236.96|6236.96|6237.6|6237.6|6236.96|6236.96|0
1653660020000|2022-05-27 14:00:20|6237.32|6237.32|6237.5|6237.5|6237.5|6237.5|6237.32|6237.32|0
1653660030000|2022-05-27 14:00:30|6237.32|6237.32|6237.03|6237.03|6237.32|6237.32|6237.03|6237.03|0
1653660050000|2022-05-27 14:00:50|6236.71|6236.71|6236.35|6236.35|6236.71|6236.71|6236.35|6236.35|0
1653660070000|2022-05-27 14:01:10|6235.86|6235.86|6235.5|6235.5|6235.86|6235.86|6235.5|6235.5|0
1653660090000|2022-05-27 14:01:30|6235.12|6235.12|6232.86|6232.86|6235.12|6235.12|6232.86|6232.86|0
1653660110000|2022-05-27 14:01:50|6232.54|6232.54|6232.54|6232.54|6232.54|6232.54|6232.54|6232.54|0
1653660120000|2022-05-27 14:02:00|6232.83|6232.83|6232.83|6232.83|6232.83|6232.83|6232.83|6232.83|0
1653660130000|2022-05-27 14:02:10|6232.45|6232.45|6231.95|6231.95|6232.45|6232.45|6231.95|6231.95|0
1653660140000|2022-05-27 14:02:20|6231.59|6231.59|6231.46|6231.46|6231.84|6231.84|6230.84|6230.84|0
1653660150000|2022-05-27 14:02:30|6231.78|6231.78|6233.96|6233.96|6233.96|6233.96|6231.78|6231.78|0
1653660160000|2022-05-27 14:02:40|6233.32|6233.32|6233|6233|6233.32|6233.32|6233|6233|0
1653660170000|2022-05-27 14:02:50|6233.19|6233.19|6233.19|6233.19|6233.19|6233.19|6233.19|6233.19|0
1653660180000|2022-05-27 14:03:00|6233.51|6233.51|6233.89|6233.89|6233.89|6233.89|6233.51|6233.51|0
1653660200000|2022-05-27 14:03:20|6233.25|6233.25|6232.87|6232.87|6233.25|6233.25|6232.87|6232.87|0
1653660210000|2022-05-27 14:03:30|6232.33|6232.33|6232.33|6232.33|6232.33|6232.33|6232.33|6232.33|0
1653660220000|2022-05-27 14:03:40|6232.82|6232.82|6232.82|6232.82|6232.82|6232.82|6232.82|6232.82|0
1653660230000|2022-05-27 14:03:50|6233.46|6233.46|6233.46|6233.46|6233.46|6233.46|6233.46|6233.46|0
1653660250000|2022-05-27 14:04:10|6232.75|6232.75|6232.25|6232.25|6232.75|6232.75|6232.25|6232.25|0
1653660260000|2022-05-27 14:04:20|6230.53|6230.53|6230.53|6230.53|6230.53|6230.53|6230.53|6230.53|0
1653660280000|2022-05-27 14:04:40|6231.46|6231.46|6232.17|6232.17|6232.17|6232.17|6231.46|6231.46|0
1653660290000|2022-05-27 14:04:50|6231.85|6231.85|6231.85|6231.85|6231.85|6231.85|6231.85|6231.85|0
1653660300000|2022-05-27 14:05:00|6232.17|6232.17|6231.46|6231.46|6232.17|6232.17|6231.46|6231.46|0
1653660310000|2022-05-27 14:05:10|6230.96|6230.96|6229.97|6229.97|6230.96|6230.96|6228.97|6228.97|0
1653660320000|2022-05-27 14:05:20|6230.46|6230.46|6229.09|6229.09|6230.46|6230.46|6229.09|6229.09|0
1653660330000|2022-05-27 14:05:30|6229.41|6229.41|6229.41|6229.41|6229.41|6229.41|6229.41|6229.41|0
1653660340000|2022-05-27 14:05:40|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|0
1653660370000|2022-05-27 14:06:10|6229.55|6229.55|6228.98|6228.98|6229.55|6229.55|6228.98|6228.98|0
1653660380000|2022-05-27 14:06:20|6228.48|6228.48|6227.49|6227.49|6229.12|6229.12|6227.49|6227.49|0
1653660390000|2022-05-27 14:06:30|6227.98|6227.98|6227.8|6227.8|6227.98|6227.98|6227.8|6227.8|0
1653660410000|2022-05-27 14:06:50|6227.44|6227.44|6227.94|6227.94|6227.94|6227.94|6227.44|6227.44|0
1653660420000|2022-05-27 14:07:00|6228.22|6228.22|6227.73|6227.73|6228.22|6228.22|6227.73|6227.73|0
1653660430000|2022-05-27 14:07:10|6227.23|6227.23|6227.23|6227.23|6227.23|6227.23|6227.23|6227.23|0
1653660440000|2022-05-27 14:07:20|6226.85|6226.85|6226.85|6226.85|6226.85|6226.85|6226.85|6226.85|0
1653660450000|2022-05-27 14:07:30|6226.57|6226.57|6226.57|6226.57|6226.57|6226.57|6226.57|6226.57|0
1653660460000|2022-05-27 14:07:40|6226.21|6226.21|6225.85|6225.85|6226.21|6226.21|6225.85|6225.85|0
1653660470000|2022-05-27 14:07:50|6225.53|6225.53|6225.53|6225.53|6225.53|6225.53|6225.53|6225.53|0
1653660480000|2022-05-27 14:08:00|6223.24|6223.24|6222.92|6222.92|6223.24|6223.24|6222.92|6222.92|0
1653660490000|2022-05-27 14:08:10|6223.3|6223.3|6222.81|6222.81|6223.3|6223.3|6222.81|6222.81|0
1653660510000|2022-05-27 14:08:30|6223.16|6223.16|6223.52|6223.52|6223.52|6223.52|6223.16|6223.16|0
1653660520000|2022-05-27 14:08:40|6223.71|6223.71|6223.53|6223.53|6223.71|6223.71|6223.53|6223.53|0
1653660530000|2022-05-27 14:08:50|6222.63|6222.63|6222.63|6222.63|6222.63|6222.63|6222.63|6222.63|0
1653660540000|2022-05-27 14:09:00|6222.13|6222.13|6222.13|6222.13|6222.13|6222.13|6222.13|6222.13|0
1653660570000|2022-05-27 14:09:30|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|0
1653660580000|2022-05-27 14:09:40|6222.07|6222.07|6221.71|6221.71|6222.07|6222.07|6221.71|6221.71|0
1653660590000|2022-05-27 14:09:50|6221.36|6221.36|6221.14|6221.14|6221.36|6221.36|6221.14|6221.14|0
1653660600000|2022-05-27 14:10:00|6220.93|6220.93|6220.05|6220.05|6220.93|6220.93|6220.05|6220.05|0
1653660610000|2022-05-27 14:10:10|6220.43|6220.43|6220.05|6220.05|6220.43|6220.43|6220.05|6220.05|0
1653660620000|2022-05-27 14:10:20|6220.82|6220.82|6220.82|6220.82|6220.82|6220.82|6220.82|6220.82|0
1653660650000|2022-05-27 14:10:50|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|0
1653660680000|2022-05-27 14:11:20|6221.67|6221.67|6221.67|6221.67|6221.67|6221.67|6221.67|6221.67|0
1653660710000|2022-05-27 14:11:50|6221.99|6221.99|6221.99|6221.99|6221.99|6221.99|6221.99|6221.99|0
1653660720000|2022-05-27 14:12:00|6221.8|6221.8|6221.8|6221.8|6221.8|6221.8|6221.8|6221.8|0
1653660730000|2022-05-27 14:12:10|6222.16|6222.16|6222.16|6222.16|6222.16|6222.16|6222.16|6222.16|0
1653660740000|2022-05-27 14:12:20|6221.52|6221.52|6221.52|6221.52|6221.52|6221.52|6221.52|6221.52|0
1653660760000|2022-05-27 14:12:40|6221.02|6221.02|6221.02|6221.02|6221.02|6221.02|6221.02|6221.02|0
1653660770000|2022-05-27 14:12:50|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|0
1653660780000|2022-05-27 14:13:00|6219.95|6219.95|6219.23|6219.23|6219.95|6219.95|6219.23|6219.23|0
1653660790000|2022-05-27 14:13:10|6218.87|6218.87|6219|6219|6219|6219|6218.5|6218.5|0
1653660800000|2022-05-27 14:13:20|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|6218.64|0
1653660810000|2022-05-27 14:13:30|6218.96|6218.96|6218.96|6218.96|6218.96|6218.96|6218.96|6218.96|0
1653660820000|2022-05-27 14:13:40|6217.81|6217.81|6218.38|6218.38|6218.38|6218.38|6217.81|6217.81|0
1653660840000|2022-05-27 14:14:00|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|0
1653660850000|2022-05-27 14:14:10|6219.23|6219.23|6219.2|6219.2|6219.23|6219.23|6218.88|6218.88|0
1653660870000|2022-05-27 14:14:30|6219.83|6219.83|6219.34|6219.34|6219.83|6219.83|6219.34|6219.34|0
1653660880000|2022-05-27 14:14:40|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|0
1653660890000|2022-05-27 14:14:50|6219.94|6219.94|6220.33|6220.33|6220.33|6220.33|6219.94|6219.94|0
1653660900000|2022-05-27 14:15:00|6220.7|6220.7|6220.7|6220.7|6220.7|6220.7|6220.7|6220.7|0
1653660920000|2022-05-27 14:15:20|6221.02|6221.02|6220.7|6220.7|6221.34|6221.34|6220.7|6220.7|0
1653660940000|2022-05-27 14:15:40|6221.69|6221.69|6221.69|6221.69|6221.69|6221.69|6221.69|6221.69|0
1653660950000|2022-05-27 14:15:50|6222.01|6222.01|6222.28|6222.28|6222.78|6222.78|6222.01|6222.01|0
1653660970000|2022-05-27 14:16:10|6222.57|6222.57|6222.57|6222.57|6222.57|6222.57|6222.57|6222.57|0
1653660990000|2022-05-27 14:16:30|6222.89|6222.89|6221.92|6221.92|6222.89|6222.89|6221.92|6221.92|0
1653661020000|2022-05-27 14:17:00|6222.31|6222.31|6222.31|6222.31|6222.31|6222.31|6222.31|6222.31|0
1653661040000|2022-05-27 14:17:20|6221.54|6221.54|6221.54|6221.54|6221.54|6221.54|6221.54|6221.54|0
1653661060000|2022-05-27 14:17:40|6222.04|6222.04|6222.04|6222.04|6222.04|6222.04|6222.04|6222.04|0
1653661070000|2022-05-27 14:17:50|6222.54|6222.54|6223.03|6223.03|6223.03|6223.03|6222.54|6222.54|0
1653661080000|2022-05-27 14:18:00|6222.68|6222.68|6221.77|6221.77|6222.68|6222.68|6221.77|6221.77|0
1653661090000|2022-05-27 14:18:10|6222.13|6222.13|6222.13|6222.13|6222.13|6222.13|6221.81|6221.81|0
1653661100000|2022-05-27 14:18:20|6221.94|6221.94|6220.95|6220.95|6221.94|6221.94|6220.95|6220.95|0
1653661120000|2022-05-27 14:18:40|6221.27|6221.27|6221.27|6221.27|6221.27|6221.27|6221.27|6221.27|0
1653661150000|2022-05-27 14:19:10|6221.62|6221.62|6221.62|6221.62|6221.62|6221.62|6221.62|6221.62|0
1653661180000|2022-05-27 14:19:40|6221.98|6221.98|6222.84|6222.84|6222.84|6222.84|6221.98|6221.98|0
1653661190000|2022-05-27 14:19:50|6223.12|6223.12|6222.41|6222.41|6223.12|6223.12|6222.41|6222.41|0
1653661200000|2022-05-27 14:20:00|6222.09|6222.09|6222.09|6222.09|6222.09|6222.09|6222.09|6222.09|0
1653661240000|2022-05-27 14:20:40|6222.58|6222.58|6222.94|6222.94|6222.94|6222.94|6222.58|6222.58|0
1653661250000|2022-05-27 14:20:50|6223.32|6223.32|6223.32|6223.32|6223.32|6223.32|6223.32|6223.32|0
1653661260000|2022-05-27 14:21:00|6223|6223|6223|6223|6223|6223|6222.5|6222.5|0
1653661270000|2022-05-27 14:21:10|6222.5|6222.5|6222.5|6222.5|6222.5|6222.5|6222.5|6222.5|0
1653661280000|2022-05-27 14:21:20|6221.74|6221.74|6221.74|6221.74|6221.74|6221.74|6221.74|6221.74|0
1653661300000|2022-05-27 14:21:40|6222.45|6222.45|6222.83|6222.83|6222.83|6222.83|6222.45|6222.45|0
1653661320000|2022-05-27 14:22:00|6222.62|6222.62|6222.34|6222.34|6222.62|6222.62|6222.34|6222.34|0
1653661340000|2022-05-27 14:22:20|6221.98|6221.98|6221.43|6221.43|6221.98|6221.98|6221.43|6221.43|0
1653661350000|2022-05-27 14:22:30|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|0
1653661360000|2022-05-27 14:22:40|6222.11|6222.11|6221.79|6221.79|6222.11|6222.11|6221.79|6221.79|0
1653661380000|2022-05-27 14:23:00|6222.29|6222.29|6222.71|6222.71|6222.71|6222.71|6222.29|6222.29|0
1653661400000|2022-05-27 14:23:20|6222.43|6222.43|6222.43|6222.43|6222.43|6222.43|6222.43|6222.43|0
1653661410000|2022-05-27 14:23:30|6222.71|6222.71|6223.09|6223.09|6223.09|6223.09|6222.71|6222.71|0
1653661430000|2022-05-27 14:23:50|6224.09|6224.09|6224.09|6224.09|6224.09|6224.09|6224.09|6224.09|0
1653661440000|2022-05-27 14:24:00|6224.41|6224.41|6225.33|6225.33|6225.33|6225.33|6224.41|6224.41|0
1653661450000|2022-05-27 14:24:10|6225.71|6225.71|6225.07|6225.07|6225.71|6225.71|6225.07|6225.07|0
1653661470000|2022-05-27 14:24:30|6225.36|6225.36|6225|6225|6225.36|6225.36|6225|6225|0
1653661480000|2022-05-27 14:24:40|6224.71|6224.71|6224.71|6224.71|6224.71|6224.71|6224.71|6224.71|0
1653661490000|2022-05-27 14:24:50|6225|6225|6225|6225|6225|6225|6225|6225|0
1653661530000|2022-05-27 14:25:30|6225.38|6225.38|6224.91|6224.91|6225.38|6225.38|6224.91|6224.91|0
1653661560000|2022-05-27 14:26:00|6225.41|6225.41|6226.33|6226.33|6226.33|6226.33|6225.41|6225.41|0
1653661580000|2022-05-27 14:26:20|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|0
1653661590000|2022-05-27 14:26:30|6226.35|6226.35|6226.35|6226.35|6226.35|6226.35|6226.35|6226.35|0
1653661600000|2022-05-27 14:26:40|6226.04|6226.04|6226.04|6226.04|6226.04|6226.04|6226.04|6226.04|0
1653661620000|2022-05-27 14:27:00|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|0
1653661630000|2022-05-27 14:27:10|6225.68|6225.68|6226.17|6226.17|6226.17|6226.17|6225.68|6225.68|0
1653661670000|2022-05-27 14:27:50|6225.79|6225.79|6225.79|6225.79|6225.79|6225.79|6225.79|6225.79|0
1653661680000|2022-05-27 14:28:00|6225.6|6225.6|6222.85|6222.85|6225.6|6225.6|6222.85|6222.85|0
1653661700000|2022-05-27 14:28:20|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|0
1653661730000|2022-05-27 14:28:50|6222.11|6222.11|6222.43|6222.43|6222.43|6222.43|6222.11|6222.11|0
1653661740000|2022-05-27 14:29:00|6222.15|6222.15|6220.51|6220.51|6222.15|6222.15|6220.51|6220.51|0
1653661750000|2022-05-27 14:29:10|6220.13|6220.13|6220.3|6220.3|6220.49|6220.49|6220.13|6220.13|0
1653661760000|2022-05-27 14:29:20|6219.94|6219.94|6219.94|6219.94|6219.94|6219.94|6219.94|6219.94|0
1653661780000|2022-05-27 14:29:40|6219.31|6219.31|6219.31|6219.31|6219.31|6219.31|6219.31|6219.31|0
1653661800000|2022-05-27 14:30:00|6219.12|6219.12|6219.44|6219.44|6219.44|6219.44|6219.12|6219.12|0
1653661810000|2022-05-27 14:30:10|6219.08|6219.08|6219.08|6219.08|6219.08|6219.08|6219.08|6219.08|0
1653661820000|2022-05-27 14:30:20|6219.44|6219.44|6219.44|6219.44|6219.44|6219.44|6219.44|6219.44|0
1653661830000|2022-05-27 14:30:30|6219.72|6219.72|6220.91|6220.91|6220.91|6220.91|6219.72|6219.72|0
1653661840000|2022-05-27 14:30:40|6221.4|6221.4|6221.08|6221.08|6221.4|6221.4|6221.08|6221.08|0
1653661860000|2022-05-27 14:31:00|6221.27|6221.27|6221.46|6221.46|6221.46|6221.46|6221.27|6221.27|0
1653661870000|2022-05-27 14:31:10|6222.1|6222.1|6222.89|6222.89|6222.89|6222.89|6222.1|6222.1|0
1653661900000|2022-05-27 14:31:40|6223.08|6223.08|6223.08|6223.08|6223.08|6223.08|6223.08|6223.08|0
1653661910000|2022-05-27 14:31:50|6224.07|6224.07|6223.89|6223.89|6224.07|6224.07|6223.89|6223.89|0
1653661950000|2022-05-27 14:32:30|6223.6|6223.6|6223.1|6223.1|6223.6|6223.6|6223.1|6223.1|0
1653661960000|2022-05-27 14:32:40|6223.39|6223.39|6223.71|6223.71|6223.71|6223.71|6223.39|6223.39|0
1653661970000|2022-05-27 14:32:50|6223.9|6223.9|6226.47|6226.47|6226.47|6226.47|6223.9|6223.9|0
1653661980000|2022-05-27 14:33:00|6225.97|6225.97|6227.24|6227.24|6227.24|6227.24|6225.97|6225.97|0
1653661990000|2022-05-27 14:33:10|6226.47|6226.47|6225.45|6225.45|6226.47|6226.47|6225.45|6225.45|0
1653662000000|2022-05-27 14:33:20|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|0
1653662030000|2022-05-27 14:33:50|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|0
1653662040000|2022-05-27 14:34:00|6224.46|6224.46|6224.64|6224.64|6224.64|6224.64|6224.46|6224.46|0
1653662060000|2022-05-27 14:34:20|6224.46|6224.46|6224.95|6224.95|6224.95|6224.95|6224.46|6224.46|0
1653662080000|2022-05-27 14:34:40|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|0
1653662090000|2022-05-27 14:34:50|6225.81|6225.81|6225.81|6225.81|6225.81|6225.81|6225.81|6225.81|0
1653662100000|2022-05-27 14:35:00|6226.19|6226.19|6226.19|6226.19|6226.19|6226.19|6226.19|6226.19|0
1653662110000|2022-05-27 14:35:10|6226.55|6226.55|6226.55|6226.55|6226.55|6226.55|6226.55|6226.55|0
1653662120000|2022-05-27 14:35:20|6226.93|6226.93|6226.93|6226.93|6226.93|6226.93|6226.93|6226.93|0
1653662130000|2022-05-27 14:35:30|6225.93|6225.93|6226.25|6226.25|6226.25|6226.25|6225.93|6225.93|0
1653662150000|2022-05-27 14:35:50|6227.25|6227.25|6227.25|6227.25|6227.25|6227.25|6226.75|6226.75|0
1653662160000|2022-05-27 14:36:00|6226.89|6226.89|6227.82|6227.82|6227.82|6227.82|6226.89|6226.89|0
1653662170000|2022-05-27 14:36:10|6226.82|6226.82|6228.09|6228.09|6228.09|6228.09|6226.82|6226.82|0
1653662180000|2022-05-27 14:36:20|6227.77|6227.77|6227.12|6227.12|6228.09|6228.09|6227.12|6227.12|0
1653662200000|2022-05-27 14:36:40|6226.84|6226.84|6227.33|6227.33|6227.33|6227.33|6226.84|6226.84|0
1653662210000|2022-05-27 14:36:50|6227.65|6227.65|6227.65|6227.65|6227.65|6227.65|6227.65|6227.65|0
1653662220000|2022-05-27 14:37:00|6227.28|6227.28|6227.28|6227.28|6227.28|6227.28|6227.28|6227.28|0
1653662230000|2022-05-27 14:37:10|6226.92|6226.92|6226.92|6226.92|6226.92|6226.92|6226.92|6226.92|0
1653662240000|2022-05-27 14:37:20|6226.6|6226.6|6226.6|6226.6|6226.6|6226.6|6226.6|6226.6|0
1653662250000|2022-05-27 14:37:30|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|0
1653662260000|2022-05-27 14:37:40|6226.29|6226.29|6226.01|6226.01|6226.29|6226.29|6226.01|6226.01|0
1653662270000|2022-05-27 14:37:50|6226.64|6226.64|6227.36|6227.36|6227.36|6227.36|6226.64|6226.64|0
1653662280000|2022-05-27 14:38:00|6226.98|6226.98|6225.63|6225.63|6226.98|6226.98|6225.63|6225.63|0
1653662310000|2022-05-27 14:38:30|6225.94|6225.94|6226.26|6226.26|6226.26|6226.26|6225.94|6225.94|0
1653662320000|2022-05-27 14:38:40|6226.05|6226.05|6225.73|6225.73|6226.05|6226.05|6225.73|6225.73|0
1653662330000|2022-05-27 14:38:50|6225.38|6225.38|6224.77|6224.77|6225.38|6225.38|6224.45|6224.45|0
1653662340000|2022-05-27 14:39:00|6225.15|6225.15|6224.77|6224.77|6225.15|6225.15|6224.77|6224.77|0
1653662350000|2022-05-27 14:39:10|6224.96|6224.96|6224.96|6224.96|6224.96|6224.96|6224.96|6224.96|0
1653662360000|2022-05-27 14:39:20|6225.32|6225.32|6224.96|6224.96|6225.6|6225.6|6224.96|6224.96|0
1653662370000|2022-05-27 14:39:30|6225.15|6225.15|6225.15|6225.15|6225.15|6225.15|6225.15|6225.15|0
1653662380000|2022-05-27 14:39:40|6224.96|6224.96|6224.96|6224.96|6224.96|6224.96|6224.96|6224.96|0
1653662390000|2022-05-27 14:39:50|6225.28|6225.28|6225.28|6225.28|6225.28|6225.28|6225.28|6225.28|0
1653662400000|2022-05-27 14:40:00|6224.93|6224.93|6224.93|6224.93|6224.93|6224.93|6224.93|6224.93|0
1653662420000|2022-05-27 14:40:20|6225.31|6225.31|6225.31|6225.31|6225.6|6225.6|6224.83|6224.83|0
1653662430000|2022-05-27 14:40:30|6226.08|6226.08|6226.08|6226.08|6226.08|6226.08|6226.08|6226.08|0
1653662450000|2022-05-27 14:40:50|6226.43|6226.43|6226.43|6226.43|6226.43|6226.43|6226.43|6226.43|0
1653662460000|2022-05-27 14:41:00|6226.01|6226.01|6225.1|6225.1|6226.01|6226.01|6224.91|6224.91|0
1653662470000|2022-05-27 14:41:10|6224.72|6224.72|6224.72|6224.72|6224.72|6224.72|6224.72|6224.72|0
1653662490000|2022-05-27 14:41:30|6224.4|6224.4|6224.4|6224.4|6224.4|6224.4|6224.4|6224.4|0
1653662510000|2022-05-27 14:41:50|6224.21|6224.21|6224.21|6224.21|6224.21|6224.21|6224.21|6224.21|0
1653662520000|2022-05-27 14:42:00|6223.57|6223.57|6224.71|6224.71|6224.71|6224.71|6223.57|6223.57|0
1653662530000|2022-05-27 14:42:10|6224.43|6224.43|6224.43|6224.43|6224.43|6224.43|6224.43|6224.43|0
1653662540000|2022-05-27 14:42:20|6224.05|6224.05|6224.55|6224.55|6224.55|6224.55|6224.05|6224.05|0
1653662550000|2022-05-27 14:42:30|6224.19|6224.19|6222.88|6222.88|6224.19|6224.19|6222.88|6222.88|0
1653662560000|2022-05-27 14:42:40|6223.19|6223.19|6223.19|6223.19|6223.19|6223.19|6223.19|6223.19|0
1653662570000|2022-05-27 14:42:50|6222.7|6222.7|6222.7|6222.7|6222.7|6222.7|6222.7|6222.7|0
1653662580000|2022-05-27 14:43:00|6222.41|6222.41|6222.41|6222.41|6222.41|6222.41|6222.41|6222.41|0
1653662590000|2022-05-27 14:43:10|6222.7|6222.7|6223.25|6223.25|6223.25|6223.25|6222.64|6222.64|0
1653662600000|2022-05-27 14:43:20|6223.57|6223.57|6223.38|6223.38|6223.57|6223.57|6223.38|6223.38|0
1653662630000|2022-05-27 14:43:50|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|0
1653662640000|2022-05-27 14:44:00|6223.34|6223.34|6222.42|6222.42|6223.63|6223.63|6222.1|6222.1|0
1653662660000|2022-05-27 14:44:20|6222.6|6222.6|6222.6|6222.6|6222.6|6222.6|6222.6|6222.6|0
1653662670000|2022-05-27 14:44:30|6222.64|6222.64|6222.36|6222.36|6222.64|6222.64|6222.36|6222.36|0
1653662680000|2022-05-27 14:44:40|6222.85|6222.85|6223.59|6223.59|6223.59|6223.59|6222.85|6222.85|0
1653662690000|2022-05-27 14:44:50|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|0
1653662700000|2022-05-27 14:45:00|6222.8|6222.8|6222.8|6222.8|6222.8|6222.8|6222.8|6222.8|0
1653662710000|2022-05-27 14:45:10|6222.31|6222.31|6222.31|6222.31|6222.31|6222.31|6222.31|6222.31|0
1653662720000|2022-05-27 14:45:20|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|0
1653662730000|2022-05-27 14:45:30|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|6221.38|0
1653662740000|2022-05-27 14:45:40|6221.74|6221.74|6221.74|6221.74|6221.74|6221.74|6221.74|6221.74|0
1653662750000|2022-05-27 14:45:50|6221.38|6221.38|6221.7|6221.7|6221.7|6221.7|6221.38|6221.38|0
1653662760000|2022-05-27 14:46:00|6221.06|6221.06|6221.06|6221.06|6221.06|6221.06|6221.06|6221.06|0
1653662770000|2022-05-27 14:46:10|6221.42|6221.42|6221.23|6221.23|6221.42|6221.42|6221.23|6221.23|0
1653662790000|2022-05-27 14:46:30|6221.04|6221.04|6220.69|6220.69|6221.04|6221.04|6220.69|6220.69|0
1653662810000|2022-05-27 14:46:50|6221.68|6221.68|6221.68|6221.68|6221.68|6221.68|6221.68|6221.68|0
1653662830000|2022-05-27 14:47:10|6221.89|6221.89|6222.32|6222.32|6222.32|6222.32|6221.89|6221.89|0
1653662840000|2022-05-27 14:47:20|6222.53|6222.53|6222.74|6222.74|6222.74|6222.74|6222.53|6222.53|0
1653662880000|2022-05-27 14:48:00|6223.06|6223.06|6223.44|6223.44|6223.44|6223.44|6223.06|6223.06|0
1653662890000|2022-05-27 14:48:10|6223.8|6223.8|6224.79|6224.79|6224.79|6224.79|6223.8|6223.8|0
1653662900000|2022-05-27 14:48:20|6225.08|6225.08|6224.89|6224.89|6225.08|6225.08|6224.89|6224.89|0
1653662910000|2022-05-27 14:48:30|6224.39|6224.39|6224.39|6224.39|6224.39|6224.39|6224.39|6224.39|0
1653662920000|2022-05-27 14:48:40|6223.27|6223.27|6222.5|6222.5|6223.27|6223.27|6222.18|6222.18|0
1653662930000|2022-05-27 14:48:50|6222.14|6222.14|6221.83|6221.83|6222.14|6222.14|6221.45|6221.45|0
1653662940000|2022-05-27 14:49:00|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|0
1653662950000|2022-05-27 14:49:10|6222.38|6222.38|6222.02|6222.02|6222.38|6222.38|6222.02|6222.02|0
1653662970000|2022-05-27 14:49:30|6221.64|6221.64|6222|6222|6222|6222|6221.64|6221.64|0
1653662980000|2022-05-27 14:49:40|6222.31|6222.31|6222.67|6222.67|6222.67|6222.67|6222.31|6222.31|0
1653663000000|2022-05-27 14:50:00|6223.03|6223.03|6223.45|6223.45|6223.45|6223.45|6222.71|6222.71|0
1653663030000|2022-05-27 14:50:30|6223.64|6223.64|6223.64|6223.64|6223.64|6223.64|6223.64|6223.64|0
1653663050000|2022-05-27 14:50:50|6223.99|6223.99|6225.48|6225.48|6225.48|6225.48|6223.99|6223.99|0
1653663060000|2022-05-27 14:51:00|6224.84|6224.84|6224.52|6224.52|6224.84|6224.84|6224.52|6224.52|0
1653663070000|2022-05-27 14:51:10|6224.9|6224.9|6225.19|6225.19|6225.19|6225.19|6224.9|6224.9|0
1653663080000|2022-05-27 14:51:20|6224.9|6224.9|6224.41|6224.41|6224.9|6224.9|6224.41|6224.41|0
1653663100000|2022-05-27 14:51:40|6224.12|6224.12|6224.12|6224.12|6224.12|6224.12|6223.62|6223.62|0
1653663110000|2022-05-27 14:51:50|6224.48|6224.48|6224.48|6224.48|6224.48|6224.48|6224.48|6224.48|0
1653663140000|2022-05-27 14:52:20|6225.24|6225.24|6225.62|6225.62|6225.62|6225.62|6225.24|6225.24|0
1653663150000|2022-05-27 14:52:30|6225.27|6225.27|6225.27|6225.27|6225.27|6225.27|6225.27|6225.27|0
1653663160000|2022-05-27 14:52:40|6224.91|6224.91|6224.62|6224.62|6224.91|6224.91|6224.62|6224.62|0
1653663170000|2022-05-27 14:52:50|6224.91|6224.91|6224.59|6224.59|6224.91|6224.91|6224.27|6224.27|0
1653663180000|2022-05-27 14:53:00|6224.23|6224.23|6224.23|6224.23|6224.23|6224.23|6224.23|6224.23|0
1653663190000|2022-05-27 14:53:10|6224.59|6224.59|6224.59|6224.59|6224.59|6224.59|6224.59|6224.59|0
1653663200000|2022-05-27 14:53:20|6224.91|6224.91|6224.91|6224.91|6224.91|6224.91|6224.91|6224.91|0
1653663210000|2022-05-27 14:53:30|6225.27|6225.27|6225.76|6225.76|6225.76|6225.76|6225.27|6225.27|0
1653663220000|2022-05-27 14:53:40|6226.12|6226.12|6226.12|6226.12|6226.12|6226.12|6226.12|6226.12|0
1653663240000|2022-05-27 14:54:00|6226.62|6226.62|6226.39|6226.39|6227.88|6227.88|6226.39|6226.39|0
1653663270000|2022-05-27 14:54:30|6226.03|6226.03|6226.22|6226.22|6226.22|6226.22|6226.03|6226.03|0
1653663280000|2022-05-27 14:54:40|6226.94|6226.94|6226.58|6226.58|6226.94|6226.94|6226.58|6226.58|0
1653663300000|2022-05-27 14:55:00|6226.87|6226.87|6226.87|6226.87|6226.87|6226.87|6226.87|6226.87|0
1653663320000|2022-05-27 14:55:20|6226.51|6226.51|6225.36|6225.36|6226.51|6226.51|6225.36|6225.36|0
1653663330000|2022-05-27 14:55:30|6225.01|6225.01|6224.43|6224.43|6225.01|6225.01|6224.43|6224.43|0
1653663340000|2022-05-27 14:55:40|6224.11|6224.11|6225.2|6225.2|6225.2|6225.2|6224.11|6224.11|0
1653663370000|2022-05-27 14:56:10|6225.39|6225.39|6225.39|6225.39|6225.39|6225.39|6225.39|6225.39|0
1653663390000|2022-05-27 14:56:30|6225.88|6225.88|6225.88|6225.88|6225.88|6225.88|6225.88|6225.88|0
1653663430000|2022-05-27 14:57:10|6225.53|6225.53|6225.53|6225.53|6225.53|6225.53|6225.53|6225.53|0
1653663440000|2022-05-27 14:57:20|6225.84|6225.84|6225.84|6225.84|6225.84|6225.84|6225.84|6225.84|0
1653663450000|2022-05-27 14:57:30|6225.53|6225.53|6226.95|6226.95|6226.95|6226.95|6225.53|6225.53|0
1653663470000|2022-05-27 14:57:50|6227.31|6227.31|6227.81|6227.81|6227.81|6227.81|6227.31|6227.31|0
1653663480000|2022-05-27 14:58:00|6227.49|6227.49|6226.37|6226.37|6227.49|6227.49|6226.37|6226.37|0
1653663490000|2022-05-27 14:58:10|6226.05|6226.05|6225.55|6225.55|6226.05|6226.05|6225.55|6225.55|0
1653663500000|2022-05-27 14:58:20|6224.91|6224.91|6225.04|6225.04|6225.23|6225.23|6224.91|6224.91|0
1653663510000|2022-05-27 14:58:30|6225.4|6225.4|6225.4|6225.4|6225.4|6225.4|6225.4|6225.4|0
1653663540000|2022-05-27 14:59:00|6226.11|6226.11|6225.61|6225.61|6226.47|6226.47|6225.61|6225.61|0
1653663550000|2022-05-27 14:59:10|6225.8|6225.8|6225.8|6225.8|6226.16|6226.16|6225.8|6225.8|0
1653663560000|2022-05-27 14:59:20|6225.3|6225.3|6225.3|6225.3|6225.3|6225.3|6225.3|6225.3|0
1653663570000|2022-05-27 14:59:30|6224.81|6224.81|6224.81|6224.81|6224.81|6224.81|6224.81|6224.81|0
1653663580000|2022-05-27 14:59:40|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|0
1653663590000|2022-05-27 14:59:50|6224.53|6224.53|6224.88|6224.88|6224.88|6224.88|6224.53|6224.53|0
1653663600000|2022-05-27 15:00:00|6225.24|6225.24|6225.24|6225.24|6225.6|6225.6|6225.24|6225.24|0
1653663610000|2022-05-27 15:00:10|6225.6|6225.6|6225.6|6225.6|6225.6|6225.6|6225.6|6225.6|0
1653663620000|2022-05-27 15:00:20|6224.07|6224.07|6224.07|6224.07|6224.07|6224.07|6224.07|6224.07|0
1653663630000|2022-05-27 15:00:30|6223.69|6223.69|6223.02|6223.02|6223.69|6223.69|6223.02|6223.02|0
1653663660000|2022-05-27 15:01:00|6222.7|6222.7|6223.08|6223.08|6223.08|6223.08|6222.7|6222.7|0
1653663700000|2022-05-27 15:01:40|6223.44|6223.44|6223.44|6223.44|6223.44|6223.44|6223.44|6223.44|0
1653663710000|2022-05-27 15:01:50|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|0
1653663720000|2022-05-27 15:02:00|6224.58|6224.58|6224.58|6224.58|6224.58|6224.58|6224.58|6224.58|0
1653663730000|2022-05-27 15:02:10|6224.26|6224.26|6224.33|6224.33|6224.62|6224.62|6224.26|6224.26|0
1653663740000|2022-05-27 15:02:20|6224.83|6224.83|6225.51|6225.51|6225.51|6225.51|6224.83|6224.83|0
1653663750000|2022-05-27 15:02:30|6225.15|6225.15|6225.15|6225.15|6225.15|6225.15|6225.15|6225.15|0
1653663760000|2022-05-27 15:02:40|6224.51|6224.51|6223.52|6223.52|6224.51|6224.51|6223.52|6223.52|0
1653663790000|2022-05-27 15:03:10|6224.02|6224.02|6224.02|6224.02|6224.02|6224.02|6224.02|6224.02|0
1653663800000|2022-05-27 15:03:20|6223.59|6223.59|6223.59|6223.59|6223.59|6223.59|6223.59|6223.59|0
1653663820000|2022-05-27 15:03:40|6223.95|6223.95|6224.27|6224.27|6224.31|6224.31|6223.95|6223.95|0
1653663830000|2022-05-27 15:03:50|6224.62|6224.62|6224.81|6224.81|6225.17|6225.17|6224.62|6224.62|0
1653663850000|2022-05-27 15:04:10|6225.13|6225.13|6226.23|6226.23|6226.23|6226.23|6225.13|6225.13|0
1653663880000|2022-05-27 15:04:40|6226.59|6226.59|6226.59|6226.59|6226.59|6226.59|6226.59|6226.59|0
1653663890000|2022-05-27 15:04:50|6226.95|6226.95|6225.28|6225.28|6226.95|6226.95|6225.28|6225.28|0
1653663900000|2022-05-27 15:05:00|6224.92|6224.92|6224.6|6224.6|6224.92|6224.92|6224.6|6224.6|0
1653663940000|2022-05-27 15:05:40|6224.22|6224.22|6225.22|6225.22|6225.22|6225.22|6224.22|6224.22|0
1653663950000|2022-05-27 15:05:50|6225.4|6225.4|6227.32|6227.32|6227.32|6227.32|6225.4|6225.4|0
1653663960000|2022-05-27 15:06:00|6226.93|6226.93|6226.93|6226.93|6226.93|6226.93|6226.93|6226.93|0
1653663970000|2022-05-27 15:06:10|6226.44|6226.44|6226.44|6226.44|6226.44|6226.44|6226.44|6226.44|0
1653663990000|2022-05-27 15:06:30|6226.76|6226.76|6226.54|6226.54|6226.76|6226.76|6226.54|6226.54|0
1653664000000|2022-05-27 15:06:40|6226.05|6226.05|6226.05|6226.05|6226.05|6226.05|6226.05|6226.05|0
1653664010000|2022-05-27 15:06:50|6226.54|6226.54|6226.54|6226.54|6226.54|6226.54|6226.54|6226.54|0
1653664020000|2022-05-27 15:07:00|6226.16|6226.16|6226.54|6226.54|6226.54|6226.54|6225.97|6225.97|0
1653664030000|2022-05-27 15:07:10|6226.92|6226.92|6226.92|6226.92|6226.92|6226.92|6226.92|6226.92|0
1653664040000|2022-05-27 15:07:20|6226.56|6226.56|6228.08|6228.08|6228.08|6228.08|6226.56|6226.56|0
1653664050000|2022-05-27 15:07:30|6228.4|6228.4|6228.4|6228.4|6228.4|6228.4|6228.4|6228.4|0
1653664060000|2022-05-27 15:07:40|6228.69|6228.69|6229.71|6229.71|6229.71|6229.71|6228.69|6228.69|0
1653664080000|2022-05-27 15:08:00|6229.39|6229.39|6229.39|6229.39|6229.39|6229.39|6229.39|6229.39|0
1653664090000|2022-05-27 15:08:10|6229.07|6229.07|6228.75|6228.75|6229.07|6229.07|6228.75|6228.75|0
1653664110000|2022-05-27 15:08:30|6228.26|6228.26|6228.26|6228.26|6228.26|6228.26|6228.26|6228.26|0
1653664130000|2022-05-27 15:08:50|6228.07|6228.07|6227.78|6227.78|6228.07|6228.07|6227.78|6227.78|0
1653664150000|2022-05-27 15:09:10|6227.43|6227.43|6226.75|6226.75|6227.43|6227.43|6226.75|6226.75|0
1653664170000|2022-05-27 15:09:30|6227.11|6227.11|6227.97|6227.97|6227.97|6227.97|6227.11|6227.11|0
1653664190000|2022-05-27 15:09:50|6228.35|6228.35|6228.85|6228.85|6228.85|6228.85|6228.35|6228.35|0
1653664200000|2022-05-27 15:10:00|6229.56|6229.56|6228.11|6228.11|6229.56|6229.56|6228.11|6228.11|0
1653664210000|2022-05-27 15:10:10|6228.43|6228.43|6228.43|6228.43|6228.43|6228.43|6228.43|6228.43|0
1653664220000|2022-05-27 15:10:20|6228.11|6228.11|6228.43|6228.43|6228.43|6228.43|6228.11|6228.11|0
1653664230000|2022-05-27 15:10:30|6228.75|6228.75|6228.46|6228.46|6228.75|6228.75|6228.46|6228.46|0
1653664240000|2022-05-27 15:10:40|6228.75|6228.75|6228.75|6228.75|6228.75|6228.75|6228.75|6228.75|0
1653664270000|2022-05-27 15:11:10|6228.46|6228.46|6227.89|6227.89|6228.46|6228.46|6227.89|6227.89|0
1653664280000|2022-05-27 15:11:20|6228.39|6228.39|6228.17|6228.17|6228.39|6228.39|6228.17|6228.17|0
1653664290000|2022-05-27 15:11:30|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|0
1653664300000|2022-05-27 15:11:40|6229.3|6229.3|6229.3|6229.3|6229.3|6229.3|6229.3|6229.3|0
1653664310000|2022-05-27 15:11:50|6229.61|6229.61|6229.61|6229.61|6229.61|6229.61|6229.61|6229.61|0
1653664320000|2022-05-27 15:12:00|6229.26|6229.26|6230.32|6230.32|6230.97|6230.97|6229.26|6229.26|0
1653664340000|2022-05-27 15:12:20|6230.68|6230.68|6230.4|6230.4|6230.68|6230.68|6230.4|6230.4|0
1653664350000|2022-05-27 15:12:30|6230.08|6230.08|6230.08|6230.08|6230.08|6230.08|6230.08|6230.08|0
1653664370000|2022-05-27 15:12:50|6230.43|6230.43|6230.43|6230.43|6230.43|6230.43|6230.43|6230.43|0
1653664380000|2022-05-27 15:13:00|6230.11|6230.11|6230.75|6230.75|6230.75|6230.75|6230.11|6230.11|0
1653664390000|2022-05-27 15:13:10|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|0
1653664400000|2022-05-27 15:13:20|6229.97|6229.97|6229.59|6229.59|6229.97|6229.97|6229.59|6229.59|0
1653664430000|2022-05-27 15:13:50|6229.23|6229.23|6227.92|6227.92|6229.23|6229.23|6227.63|6227.63|0
1653664440000|2022-05-27 15:14:00|6227.63|6227.63|6226.96|6226.96|6227.63|6227.63|6226.96|6226.96|0
1653664460000|2022-05-27 15:14:20|6226.47|6226.47|6226.61|6226.61|6226.96|6226.96|6226.47|6226.47|0
1653664470000|2022-05-27 15:14:30|6227.25|6227.25|6227.56|6227.56|6227.56|6227.56|6227.25|6227.25|0
1653664480000|2022-05-27 15:14:40|6227.88|6227.88|6227.88|6227.88|6227.88|6227.88|6227.88|6227.88|0
1653664490000|2022-05-27 15:14:50|6228.27|6228.27|6228.65|6228.65|6228.65|6228.65|6228.27|6228.27|0
1653664510000|2022-05-27 15:15:10|6228.93|6228.93|6228.93|6228.93|6228.93|6228.93|6228.65|6228.65|0
1653664520000|2022-05-27 15:15:20|6229.29|6229.29|6229.29|6229.29|6229.29|6229.29|6229.29|6229.29|0
1653664530000|2022-05-27 15:15:30|6228.91|6228.91|6228.91|6228.91|6228.91|6228.91|6228.91|6228.91|0
1653664540000|2022-05-27 15:15:40|6229.62|6229.62|6229.27|6229.27|6229.62|6229.62|6229.27|6229.27|0
1653664550000|2022-05-27 15:15:50|6229.55|6229.55|6229.55|6229.55|6229.55|6229.55|6229.55|6229.55|0
1653664560000|2022-05-27 15:16:00|6230.41|6230.41|6230.69|6230.69|6230.69|6230.69|6230.41|6230.41|0
1653664570000|2022-05-27 15:16:10|6231.07|6231.07|6231.07|6231.07|6231.07|6231.07|6231.07|6231.07|0
1653664590000|2022-05-27 15:16:30|6231.93|6231.93|6230.39|6230.39|6231.93|6231.93|6230.39|6230.39|0
1653664600000|2022-05-27 15:16:40|6230.88|6230.88|6230.88|6230.88|6230.88|6230.88|6230.88|6230.88|0
1653664610000|2022-05-27 15:16:50|6230.53|6230.53|6230.21|6230.21|6230.53|6230.53|6230.21|6230.21|0
1653664620000|2022-05-27 15:17:00|6230.53|6230.53|6230.39|6230.39|6230.53|6230.53|6230.03|6230.03|0
1653664630000|2022-05-27 15:17:10|6230.58|6230.58|6230.22|6230.22|6230.58|6230.58|6230.22|6230.22|0
1653664640000|2022-05-27 15:17:20|6229.93|6229.93|6229.65|6229.65|6229.93|6229.93|6229.65|6229.65|0
1653664650000|2022-05-27 15:17:30|6229.93|6229.93|6229.17|6229.17|6229.94|6229.94|6229.17|6229.17|0
1653664660000|2022-05-27 15:17:40|6228.68|6228.68|6229.03|6229.03|6229.03|6229.03|6228.68|6228.68|0
1653664680000|2022-05-27 15:18:00|6228.72|6228.72|6228.72|6228.72|6228.72|6228.72|6228.72|6228.72|0
1653664700000|2022-05-27 15:18:20|6229.21|6229.21|6229.71|6229.71|6229.71|6229.71|6228.72|6228.72|0
1653664720000|2022-05-27 15:18:40|6230.03|6230.03|6229.53|6229.53|6230.03|6230.03|6229.53|6229.53|0
1653664730000|2022-05-27 15:18:50|6229.85|6229.85|6229.85|6229.85|6229.85|6229.85|6229.85|6229.85|0
1653664740000|2022-05-27 15:19:00|6230.4|6230.4|6230.4|6230.4|6230.4|6230.4|6230.04|6230.04|0
1653664750000|2022-05-27 15:19:10|6230.08|6230.08|6230.08|6230.08|6230.08|6230.08|6230.08|6230.08|0
1653664760000|2022-05-27 15:19:20|6230.43|6230.43|6231|6231|6231|6231|6230.43|6230.43|0
1653664780000|2022-05-27 15:19:40|6231.39|6231.39|6231.03|6231.03|6231.39|6231.39|6231.03|6231.03|0
1653664790000|2022-05-27 15:19:50|6230.39|6230.39|6229.82|6229.82|6230.39|6230.39|6229.82|6229.82|0
1653664800000|2022-05-27 15:20:00|6230.14|6230.14|6230.14|6230.14|6230.14|6230.14|6230.14|6230.14|0
1653664820000|2022-05-27 15:20:20|6230.71|6230.71|6230.5|6230.5|6230.71|6230.71|6230.21|6230.21|0
1653664830000|2022-05-27 15:20:30|6230.44|6230.44|6229.72|6229.72|6230.44|6230.44|6229.72|6229.72|0
1653664840000|2022-05-27 15:20:40|6230.08|6230.08|6229.76|6229.76|6230.08|6230.08|6229.76|6229.76|0
1653664850000|2022-05-27 15:20:50|6230.12|6230.12|6230.12|6230.12|6230.12|6230.12|6230.12|6230.12|0
1653664860000|2022-05-27 15:21:00|6230.44|6230.44|6230.44|6230.44|6230.44|6230.44|6230.44|6230.44|0
1653664880000|2022-05-27 15:21:20|6230.15|6230.15|6229.77|6229.77|6230.34|6230.34|6229.77|6229.77|0
1653664890000|2022-05-27 15:21:30|6230.12|6230.12|6229.77|6229.77|6230.12|6230.12|6229.77|6229.77|0
1653664900000|2022-05-27 15:21:40|6229.58|6229.58|6229.58|6229.58|6229.58|6229.58|6229.58|6229.58|0
1653664910000|2022-05-27 15:21:50|6229.39|6229.39|6229.39|6229.39|6229.39|6229.39|6229.39|6229.39|0
1653664920000|2022-05-27 15:22:00|6229.07|6229.07|6228.78|6228.78|6229.07|6229.07|6228.78|6228.78|0
1653664930000|2022-05-27 15:22:10|6228.29|6228.29|6229.75|6229.75|6229.75|6229.75|6228.29|6228.29|0
1653664960000|2022-05-27 15:22:40|6230.25|6230.25|6230.25|6230.25|6230.25|6230.25|6230.25|6230.25|0
1653664970000|2022-05-27 15:22:50|6230.63|6230.63|6230.31|6230.31|6230.63|6230.63|6230.31|6230.31|0
1653664980000|2022-05-27 15:23:00|6230.6|6230.6|6229.32|6229.32|6230.6|6230.6|6229.32|6229.32|0
1653664990000|2022-05-27 15:23:10|6229.96|6229.96|6230.06|6230.06|6230.25|6230.25|6229.75|6229.75|0
1653665000000|2022-05-27 15:23:20|6230.41|6230.41|6230.25|6230.25|6230.96|6230.96|6230.25|6230.25|0
1653665010000|2022-05-27 15:23:30|6230.6|6230.6|6230.6|6230.6|6230.6|6230.6|6230.6|6230.6|0
1653665020000|2022-05-27 15:23:40|6230.25|6230.25|6230.6|6230.6|6230.6|6230.6|6230.25|6230.25|0
1653665030000|2022-05-27 15:23:50|6230.11|6230.11|6230.02|6230.02|6230.11|6230.11|6229.61|6229.61|0
1653665040000|2022-05-27 15:24:00|6230.23|6230.23|6229.95|6229.95|6230.94|6230.94|6229.95|6229.95|0
1653665060000|2022-05-27 15:24:20|6230.3|6230.3|6229.66|6229.66|6230.69|6230.69|6229.66|6229.66|0
1653665070000|2022-05-27 15:24:30|6229.34|6229.34|6229.63|6229.63|6229.63|6229.63|6229.15|6229.15|0
1653665090000|2022-05-27 15:24:50|6229.98|6229.98|6229.98|6229.98|6229.98|6229.98|6229.98|6229.98|0
1653665100000|2022-05-27 15:25:00|6229.77|6229.77|6229.58|6229.58|6230.51|6230.51|6229.1|6229.1|0
1653665110000|2022-05-27 15:25:10|6229.23|6229.23|6229.23|6229.23|6229.61|6229.61|6229.23|6229.23|0
1653665120000|2022-05-27 15:25:20|6229.58|6229.58|6229.58|6229.58|6229.58|6229.58|6229.58|6229.58|0
1653665130000|2022-05-27 15:25:30|6229.9|6229.9|6228.95|6228.95|6229.9|6229.9|6228.95|6228.95|0
1653665140000|2022-05-27 15:25:40|6228.59|6228.59|6228.24|6228.24|6228.59|6228.59|6228.24|6228.24|0
1653665160000|2022-05-27 15:26:00|6228.52|6228.52|6228.24|6228.24|6228.52|6228.52|6228.24|6228.24|0
1653665170000|2022-05-27 15:26:10|6228.59|6228.59|6226.88|6226.88|6229.09|6229.09|6226.88|6226.88|0
1653665180000|2022-05-27 15:26:20|6226.53|6226.53|6226.53|6226.53|6226.53|6226.53|6226.53|6226.53|0
1653665200000|2022-05-27 15:26:40|6226.88|6226.88|6227.2|6227.2|6227.2|6227.2|6226.53|6226.53|0
1653665210000|2022-05-27 15:26:50|6226.88|6226.88|6226.88|6226.88|6226.88|6226.88|6226.88|6226.88|0
1653665220000|2022-05-27 15:27:00|6226.53|6226.53|6225.46|6225.46|6226.53|6226.53|6225.46|6225.46|0
1653665240000|2022-05-27 15:27:20|6225.08|6225.08|6225.68|6225.68|6225.68|6225.68|6225.08|6225.08|0
1653665260000|2022-05-27 15:27:40|6225.49|6225.49|6225.99|6225.99|6225.99|6225.99|6225.49|6225.49|0
1653665270000|2022-05-27 15:27:50|6226.18|6226.18|6226.54|6226.54|6226.54|6226.54|6226.18|6226.18|0
1653665280000|2022-05-27 15:28:00|6226.89|6226.89|6226.71|6226.71|6227.18|6227.18|6226.71|6226.71|0
1653665290000|2022-05-27 15:28:10|6226.36|6226.36|6225.93|6225.93|6226.36|6226.36|6225.93|6225.93|0
1653665300000|2022-05-27 15:28:20|6226.25|6226.25|6226.25|6226.25|6226.25|6226.25|6226.25|6226.25|0
1653665310000|2022-05-27 15:28:30|6225.61|6225.61|6225.74|6225.74|6226.12|6226.12|6225.61|6225.61|0
1653665320000|2022-05-27 15:28:40|6224.97|6224.97|6225.29|6225.29|6225.29|6225.29|6224.97|6224.97|0
1653665330000|2022-05-27 15:28:50|6225.65|6225.65|6225.11|6225.11|6225.65|6225.65|6224.75|6224.75|0
1653665340000|2022-05-27 15:29:00|6224.34|6224.34|6224.26|6224.26|6224.34|6224.34|6223.26|6223.26|0
1653665350000|2022-05-27 15:29:10|6224.62|6224.62|6225.12|6225.12|6225.12|6225.12|6224.62|6224.62|0
1653665360000|2022-05-27 15:29:20|6225.43|6225.43|6226.52|6226.52|6226.87|6226.87|6225.12|6225.12|0
1653665370000|2022-05-27 15:29:30|6226.9|6226.9|6224.71|6224.71|6227.75|6227.75|6224.21|6224.21|0
1653665380000|2022-05-27 15:29:40|6224.99|6224.99|6225.99|6225.99|6225.99|6225.99|6224.99|6224.99|0
1653665390000|2022-05-27 15:29:50|6225.67|6225.67|6226.65|6226.65|6227.41|6227.41|6225.28|6225.28|0
1653894900000|2022-05-30 07:15:00|6275.42|6275.42|6274.9|6274.9|6275.7|6275.7|6273.75|6273.75|0
1653894920000|2022-05-30 07:15:20|6272.98|6272.98|6271.91|6271.91|6272.98|6272.98|6271.27|6271.27|0
1653894930000|2022-05-30 07:15:30|6274.89|6274.89|6275.17|6275.17|6275.88|6275.88|6274.89|6274.89|0
1653894940000|2022-05-30 07:15:40|6272.11|6272.11|6271.29|6271.29|6272.11|6272.11|6270.58|6270.58|0
1653894960000|2022-05-30 07:16:00|6268.42|6268.42|6267.93|6267.93|6268.42|6268.42|6267.21|6267.21|0
1653894980000|2022-05-30 07:16:20|6268.24|6268.24|6268.76|6268.76|6268.76|6268.76|6267.48|6267.48|0
1653895000000|2022-05-30 07:16:40|6267.69|6267.69|6267.69|6267.69|6267.69|6267.69|6267.69|6267.69|0
1653895010000|2022-05-30 07:16:50|6268.04|6268.04|6268.04|6268.04|6268.04|6268.04|6268.04|6268.04|0
1653895020000|2022-05-30 07:17:00|6268.36|6268.36|6267.37|6267.37|6268.36|6268.36|6267.37|6267.37|0
1653895040000|2022-05-30 07:17:20|6268.96|6268.96|6268.96|6268.96|6268.96|6268.96|6268.96|6268.96|0
1653895060000|2022-05-30 07:17:40|6273.88|6273.88|6273.88|6273.88|6273.88|6273.88|6273.88|6273.88|0
1653895080000|2022-05-30 07:18:00|6274.6|6274.6|6275.46|6275.46|6275.46|6275.46|6274.6|6274.6|0
1653895100000|2022-05-30 07:18:20|6274.74|6274.74|6274.38|6274.38|6274.74|6274.74|6274.38|6274.38|0
1653895110000|2022-05-30 07:18:30|6275.02|6275.02|6275.02|6275.02|6275.02|6275.02|6275.02|6275.02|0
1653895120000|2022-05-30 07:18:40|6274.38|6274.38|6274.38|6274.38|6274.38|6274.38|6274.38|6274.38|0
1653895130000|2022-05-30 07:18:50|6275.81|6275.81|6275.6|6275.6|6275.81|6275.81|6275.6|6275.6|0
1653895140000|2022-05-30 07:19:00|6275.31|6275.31|6275.31|6275.31|6275.31|6275.31|6275.31|6275.31|0
1653895150000|2022-05-30 07:19:10|6274.32|6274.32|6274.32|6274.32|6274.32|6274.32|6274.32|6274.32|0
1653895170000|2022-05-30 07:19:30|6274.89|6274.89|6274.89|6274.89|6274.89|6274.89|6274.89|6274.89|0
1653895180000|2022-05-30 07:19:40|6275.89|6275.89|6275.51|6275.51|6275.89|6275.89|6275.51|6275.51|0
1653895190000|2022-05-30 07:19:50|6278.01|6278.01|6278.86|6278.86|6278.86|6278.86|6278.01|6278.01|0
1653895210000|2022-05-30 07:20:10|6278.22|6278.22|6282.73|6282.73|6282.73|6282.73|6278.22|6278.22|0
1653895220000|2022-05-30 07:20:20|6282.09|6282.09|6282.09|6282.09|6282.09|6282.09|6282.09|6282.09|0
1653895250000|2022-05-30 07:20:50|6282.81|6282.81|6282.81|6282.81|6282.81|6282.81|6282.81|6282.81|0
1653895260000|2022-05-30 07:21:00|6285.29|6285.29|6284.91|6284.91|6285.29|6285.29|6284.91|6284.91|0
1653895270000|2022-05-30 07:21:10|6284.16|6284.16|6284.16|6284.16|6284.16|6284.16|6284.16|6284.16|0
1653895280000|2022-05-30 07:21:20|6283.8|6283.8|6284.4|6284.4|6284.4|6284.4|6283.44|6283.44|0
1653895290000|2022-05-30 07:21:30|6284.9|6284.9|6284.9|6284.9|6284.9|6284.9|6284.9|6284.9|0
1653895300000|2022-05-30 07:21:40|6285.61|6285.61|6285.61|6285.61|6285.61|6285.61|6285.61|6285.61|0
1653895320000|2022-05-30 07:22:00|6286.11|6286.11|6286.49|6286.49|6286.49|6286.49|6285.47|6285.47|0
1653895330000|2022-05-30 07:22:10|6288.78|6288.78|6290.1|6290.1|6290.1|6290.1|6288.78|6288.78|0
1653895340000|2022-05-30 07:22:20|6288.5|6288.5|6289.52|6289.52|6289.52|6289.52|6288.5|6288.5|0
1653895380000|2022-05-30 07:23:00|6287.99|6287.99|6287.14|6287.14|6287.99|6287.99|6287.14|6287.14|0
1653895390000|2022-05-30 07:23:10|6287.9|6287.9|6287.9|6287.9|6287.9|6287.9|6287.9|6287.9|0
1653895400000|2022-05-30 07:23:20|6288.28|6288.28|6288.47|6288.47|6288.66|6288.66|6288.28|6288.28|0
1653895430000|2022-05-30 07:23:50|6288.96|6288.96|6287.87|6287.87|6288.96|6288.96|6287.87|6287.87|0
1653895440000|2022-05-30 07:24:00|6287.3|6287.3|6287.3|6287.3|6287.3|6287.3|6287.3|6287.3|0
1653895460000|2022-05-30 07:24:20|6286.94|6286.94|6285.32|6285.32|6286.94|6286.94|6284.96|6284.96|0
1653895470000|2022-05-30 07:24:30|6284.75|6284.75|6283.85|6283.85|6284.75|6284.75|6283.85|6283.85|0
1653895490000|2022-05-30 07:24:50|6284.92|6284.92|6284.92|6284.92|6284.92|6284.92|6284.92|6284.92|0
1653895500000|2022-05-30 07:25:00|6284.71|6284.71|6284.33|6284.33|6284.71|6284.71|6284.33|6284.33|0
1653895510000|2022-05-30 07:25:10|6284.52|6284.52|6284.52|6284.52|6284.52|6284.52|6284.52|6284.52|0
1653895530000|2022-05-30 07:25:30|6284.33|6284.33|6284.14|6284.14|6284.33|6284.33|6284.14|6284.14|0
1653895560000|2022-05-30 07:26:00|6286.63|6286.63|6282.16|6282.16|6286.63|6286.63|6281.84|6281.84|0
1653895580000|2022-05-30 07:26:20|6282.8|6282.8|6282.44|6282.44|6282.8|6282.8|6282.44|6282.44|0
1653895600000|2022-05-30 07:26:40|6283.01|6283.01|6283.01|6283.01|6283.01|6283.01|6283.01|6283.01|0
1653895620000|2022-05-30 07:27:00|6277.66|6277.66|6277.66|6277.66|6277.66|6277.66|6277.66|6277.66|0
1653895630000|2022-05-30 07:27:10|6276.9|6276.9|6275.83|6275.83|6276.9|6276.9|6275.83|6275.83|0
1653895640000|2022-05-30 07:27:20|6276.18|6276.18|6276.18|6276.18|6276.18|6276.18|6276.18|6276.18|0
1653895650000|2022-05-30 07:27:30|6275.69|6275.69|6276.26|6276.26|6276.26|6276.26|6275.69|6275.69|0
1653895680000|2022-05-30 07:28:00|6273.78|6273.78|6276.86|6276.86|6276.86|6276.86|6273.78|6273.78|0
1653895690000|2022-05-30 07:28:10|6278.46|6278.46|6279.73|6279.73|6279.73|6279.73|6278.46|6278.46|0
1653895700000|2022-05-30 07:28:20|6280.45|6280.45|6279.81|6279.81|6280.45|6280.45|6279.81|6279.81|0
1653895710000|2022-05-30 07:28:30|6281.72|6281.72|6282.1|6282.1|6282.1|6282.1|6281.72|6281.72|0
1653895720000|2022-05-30 07:28:40|6281.72|6281.72|6281.6|6281.6|6281.72|6281.72|6281.25|6281.25|0
1653895730000|2022-05-30 07:28:50|6281.89|6281.89|6281.89|6281.89|6281.89|6281.89|6281.89|6281.89|0
1653895760000|2022-05-30 07:29:20|6282.88|6282.88|6282.88|6282.88|6282.88|6282.88|6282.88|6282.88|0
1653895790000|2022-05-30 07:29:50|6284.84|6284.84|6284.84|6284.84|6284.84|6284.84|6284.84|6284.84|0
1653895800000|2022-05-30 07:30:00|6285.33|6285.33|6284.84|6284.84|6285.33|6285.33|6284.84|6284.84|0
1653895820000|2022-05-30 07:30:20|6287.51|6287.51|6287.51|6287.51|6287.51|6287.51|6287.51|6287.51|0
1653895830000|2022-05-30 07:30:30|6287.7|6287.7|6288.99|6288.99|6288.99|6288.99|6287.7|6287.7|0
1653895840000|2022-05-30 07:30:40|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|0
1653895880000|2022-05-30 07:31:20|6287.39|6287.39|6286.71|6286.71|6287.39|6287.39|6286.71|6286.71|0
1653895890000|2022-05-30 07:31:30|6287.71|6287.71|6286.56|6286.56|6287.71|6287.71|6286.56|6286.56|0
1653895900000|2022-05-30 07:31:40|6287.28|6287.28|6287.28|6287.28|6287.28|6287.28|6287.28|6287.28|0
1653895910000|2022-05-30 07:31:50|6287.56|6287.56|6287.59|6287.59|6287.59|6287.59|6287.28|6287.28|0
1653895930000|2022-05-30 07:32:10|6286.1|6286.1|6286.1|6286.1|6286.1|6286.1|6286.1|6286.1|0
1653895950000|2022-05-30 07:32:30|6285.75|6285.75|6285.75|6285.75|6285.75|6285.75|6285.75|6285.75|0
1653896000000|2022-05-30 07:33:20|6286.12|6286.12|6286.12|6286.12|6286.12|6286.12|6286.12|6286.12|0
1653896020000|2022-05-30 07:33:40|6285.94|6285.94|6285.94|6285.94|6285.94|6285.94|6285.94|6285.94|0
1653896040000|2022-05-30 07:34:00|6286.26|6286.26|6285.22|6285.22|6286.26|6286.26|6285.22|6285.22|0
1653896050000|2022-05-30 07:34:10|6286.21|6286.21|6286.21|6286.21|6286.21|6286.21|6286.21|6286.21|0
1653896070000|2022-05-30 07:34:30|6287.07|6287.07|6287.62|6287.62|6287.62|6287.62|6287.07|6287.07|0
1653896080000|2022-05-30 07:34:40|6286.98|6286.98|6289.72|6289.72|6290.04|6290.04|6286.98|6286.98|0
1653896100000|2022-05-30 07:35:00|6290.09|6290.09|6291.54|6291.54|6291.54|6291.54|6290.09|6290.09|0
1653896110000|2022-05-30 07:35:10|6291.73|6291.73|6291.73|6291.73|6291.73|6291.73|6291.73|6291.73|0
1653896120000|2022-05-30 07:35:20|6292.02|6292.02|6291.33|6291.33|6292.02|6292.02|6291.33|6291.33|0
1653896170000|2022-05-30 07:36:10|6290.69|6290.69|6290.76|6290.76|6291.69|6291.69|6290.69|6290.69|0
1653896190000|2022-05-30 07:36:30|6289.8|6289.8|6290.44|6290.44|6290.44|6290.44|6289.8|6289.8|0
1653896210000|2022-05-30 07:36:50|6290.12|6290.12|6290.12|6290.12|6290.12|6290.12|6290.12|6290.12|0
1653896230000|2022-05-30 07:37:10|6290.44|6290.44|6287.42|6287.42|6290.76|6290.76|6287.42|6287.42|0
1653896240000|2022-05-30 07:37:20|6286.43|6286.43|6286.43|6286.43|6286.43|6286.43|6286.43|6286.43|0
1653896250000|2022-05-30 07:37:30|6288.34|6288.34|6290.16|6290.16|6290.16|6290.16|6288.34|6288.34|0
1653896260000|2022-05-30 07:37:40|6290.93|6290.93|6291.28|6291.28|6291.28|6291.28|6290.93|6290.93|0
1653896270000|2022-05-30 07:37:50|6292.24|6292.24|6292.24|6292.24|6292.24|6292.24|6292.24|6292.24|0
1653896280000|2022-05-30 07:38:00|6293.39|6293.39|6293.39|6293.39|6293.39|6293.39|6293.39|6293.39|0
1653896360000|2022-05-30 07:39:20|6294.53|6294.53|6294.92|6294.92|6294.92|6294.92|6294.53|6294.53|0
1653896370000|2022-05-30 07:39:30|6294.15|6294.15|6293.16|6293.16|6294.15|6294.15|6293.16|6293.16|0
1653896380000|2022-05-30 07:39:40|6293.72|6293.72|6291.74|6291.74|6294.44|6294.44|6291.74|6291.74|0
1653896390000|2022-05-30 07:39:50|6291.36|6291.36|6291.99|6291.99|6292.31|6292.31|6291.36|6291.36|0
1653896430000|2022-05-30 07:40:30|6291.28|6291.28|6291.28|6291.28|6291.28|6291.28|6291.28|6291.28|0
1653896460000|2022-05-30 07:41:00|6292.27|6292.27|6294.26|6294.26|6294.26|6294.26|6292.27|6292.27|0
1653896480000|2022-05-30 07:41:20|6294.83|6294.83|6294.83|6294.83|6294.83|6294.83|6294.83|6294.83|0
1653896490000|2022-05-30 07:41:30|6294.33|6294.33|6294.91|6294.91|6294.91|6294.91|6294.33|6294.33|0
1653896510000|2022-05-30 07:41:50|6293.83|6293.83|6294.19|6294.19|6294.19|6294.19|6293.83|6293.83|0
1653896570000|2022-05-30 07:42:50|6293.83|6293.83|6293.83|6293.83|6293.83|6293.83|6293.83|6293.83|0
1653896620000|2022-05-30 07:43:40|6292.56|6292.56|6292.56|6292.56|6292.56|6292.56|6292.56|6292.56|0
1653896650000|2022-05-30 07:44:10|6292.06|6292.06|6292.38|6292.38|6292.38|6292.38|6292.06|6292.06|0
1653896690000|2022-05-30 07:44:50|6292.7|6292.7|6292.7|6292.7|6292.7|6292.7|6292.7|6292.7|0
1653896700000|2022-05-30 07:45:00|6292.99|6292.99|6292.99|6292.99|6292.99|6292.99|6292.99|6292.99|0
1653896720000|2022-05-30 07:45:20|6292.35|6292.35|6292.35|6292.35|6292.35|6292.35|6292.35|6292.35|0
1653896770000|2022-05-30 07:46:10|6291.63|6291.63|6291.28|6291.28|6291.63|6291.63|6291.28|6291.28|0
1653896790000|2022-05-30 07:46:30|6290.99|6290.99|6290.99|6290.99|6290.99|6290.99|6290.99|6290.99|0
1653896810000|2022-05-30 07:46:50|6291.28|6291.28|6291.28|6291.28|6291.28|6291.28|6291.28|6291.28|0
1653896840000|2022-05-30 07:47:20|6285.16|6285.16|6285.66|6285.66|6285.66|6285.66|6285.16|6285.16|0
1653896860000|2022-05-30 07:47:40|6286.23|6286.23|6286.8|6286.8|6286.8|6286.8|6286.23|6286.23|0
1653896870000|2022-05-30 07:47:50|6286.52|6286.52|6285.59|6285.59|6286.52|6286.52|6285.59|6285.59|0
1653896880000|2022-05-30 07:48:00|6286.87|6286.87|6286.87|6286.87|6286.87|6286.87|6286.87|6286.87|0
1653896910000|2022-05-30 07:48:30|6287.15|6287.15|6287.15|6287.15|6287.15|6287.15|6287.15|6287.15|0
1653896930000|2022-05-30 07:48:50|6286.78|6286.78|6285.35|6285.35|6286.78|6286.78|6285.35|6285.35|0
1653896940000|2022-05-30 07:49:00|6284.97|6284.97|6283.63|6283.63|6284.97|6284.97|6283.63|6283.63|0
1653896950000|2022-05-30 07:49:10|6283.25|6283.25|6282.69|6282.69|6283.25|6283.25|6282.69|6282.69|0
1653896960000|2022-05-30 07:49:20|6281.92|6281.92|6281.74|6281.74|6281.92|6281.92|6281.74|6281.74|0
1653896970000|2022-05-30 07:49:30|6281.24|6281.24|6281.24|6281.24|6281.24|6281.24|6281.24|6281.24|0
1653896990000|2022-05-30 07:49:50|6282.2|6282.2|6282.2|6282.2|6282.2|6282.2|6282.2|6282.2|0
1653897010000|2022-05-30 07:50:10|6282.77|6282.77|6282.77|6282.77|6282.77|6282.77|6282.77|6282.77|0
1653897040000|2022-05-30 07:50:40|6283.05|6283.05|6283.05|6283.05|6283.05|6283.05|6283.05|6283.05|0
1653897050000|2022-05-30 07:50:50|6284.01|6284.01|6284.01|6284.01|6284.01|6284.01|6284.01|6284.01|0
1653897060000|2022-05-30 07:51:00|6283.15|6283.15|6283.44|6283.44|6283.44|6283.44|6283.15|6283.15|0
1653897070000|2022-05-30 07:51:10|6284.51|6284.51|6284.51|6284.51|6284.51|6284.51|6284.51|6284.51|0
1653897090000|2022-05-30 07:51:30|6285.5|6285.5|6285.86|6285.86|6286|6286|6285.5|6285.5|0
1653897100000|2022-05-30 07:51:40|6286.36|6286.36|6286.36|6286.36|6286.36|6286.36|6286.36|6286.36|0
1653897110000|2022-05-30 07:51:50|6287|6287|6287|6287|6287|6287|6287|6287|0
1653897120000|2022-05-30 07:52:00|6287.75|6287.75|6287.75|6287.75|6287.75|6287.75|6287.75|6287.75|0
1653897130000|2022-05-30 07:52:10|6289.85|6289.85|6289.85|6289.85|6289.85|6289.85|6289.85|6289.85|0
1653897150000|2022-05-30 07:52:30|6290.49|6290.49|6290.49|6290.49|6290.49|6290.49|6290.49|6290.49|0
1653897160000|2022-05-30 07:52:40|6289.49|6289.49|6289.49|6289.49|6289.49|6289.49|6289.49|6289.49|0
1653897180000|2022-05-30 07:53:00|6289.68|6289.68|6289.68|6289.68|6289.68|6289.68|6289.68|6289.68|0
1653897190000|2022-05-30 07:53:10|6290.4|6290.4|6290.4|6290.4|6290.4|6290.4|6290.4|6290.4|0
1653897200000|2022-05-30 07:53:20|6290.18|6290.18|6290.18|6290.18|6290.18|6290.18|6290.18|6290.18|0
1653897210000|2022-05-30 07:53:30|6289.76|6289.76|6290.75|6290.75|6290.75|6290.75|6289.76|6289.76|0
1653897220000|2022-05-30 07:53:40|6289.76|6289.76|6289.12|6289.12|6289.76|6289.76|6289.12|6289.12|0
1653897230000|2022-05-30 07:53:50|6289.55|6289.55|6289.97|6289.97|6290.18|6290.18|6289.55|6289.55|0
1653897240000|2022-05-30 07:54:00|6290.18|6290.18|6290.18|6290.18|6290.18|6290.18|6290.18|6290.18|0
1653897250000|2022-05-30 07:54:10|6290.56|6290.56|6290.56|6290.56|6290.56|6290.56|6290.56|6290.56|0
1653897260000|2022-05-30 07:54:20|6290.13|6290.13|6289.71|6289.71|6290.13|6290.13|6289.71|6289.71|0
1653897280000|2022-05-30 07:54:40|6289|6289|6289|6289|6289|6289|6289|6289|0
1653897300000|2022-05-30 07:55:00|6289.43|6289.43|6289.03|6289.03|6289.43|6289.43|6288.71|6288.71|0
1653897310000|2022-05-30 07:55:10|6288.46|6288.46|6290.17|6290.17|6290.17|6290.17|6288.46|6288.46|0
1653897320000|2022-05-30 07:55:20|6289.53|6289.53|6289.21|6289.21|6289.53|6289.53|6289.21|6289.21|0
1653897330000|2022-05-30 07:55:30|6289.57|6289.57|6289.57|6289.57|6289.57|6289.57|6289.57|6289.57|0
1653897340000|2022-05-30 07:55:40|6290.28|6290.28|6290.66|6290.66|6290.66|6290.66|6290.28|6290.28|0
1653897350000|2022-05-30 07:55:50|6291.3|6291.3|6291.3|6291.3|6291.3|6291.3|6291.3|6291.3|0
1653897360000|2022-05-30 07:56:00|6291.62|6291.62|6292.4|6292.4|6292.4|6292.4|6291.12|6291.12|0
1653897370000|2022-05-30 07:56:10|6293.93|6293.93|6293.93|6293.93|6293.93|6293.93|6293.93|6293.93|0
1653897390000|2022-05-30 07:56:30|6294.12|6294.12|6294.68|6294.68|6294.68|6294.68|6294.12|6294.12|0
1653897440000|2022-05-30 07:57:20|6293.19|6293.19|6293.19|6293.19|6293.19|6293.19|6293.19|6293.19|0
1653897450000|2022-05-30 07:57:30|6295.11|6295.11|6295.11|6295.11|6295.11|6295.11|6295.11|6295.11|0
1653897460000|2022-05-30 07:57:40|6294.61|6294.61|6294.61|6294.61|6294.61|6294.61|6294.61|6294.61|0
1653897470000|2022-05-30 07:57:50|6293.85|6293.85|6293.85|6293.85|6293.85|6293.85|6293.85|6293.85|0
1653897480000|2022-05-30 07:58:00|6294.17|6294.17|6294.17|6294.17|6294.17|6294.17|6294.17|6294.17|0
1653897510000|2022-05-30 07:58:30|6293.21|6293.21|6294.6|6294.6|6294.6|6294.6|6292.57|6292.57|0
1653897520000|2022-05-30 07:58:40|6294.62|6294.62|6294.62|6294.62|6294.62|6294.62|6294.62|6294.62|0
1653897530000|2022-05-30 07:58:50|6293.98|6293.98|6294.41|6294.41|6294.41|6294.41|6293.98|6293.98|0
1653897540000|2022-05-30 07:59:00|6293.91|6293.91|6293.91|6293.91|6293.91|6293.91|6293.91|6293.91|0
1653897560000|2022-05-30 07:59:20|6293.54|6293.54|6293.54|6293.54|6293.54|6293.54|6293.54|6293.54|0
1653897570000|2022-05-30 07:59:30|6293.82|6293.82|6294.03|6294.03|6294.03|6294.03|6293.82|6293.82|0
1653897580000|2022-05-30 07:59:40|6293.68|6293.68|6294.32|6294.32|6294.32|6294.32|6293.61|6293.61|0
1653897590000|2022-05-30 07:59:50|6294.11|6294.11|6294.11|6294.11|6294.11|6294.11|6294.11|6294.11|0
1653897600000|2022-05-30 08:00:00|6293.82|6293.82|6293.82|6293.82|6293.82|6293.82|6293.82|6293.82|0
1653897610000|2022-05-30 08:00:10|6293.32|6293.32|6293.32|6293.32|6293.32|6293.32|6293.32|6293.32|0
1653897620000|2022-05-30 08:00:20|6293.9|6293.9|6293.9|6293.9|6293.9|6293.9|6293.9|6293.9|0
1653897660000|2022-05-30 08:01:00|6294.18|6294.18|6295.18|6295.18|6295.18|6295.18|6294.18|6294.18|0
1653897670000|2022-05-30 08:01:10|6294.82|6294.82|6294.46|6294.46|6294.82|6294.82|6294.46|6294.46|0
1653897690000|2022-05-30 08:01:30|6295.03|6295.03|6296.56|6296.56|6296.56|6296.56|6295.03|6295.03|0
1653897700000|2022-05-30 08:01:40|6296.24|6296.24|6296.56|6296.56|6296.56|6296.56|6296.24|6296.24|0
1653897710000|2022-05-30 08:01:50|6296.87|6296.87|6296.87|6296.87|6296.87|6296.87|6296.87|6296.87|0
1653897720000|2022-05-30 08:02:00|6297.23|6297.23|6297.87|6297.87|6297.87|6297.87|6297.23|6297.23|0
1653897730000|2022-05-30 08:02:10|6298.16|6298.16|6298.16|6298.16|6298.16|6298.16|6298.16|6298.16|0
1653897740000|2022-05-30 08:02:20|6298.65|6298.65|6297.89|6297.89|6298.65|6298.65|6297.89|6297.89|0
1653897770000|2022-05-30 08:02:50|6297.4|6297.4|6297.59|6297.59|6297.59|6297.59|6297.4|6297.4|0
1653897800000|2022-05-30 08:03:20|6299.5|6299.5|6298.73|6298.73|6299.5|6299.5|6298.73|6298.73|0
1653897810000|2022-05-30 08:03:30|6297.97|6297.97|6297.97|6297.97|6297.97|6297.97|6297.97|6297.97|0
1653897820000|2022-05-30 08:03:40|6298.46|6298.46|6298.46|6298.46|6298.46|6298.46|6298.46|6298.46|0
1653897830000|2022-05-30 08:03:50|6297.47|6297.47|6298.61|6298.61|6298.61|6298.61|6297.47|6297.47|0
1653897850000|2022-05-30 08:04:10|6298.9|6298.9|6300.49|6300.49|6300.49|6300.49|6298.9|6298.9|0
1653897860000|2022-05-30 08:04:20|6300.68|6300.68|6300.68|6300.68|6300.68|6300.68|6300.68|6300.68|0
1653897870000|2022-05-30 08:04:30|6300.97|6300.97|6300.97|6300.97|6300.97|6300.97|6300.97|6300.97|0
1653897900000|2022-05-30 08:05:00|6301.29|6301.29|6303.39|6303.39|6303.39|6303.39|6301.29|6301.29|0
1653897910000|2022-05-30 08:05:10|6304.03|6304.03|6310.2|6310.2|6310.41|6310.41|6304.03|6304.03|0
1653897920000|2022-05-30 08:05:20|6310.55|6310.55|6309.28|6309.28|6310.55|6310.55|6309.28|6309.28|0
1653897930000|2022-05-30 08:05:30|6309.09|6309.09|6310.08|6310.08|6310.08|6310.08|6309.09|6309.09|0
1653897950000|2022-05-30 08:05:50|6310.4|6310.4|6310.9|6310.9|6310.9|6310.9|6310.4|6310.4|0
1653897960000|2022-05-30 08:06:00|6310.54|6310.54|6310.54|6310.54|6310.54|6310.54|6310.54|6310.54|0
1653897980000|2022-05-30 08:06:20|6311.25|6311.25|6311.25|6311.25|6311.25|6311.25|6311.25|6311.25|0
1653897990000|2022-05-30 08:06:30|6311.75|6311.75|6311.75|6311.75|6311.75|6311.75|6311.75|6311.75|0
1653898000000|2022-05-30 08:06:40|6310.68|6310.68|6309.96|6309.96|6310.68|6310.68|6309.96|6309.96|0
1653898010000|2022-05-30 08:06:50|6310.32|6310.32|6310.11|6310.11|6310.32|6310.32|6310.11|6310.11|0
1653898020000|2022-05-30 08:07:00|6309.75|6309.75|6309.75|6309.75|6309.75|6309.75|6309.75|6309.75|0
1653898030000|2022-05-30 08:07:10|6309.43|6309.43|6309.43|6309.43|6309.43|6309.43|6309.43|6309.43|0
1653898040000|2022-05-30 08:07:20|6308.44|6308.44|6308.44|6308.44|6308.44|6308.44|6308.44|6308.44|0
1653898050000|2022-05-30 08:07:30|6307.94|6307.94|6308.3|6308.3|6308.3|6308.3|6307.94|6307.94|0
1653898060000|2022-05-30 08:07:40|6307.8|6307.8|6306.95|6306.95|6307.8|6307.8|6306.95|6306.95|0
1653898070000|2022-05-30 08:07:50|6307.91|6307.91|6308.23|6308.23|6308.23|6308.23|6307.91|6307.91|0
1653898080000|2022-05-30 08:08:00|6308.58|6308.58|6309.08|6309.08|6309.08|6309.08|6308.23|6308.23|0
1653898100000|2022-05-30 08:08:20|6309.8|6309.8|6309.8|6309.8|6309.8|6309.8|6309.8|6309.8|0
1653898110000|2022-05-30 08:08:30|6310.43|6310.43|6309.72|6309.72|6310.43|6310.43|6309.72|6309.72|0
1653898120000|2022-05-30 08:08:40|6309.91|6309.91|6309.91|6309.91|6309.91|6309.91|6309.91|6309.91|0
1653898130000|2022-05-30 08:08:50|6309.27|6309.27|6309.27|6309.27|6309.27|6309.27|6308.89|6308.89|0
1653898140000|2022-05-30 08:09:00|6308.89|6308.89|6311.06|6311.06|6311.06|6311.06|6308.89|6308.89|0
1653898160000|2022-05-30 08:09:20|6310.35|6310.35|6310.35|6310.35|6310.35|6310.35|6310.35|6310.35|0
1653898190000|2022-05-30 08:09:50|6310.06|6310.06|6309.74|6309.74|6310.06|6310.06|6309.74|6309.74|0
1653898200000|2022-05-30 08:10:00|6307.83|6307.83|6307.83|6307.83|6307.83|6307.83|6307.83|6307.83|0
1653898210000|2022-05-30 08:10:10|6307.47|6307.47|6306.16|6306.16|6307.47|6307.47|6306.16|6306.16|0
1653898240000|2022-05-30 08:10:40|6305.84|6305.84|6306.16|6306.16|6306.16|6306.16|6305.84|6305.84|0
1653898250000|2022-05-30 08:10:50|6307.12|6307.12|6307.12|6307.12|6307.12|6307.12|6307.12|6307.12|0
1653898260000|2022-05-30 08:11:00|6307.44|6307.44|6305.4|6305.4|6307.44|6307.44|6305.4|6305.4|0
1653898270000|2022-05-30 08:11:10|6305.9|6305.9|6305.9|6305.9|6305.9|6305.9|6305.9|6305.9|0
1653898280000|2022-05-30 08:11:20|6303.99|6303.99|6303.99|6303.99|6303.99|6303.99|6303.99|6303.99|0
1653898290000|2022-05-30 08:11:30|6304.7|6304.7|6304.7|6304.7|6304.7|6304.7|6304.7|6304.7|0
1653898340000|2022-05-30 08:12:20|6305.2|6305.2|6305.7|6305.7|6305.7|6305.7|6305.2|6305.2|0
1653898360000|2022-05-30 08:12:40|6304.94|6304.94|6304.94|6304.94|6304.94|6304.94|6304.94|6304.94|0
1653898380000|2022-05-30 08:13:00|6303.67|6303.67|6303.67|6303.67|6303.67|6303.67|6303.67|6303.67|0
1653898450000|2022-05-30 08:14:10|6301.76|6301.76|6301.76|6301.76|6301.76|6301.76|6301.76|6301.76|0
1653898470000|2022-05-30 08:14:30|6301.38|6301.38|6301.38|6301.38|6301.38|6301.38|6301.38|6301.38|0
1653898480000|2022-05-30 08:14:40|6300.88|6300.88|6301.38|6301.38|6301.38|6301.38|6300.88|6300.88|0
1653898490000|2022-05-30 08:14:50|6302.34|6302.34|6302.34|6302.34|6302.34|6302.34|6302.34|6302.34|0
1653898510000|2022-05-30 08:15:10|6303.49|6303.49|6303.17|6303.17|6303.49|6303.49|6303.17|6303.17|0
1653898530000|2022-05-30 08:15:30|6303.66|6303.66|6304.04|6304.04|6304.04|6304.04|6303.66|6303.66|0
1653898560000|2022-05-30 08:16:00|6304.42|6304.42|6304.42|6304.42|6304.42|6304.42|6304.42|6304.42|0
1653898620000|2022-05-30 08:17:00|6303.46|6303.46|6303.78|6303.78|6303.78|6303.78|6303.46|6303.46|0
1653898630000|2022-05-30 08:17:10|6302.92|6302.92|6302.92|6302.92|6302.92|6302.92|6302.92|6302.92|0
1653898650000|2022-05-30 08:17:30|6302.74|6302.74|6303.23|6303.23|6303.23|6303.23|6302.74|6302.74|0
1653898660000|2022-05-30 08:17:40|6302.16|6302.16|6301.8|6301.8|6302.16|6302.16|6301.8|6301.8|0
1653898690000|2022-05-30 08:18:10|6301.04|6301.04|6300.85|6300.85|6301.04|6301.04|6300.85|6300.85|0
1653898730000|2022-05-30 08:18:50|6300.53|6300.53|6299.58|6299.58|6300.53|6300.53|6299.58|6299.58|0
1653898740000|2022-05-30 08:19:00|6300.21|6300.21|6299.26|6299.26|6300.21|6300.21|6299.26|6299.26|0
1653898770000|2022-05-30 08:19:30|6298.3|6298.3|6298.3|6298.3|6298.3|6298.3|6298.3|6298.3|0
1653898780000|2022-05-30 08:19:40|6297.31|6297.31|6297.31|6297.31|6297.31|6297.31|6297.31|6297.31|0
1653898810000|2022-05-30 08:20:10|6296.59|6296.59|6296.59|6296.59|6296.59|6296.59|6296.59|6296.59|0
1653898880000|2022-05-30 08:21:20|6298.51|6298.51|6298.51|6298.51|6298.51|6298.51|6298.01|6298.01|0
1653898890000|2022-05-30 08:21:30|6298.83|6298.83|6299.14|6299.14|6299.14|6299.14|6298.83|6298.83|0
1653898910000|2022-05-30 08:21:50|6299.86|6299.86|6300.57|6300.57|6300.57|6300.57|6299.86|6299.86|0
1653898920000|2022-05-30 08:22:00|6301.43|6301.43|6302.33|6302.33|6302.71|6302.71|6301.43|6301.43|0
1653898930000|2022-05-30 08:22:10|6302.04|6302.04|6302.04|6302.04|6302.04|6302.04|6302.04|6302.04|0
1653898950000|2022-05-30 08:22:30|6300.97|6300.97|6302.04|6302.04|6302.04|6302.04|6300.97|6300.97|0
1653899000000|2022-05-30 08:23:20|6302.4|6302.4|6302.75|6302.75|6302.75|6302.75|6302.4|6302.4|0
1653899040000|2022-05-30 08:24:00|6303.39|6303.39|6303.11|6303.11|6303.39|6303.39|6303.11|6303.11|0
1653899050000|2022-05-30 08:24:10|6302.79|6302.79|6302.79|6302.79|6302.79|6302.79|6302.79|6302.79|0
1653899060000|2022-05-30 08:24:20|6301.79|6301.79|6301.79|6301.79|6301.79|6301.79|6301.79|6301.79|0
1653899070000|2022-05-30 08:24:30|6301.3|6301.3|6301.79|6301.79|6301.79|6301.79|6301.3|6301.3|0
1653899080000|2022-05-30 08:24:40|6300.84|6300.84|6300.84|6300.84|6300.84|6300.84|6300.84|6300.84|0
1653899110000|2022-05-30 08:25:10|6301.4|6301.4|6301.4|6301.4|6301.4|6301.4|6301.4|6301.4|0
1653899140000|2022-05-30 08:25:40|6303.31|6303.31|6302.97|6302.97|6303.31|6303.31|6302.97|6302.97|0
1653899150000|2022-05-30 08:25:50|6303.69|6303.69|6305.28|6305.28|6305.28|6305.28|6303.69|6303.69|0
1653899230000|2022-05-30 08:27:10|6306.05|6306.05|6306.05|6306.05|6306.05|6306.05|6306.05|6306.05|0
1653899240000|2022-05-30 08:27:20|6305.55|6305.55|6306.51|6306.51|6306.51|6306.51|6305.55|6305.55|0
1653899250000|2022-05-30 08:27:30|6306.83|6306.83|6306.83|6306.83|6306.83|6306.83|6306.83|6306.83|0
1653899260000|2022-05-30 08:27:40|6307.32|6307.32|6307.32|6307.32|6307.32|6307.32|6307.32|6307.32|0
1653899310000|2022-05-30 08:28:30|6308.85|6308.85|6309.84|6309.84|6309.84|6309.84|6308.85|6308.85|0
1653899320000|2022-05-30 08:28:40|6309.34|6309.34|6309.34|6309.34|6309.34|6309.34|6309.34|6309.34|0
1653899330000|2022-05-30 08:28:50|6309.84|6309.84|6309.84|6309.84|6309.84|6309.84|6309.84|6309.84|0
1653899340000|2022-05-30 08:29:00|6310.13|6310.13|6309.74|6309.74|6310.13|6310.13|6309.74|6309.74|0
1653899350000|2022-05-30 08:29:10|6310.03|6310.03|6310.74|6310.74|6310.74|6310.74|6310.03|6310.03|0
1653899390000|2022-05-30 08:29:50|6310.03|6310.03|6308.32|6308.32|6310.03|6310.03|6308.32|6308.32|0
1653899400000|2022-05-30 08:30:00|6307.75|6307.75|6305.46|6305.46|6308.32|6308.32|6305.46|6305.46|0
1653899410000|2022-05-30 08:30:10|6305.1|6305.1|6305.1|6305.1|6305.1|6305.1|6305.1|6305.1|0
1653899430000|2022-05-30 08:30:30|6305.46|6305.46|6305.46|6305.46|6305.46|6305.46|6305.46|6305.46|0
1653899460000|2022-05-30 08:31:00|6304.82|6304.82|6304.82|6304.82|6304.82|6304.82|6304.53|6304.53|0
1653899480000|2022-05-30 08:31:20|6304.18|6304.18|6304.18|6304.18|6304.18|6304.18|6304.18|6304.18|0
1653899530000|2022-05-30 08:32:10|6304.68|6304.68|6304.68|6304.68|6304.68|6304.68|6304.68|6304.68|0
1653899540000|2022-05-30 08:32:20|6304.25|6304.25|6304.04|6304.04|6304.25|6304.25|6304.04|6304.04|0
1653899620000|2022-05-30 08:33:40|6304.42|6304.42|6305|6305|6305|6305|6304.42|6304.42|0
1653899630000|2022-05-30 08:33:50|6305.57|6305.57|6306.49|6306.49|6306.49|6306.49|6305.25|6305.25|0
1653899680000|2022-05-30 08:34:40|6306.3|6306.3|6306.3|6306.3|6306.3|6306.3|6306.3|6306.3|0
1653899690000|2022-05-30 08:34:50|6306.73|6306.73|6307.37|6307.37|6307.37|6307.37|6306.73|6306.73|0
1653899710000|2022-05-30 08:35:10|6305.88|6305.88|6305.38|6305.38|6305.88|6305.88|6305.38|6305.38|0
1653899740000|2022-05-30 08:35:40|6306.09|6306.09|6306.09|6306.09|6306.09|6306.09|6306.09|6306.09|0
1653899750000|2022-05-30 08:35:50|6306.86|6306.86|6306.86|6306.86|6306.86|6306.86|6306.86|6306.86|0
1653899760000|2022-05-30 08:36:00|6308.01|6308.01|6307.29|6307.29|6308.01|6308.01|6307.29|6307.29|0
1653899770000|2022-05-30 08:36:10|6307.65|6307.65|6307.65|6307.65|6307.65|6307.65|6307.65|6307.65|0
1653899780000|2022-05-30 08:36:20|6308.22|6308.22|6308.51|6308.51|6308.51|6308.51|6308.22|6308.22|0
1653899820000|2022-05-30 08:37:00|6308.22|6308.22|6308.5|6308.5|6308.5|6308.5|6307.36|6307.36|0
1653899830000|2022-05-30 08:37:10|6308.88|6308.88|6308.88|6308.88|6308.88|6308.88|6308.88|6308.88|0
1653899850000|2022-05-30 08:37:30|6305.83|6305.83|6304.29|6304.29|6306.21|6306.21|6304.29|6304.29|0
1653899870000|2022-05-30 08:37:50|6303.72|6303.72|6303.91|6303.91|6303.91|6303.91|6303.72|6303.72|0
1653899880000|2022-05-30 08:38:00|6303.41|6303.41|6303.41|6303.41|6303.41|6303.41|6303.41|6303.41|0
1653899890000|2022-05-30 08:38:10|6303.6|6303.6|6303.79|6303.79|6303.79|6303.79|6303.41|6303.41|0
1653899910000|2022-05-30 08:38:30|6303.5|6303.5|6303.5|6303.5|6303.5|6303.5|6303.5|6303.5|0
1653899920000|2022-05-30 08:38:40|6302.17|6302.17|6302.81|6302.81|6302.81|6302.81|6302.17|6302.17|0
1653899930000|2022-05-30 08:38:50|6302.31|6302.31|6302.69|6302.69|6302.69|6302.69|6302.31|6302.31|0
1653899940000|2022-05-30 08:39:00|6302.41|6302.41|6302.03|6302.03|6302.41|6302.41|6302.03|6302.03|0
1653899950000|2022-05-30 08:39:10|6301.32|6301.32|6300.2|6300.2|6301.32|6301.32|6300.2|6300.2|0
1653899980000|2022-05-30 08:39:40|6300.52|6300.52|6300.52|6300.52|6300.52|6300.52|6300.52|6300.52|0
1653899990000|2022-05-30 08:39:50|6299.52|6299.52|6299.52|6299.52|6299.52|6299.52|6299.52|6299.52|0
1653900030000|2022-05-30 08:40:30|6299.88|6299.88|6299.69|6299.69|6299.88|6299.88|6299.69|6299.69|0
1653900060000|2022-05-30 08:41:00|6298.94|6298.94|6299.26|6299.26|6299.26|6299.26|6298.94|6298.94|0
1653900070000|2022-05-30 08:41:10|6298.26|6298.26|6297.5|6297.5|6298.26|6298.26|6297.5|6297.5|0
1653900120000|2022-05-30 08:42:00|6297.12|6297.12|6297.12|6297.12|6297.12|6297.12|6297.12|6297.12|0
1653900130000|2022-05-30 08:42:10|6296.75|6296.75|6296.18|6296.18|6296.75|6296.75|6295.89|6295.89|0
1653900140000|2022-05-30 08:42:20|6295.89|6295.89|6298.09|6298.09|6298.09|6298.09|6295.89|6295.89|0
1653900150000|2022-05-30 08:42:30|6298.47|6298.47|6298.28|6298.28|6298.47|6298.47|6298.28|6298.28|0
1653900200000|2022-05-30 08:43:20|6297.79|6297.79|6297.79|6297.79|6297.79|6297.79|6297.79|6297.79|0
1653900210000|2022-05-30 08:43:30|6298.78|6298.78|6298.78|6298.78|6298.78|6298.78|6298.78|6298.78|0
1653900230000|2022-05-30 08:43:50|6298.59|6298.59|6298.59|6298.59|6298.59|6298.59|6298.59|6298.59|0
1653900240000|2022-05-30 08:44:00|6299.17|6299.17|6299.17|6299.17|6299.17|6299.17|6299.17|6299.17|0
1653900270000|2022-05-30 08:44:30|6298.17|6298.17|6298.17|6298.17|6298.17|6298.17|6298.17|6298.17|0
1653900300000|2022-05-30 08:45:00|6297.85|6297.85|6297.47|6297.47|6297.85|6297.85|6297.15|6297.15|0
1653900350000|2022-05-30 08:45:50|6298.43|6298.43|6298.43|6298.43|6298.43|6298.43|6298.43|6298.43|0
1653900440000|2022-05-30 08:47:20|6297.36|6297.36|6297.04|6297.04|6297.36|6297.36|6297.04|6297.04|0
1653900450000|2022-05-30 08:47:30|6296.46|6296.46|6296.46|6296.46|6296.46|6296.46|6296.46|6296.46|0
1653900480000|2022-05-30 08:48:00|6295.83|6295.83|6296.15|6296.15|6296.15|6296.15|6295.83|6295.83|0
1653900500000|2022-05-30 08:48:20|6295.79|6295.79|6295.43|6295.43|6295.79|6295.79|6295.43|6295.43|0
1653900530000|2022-05-30 08:48:50|6296|6296|6296|6296|6296|6296|6296|6296|0
1653900550000|2022-05-30 08:49:10|6295.51|6295.51|6292.95|6292.95|6295.51|6295.51|6292.95|6292.95|0
1653900560000|2022-05-30 08:49:20|6293.45|6293.45|6293.45|6293.45|6293.45|6293.45|6293.45|6293.45|0
1653900600000|2022-05-30 08:50:00|6293.26|6293.26|6291.42|6291.42|6293.26|6293.26|6291.42|6291.42|0
1653900660000|2022-05-30 08:51:00|6292.41|6292.41|6292.41|6292.41|6292.41|6292.41|6292.41|6292.41|0
1653900690000|2022-05-30 08:51:30|6289.73|6289.73|6289.73|6289.73|6289.73|6289.73|6289.73|6289.73|0
1653900700000|2022-05-30 08:51:40|6289.55|6289.55|6290.47|6290.47|6290.47|6290.47|6289.55|6289.55|0
1653900710000|2022-05-30 08:51:50|6291.42|6291.42|6291.42|6291.42|6291.42|6291.42|6291.42|6291.42|0
1653900730000|2022-05-30 08:52:10|6291.81|6291.81|6291.81|6291.81|6291.81|6291.81|6291.81|6291.81|0
1653900780000|2022-05-30 08:53:00|6292.52|6292.52|6292.9|6292.9|6293.09|6293.09|6292.52|6292.52|0
1653900790000|2022-05-30 08:53:10|6292.71|6292.71|6292.71|6292.71|6292.71|6292.71|6292.71|6292.71|0
1653900890000|2022-05-30 08:54:50|6293.07|6293.07|6293.07|6293.07|6293.07|6293.07|6293.07|6293.07|0
1653900910000|2022-05-30 08:55:10|6292.57|6292.57|6292.57|6292.57|6292.57|6292.57|6292.57|6292.57|0
1653900930000|2022-05-30 08:55:30|6293.21|6293.21|6293.21|6293.21|6293.21|6293.21|6293.21|6293.21|0
1653900940000|2022-05-30 08:55:40|6295.12|6295.12|6295.62|6295.62|6295.62|6295.62|6295.12|6295.12|0
1653900950000|2022-05-30 08:55:50|6295.43|6295.43|6295.43|6295.43|6295.43|6295.43|6295.43|6295.43|0
1653900960000|2022-05-30 08:56:00|6295.62|6295.62|6295.75|6295.75|6295.93|6295.93|6295.62|6295.62|0
1653900970000|2022-05-30 08:56:10|6296.12|6296.12|6296.12|6296.12|6296.12|6296.12|6296.12|6296.12|0
1653901000000|2022-05-30 08:56:40|6296.31|6296.31|6296.31|6296.31|6296.31|6296.31|6296.31|6296.31|0
1653901020000|2022-05-30 08:57:00|6297.27|6297.27|6297.98|6297.98|6297.98|6297.98|6297.27|6297.27|0
1653901030000|2022-05-30 08:57:10|6298.67|6298.67|6300.34|6300.34|6300.63|6300.63|6298.67|6298.67|0
1653901050000|2022-05-30 08:57:30|6299.77|6299.77|6299.48|6299.48|6300.05|6300.05|6299.48|6299.48|0
1653901060000|2022-05-30 08:57:40|6299.16|6299.16|6298.67|6298.67|6299.16|6299.16|6298.67|6298.67|0
1653901120000|2022-05-30 08:58:40|6299.66|6299.66|6299.37|6299.37|6299.66|6299.66|6298.52|6298.52|0
1653901140000|2022-05-30 08:59:00|6298.74|6298.74|6299.88|6299.88|6299.88|6299.88|6298.74|6298.74|0
1653901170000|2022-05-30 08:59:30|6299.6|6299.6|6299.6|6299.6|6299.6|6299.6|6299.6|6299.6|0
1653901180000|2022-05-30 08:59:40|6299.78|6299.78|6299.78|6299.78|6299.78|6299.78|6299.78|6299.78|0
1653901190000|2022-05-30 08:59:50|6298.79|6298.79|6298.79|6298.79|6298.79|6298.79|6298.79|6298.79|0
1653901200000|2022-05-30 09:00:00|6298.58|6298.58|6298.58|6298.58|6298.58|6298.58|6298.58|6298.58|0
1653901210000|2022-05-30 09:00:10|6298.08|6298.08|6298.08|6298.08|6298.08|6298.08|6298.08|6298.08|0
1653901220000|2022-05-30 09:00:20|6298.27|6298.27|6298.27|6298.27|6298.27|6298.27|6298.27|6298.27|0
1653901230000|2022-05-30 09:00:30|6297.89|6297.89|6295.99|6295.99|6297.89|6297.89|6295.99|6295.99|0
1653901240000|2022-05-30 09:00:40|6296.55|6296.55|6296.55|6296.55|6296.55|6296.55|6296.55|6296.55|0
1653901330000|2022-05-30 09:02:10|6295.48|6295.48|6295.48|6295.48|6295.48|6295.48|6295.48|6295.48|0
1653901380000|2022-05-30 09:03:00|6295.98|6295.98|6296.13|6296.13|6297.44|6297.44|6295.98|6295.98|0
1653901390000|2022-05-30 09:03:10|6295.81|6295.81|6296.44|6296.44|6297.29|6297.29|6295.81|6295.81|0
1653901420000|2022-05-30 09:03:40|6296.93|6296.93|6296.93|6296.93|6296.93|6296.93|6296.93|6296.93|0
1653901470000|2022-05-30 09:04:30|6297.31|6297.31|6297.86|6297.86|6298.04|6298.04|6297.31|6297.31|0
1653901490000|2022-05-30 09:04:50|6297.48|6297.48|6297.48|6297.48|6297.48|6297.48|6297.48|6297.48|0
1653901500000|2022-05-30 09:05:00|6297.29|6297.29|6297.1|6297.1|6297.29|6297.29|6297.1|6297.1|0
1653901510000|2022-05-30 09:05:10|6296.75|6296.75|6295.47|6295.47|6296.75|6296.75|6295.47|6295.47|0
1653901530000|2022-05-30 09:05:30|6295.79|6295.79|6295.79|6295.79|6295.79|6295.79|6295.79|6295.79|0
1653901550000|2022-05-30 09:05:50|6296.65|6296.65|6296.65|6296.65|6296.65|6296.65|6296.65|6296.65|0
1653901580000|2022-05-30 09:06:20|6296.33|6296.33|6296.33|6296.33|6296.33|6296.33|6296.33|6296.33|0
1653901590000|2022-05-30 09:06:30|6295.83|6295.83|6295.83|6295.83|6295.83|6295.83|6295.83|6295.83|0
1653901600000|2022-05-30 09:06:40|6295.12|6295.12|6295.12|6295.12|6295.12|6295.12|6295.12|6295.12|0
1653901610000|2022-05-30 09:06:50|6295.5|6295.5|6294.57|6294.57|6295.5|6295.5|6294.57|6294.57|0
1653901620000|2022-05-30 09:07:00|6294.21|6294.21|6294.21|6294.21|6294.21|6294.21|6294.21|6294.21|0
1653901630000|2022-05-30 09:07:10|6292.94|6292.94|6292.94|6292.94|6292.94|6292.94|6292.94|6292.94|0
1653901640000|2022-05-30 09:07:20|6293.26|6293.26|6293.26|6293.26|6293.26|6293.26|6293.26|6293.26|0
1653901660000|2022-05-30 09:07:40|6292.69|6292.69|6292.69|6292.69|6292.69|6292.69|6292.69|6292.69|0
1653901690000|2022-05-30 09:08:10|6292|6292|6290.93|6290.93|6292|6292|6290.44|6290.44|0
1653901700000|2022-05-30 09:08:20|6289.86|6289.86|6288.72|6288.72|6289.86|6289.86|6288.4|6288.4|0
1653901710000|2022-05-30 09:08:30|6289.04|6289.04|6288.18|6288.18|6289.04|6289.04|6288.18|6288.18|0
1653901720000|2022-05-30 09:08:40|6287.54|6287.54|6287.54|6287.54|6287.54|6287.54|6287.54|6287.54|0
1653901730000|2022-05-30 09:08:50|6287.35|6287.35|6287.67|6287.67|6287.67|6287.67|6287.35|6287.35|0
1653901750000|2022-05-30 09:09:10|6285.23|6285.23|6284.28|6284.28|6285.23|6285.23|6284.28|6284.28|0
1653901760000|2022-05-30 09:09:20|6284.46|6284.46|6284.46|6284.46|6284.46|6284.46|6284.46|6284.46|0
1653901790000|2022-05-30 09:09:50|6284.89|6284.89|6284.89|6284.89|6284.89|6284.89|6284.89|6284.89|0
1653901800000|2022-05-30 09:10:00|6285.08|6285.08|6285.08|6285.08|6285.08|6285.08|6285.08|6285.08|0
1653901820000|2022-05-30 09:10:20|6284.89|6284.89|6284.89|6284.89|6284.89|6284.89|6284.89|6284.89|0
1653901840000|2022-05-30 09:10:40|6286.03|6286.03|6286.03|6286.03|6286.03|6286.03|6286.03|6286.03|0
1653901880000|2022-05-30 09:11:20|6286.22|6286.22|6286.41|6286.41|6286.6|6286.6|6286.22|6286.22|0
1653901910000|2022-05-30 09:11:50|6287.4|6287.4|6287.9|6287.9|6287.9|6287.9|6287.4|6287.4|0
1653901920000|2022-05-30 09:12:00|6287.26|6287.26|6287.26|6287.26|6287.26|6287.26|6287.26|6287.26|0
1653901930000|2022-05-30 09:12:10|6287.45|6287.45|6287.74|6287.74|6287.74|6287.74|6287.45|6287.45|0
1653901940000|2022-05-30 09:12:20|6288.3|6288.3|6289.17|6289.17|6289.17|6289.17|6288.3|6288.3|0
1653901950000|2022-05-30 09:12:30|6289.81|6289.81|6289.81|6289.81|6289.81|6289.81|6289.81|6289.81|0
1653901970000|2022-05-30 09:12:50|6289.32|6289.32|6289.32|6289.32|6289.32|6289.32|6289.32|6289.32|0
1653901980000|2022-05-30 09:13:00|6290.31|6290.31|6291.49|6291.49|6291.49|6291.49|6290.31|6290.31|0
1653901990000|2022-05-30 09:13:10|6291.81|6291.81|6291.04|6291.04|6292|6292|6291.04|6291.04|0
1653902020000|2022-05-30 09:13:40|6290.66|6290.66|6291.05|6291.05|6291.43|6291.43|6290.66|6290.66|0
1653902030000|2022-05-30 09:13:50|6291.55|6291.55|6291.55|6291.55|6291.55|6291.55|6291.55|6291.55|0
1653902040000|2022-05-30 09:14:00|6290.83|6290.83|6291.55|6291.55|6291.55|6291.55|6290.83|6290.83|0
1653902060000|2022-05-30 09:14:20|6291.05|6291.05|6291.05|6291.05|6291.05|6291.05|6291.05|6291.05|0
1653902070000|2022-05-30 09:14:30|6291.43|6291.43|6291.43|6291.43|6291.43|6291.43|6291.43|6291.43|0
1653902080000|2022-05-30 09:14:40|6291.62|6291.62|6290.28|6290.28|6292.38|6292.38|6290.28|6290.28|0
1653902090000|2022-05-30 09:14:50|6290.47|6290.47|6290.66|6290.66|6290.66|6290.66|6290.47|6290.47|0
1653902100000|2022-05-30 09:15:00|6290.84|6290.84|6291.04|6291.04|6291.04|6291.04|6290.66|6290.66|0
1653902110000|2022-05-30 09:15:10|6291.4|6291.4|6291.58|6291.58|6291.58|6291.58|6291.4|6291.4|0
1653902120000|2022-05-30 09:15:20|6291.21|6291.21|6291.53|6291.53|6291.53|6291.53|6291.21|6291.21|0
1653902130000|2022-05-30 09:15:30|6292.09|6292.09|6291.6|6291.6|6292.09|6292.09|6291.6|6291.6|0
1653902140000|2022-05-30 09:15:40|6291.21|6291.21|6290.82|6290.82|6291.21|6291.21|6290.45|6290.45|0
1653902150000|2022-05-30 09:15:50|6290.64|6290.64|6290.64|6290.64|6290.64|6290.64|6290.64|6290.64|0
1653902160000|2022-05-30 09:16:00|6291.21|6291.21|6292.16|6292.16|6292.16|6292.16|6291.21|6291.21|0
1653902170000|2022-05-30 09:16:10|6291.97|6291.97|6292.16|6292.16|6292.16|6292.16|6291.97|6291.97|0
1653902180000|2022-05-30 09:16:20|6292.53|6292.53|6292.36|6292.36|6292.53|6292.53|6291.99|6291.99|0
1653902190000|2022-05-30 09:16:30|6292.18|6292.18|6292.27|6292.27|6292.27|6292.27|6291.89|6291.89|0
1653902200000|2022-05-30 09:16:40|6291.95|6291.95|6290.99|6290.99|6291.95|6291.95|6290.62|6290.62|0
1653902210000|2022-05-30 09:16:50|6290.43|6290.43|6291.18|6291.18|6291.18|6291.18|6290.43|6290.43|0
1653902220000|2022-05-30 09:17:00|6290.99|6290.99|6290.81|6290.81|6290.99|6290.99|6290.81|6290.81|0
1653902230000|2022-05-30 09:17:10|6290.99|6290.99|6290.61|6290.61|6290.99|6290.99|6290.61|6290.61|0
1653902240000|2022-05-30 09:17:20|6290.12|6290.12|6288.42|6288.42|6290.12|6290.12|6288.42|6288.42|0
1653902250000|2022-05-30 09:17:30|6287.7|6287.7|6287.14|6287.14|6287.7|6287.7|6287.14|6287.14|0
1653902280000|2022-05-30 09:18:00|6286.78|6286.78|6286.78|6286.78|6286.78|6286.78|6286.07|6286.07|0
1653902300000|2022-05-30 09:18:20|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|0
1653902310000|2022-05-30 09:18:30|6287.16|6287.16|6287.8|6287.8|6287.8|6287.8|6287.16|6287.16|0
1653902320000|2022-05-30 09:18:40|6288.17|6288.17|6288.17|6288.17|6288.17|6288.17|6288.17|6288.17|0
1653902330000|2022-05-30 09:18:50|6287.85|6287.85|6287.85|6287.85|6287.85|6287.85|6287.85|6287.85|0
1653902340000|2022-05-30 09:19:00|6289.34|6289.34|6289.34|6289.34|6289.34|6289.34|6289.34|6289.34|0
1653902360000|2022-05-30 09:19:20|6289.72|6289.72|6289.53|6289.53|6289.72|6289.72|6289.53|6289.53|0
1653902390000|2022-05-30 09:19:50|6289.34|6289.34|6289.34|6289.34|6289.34|6289.34|6289.34|6289.34|0
1653902400000|2022-05-30 09:20:00|6288.35|6288.35|6289.18|6289.18|6289.18|6289.18|6288.35|6288.35|0
1653902430000|2022-05-30 09:20:30|6290.45|6290.45|6290.45|6290.45|6290.45|6290.45|6290.45|6290.45|0
1653902460000|2022-05-30 09:21:00|6290.81|6290.81|6290.45|6290.45|6290.81|6290.81|6290.45|6290.45|0
1653902470000|2022-05-30 09:21:10|6290.64|6290.64|6290.64|6290.64|6290.64|6290.64|6290.64|6290.64|0
1653902480000|2022-05-30 09:21:20|6290.14|6290.14|6291.09|6291.09|6291.09|6291.09|6290.14|6290.14|0
1653902490000|2022-05-30 09:21:30|6291.66|6291.66|6292.01|6292.01|6292.01|6292.01|6291.66|6291.66|0
1653902500000|2022-05-30 09:21:40|6291.73|6291.73|6291.73|6291.73|6291.73|6291.73|6291.73|6291.73|0
1653902530000|2022-05-30 09:22:10|6292.22|6292.22|6292.54|6292.54|6292.54|6292.54|6292.22|6292.22|0
1653902540000|2022-05-30 09:22:20|6292.26|6292.26|6292.35|6292.35|6292.63|6292.63|6292.26|6292.26|0
1653902560000|2022-05-30 09:22:40|6292.03|6292.03|6292.03|6292.03|6292.03|6292.03|6292.03|6292.03|0
1653902570000|2022-05-30 09:22:50|6292.22|6292.22|6292.22|6292.22|6292.22|6292.22|6292.22|6292.22|0
1653902580000|2022-05-30 09:23:00|6292.57|6292.57|6292.57|6292.57|6292.57|6292.57|6292.57|6292.57|0
1653902630000|2022-05-30 09:23:50|6293.14|6293.14|6293.14|6293.14|6293.14|6293.14|6293.14|6293.14|0
1653902650000|2022-05-30 09:24:10|6293.33|6293.33|6293.33|6293.33|6293.33|6293.33|6293.33|6293.33|0
1653902680000|2022-05-30 09:24:40|6292.97|6292.97|6292.97|6292.97|6292.97|6292.97|6292.97|6292.97|0
1653902700000|2022-05-30 09:25:00|6294.5|6294.5|6296.1|6296.1|6296.1|6296.1|6294.5|6294.5|0
1653902710000|2022-05-30 09:25:10|6295.34|6295.34|6295.15|6295.15|6295.34|6295.34|6295.15|6295.15|0
1653902720000|2022-05-30 09:25:20|6295.34|6295.34|6295.34|6295.34|6295.34|6295.34|6295.34|6295.34|0
1653902730000|2022-05-30 09:25:30|6295.71|6295.71|6295.71|6295.71|6295.71|6295.71|6295.71|6295.71|0
1653902750000|2022-05-30 09:25:50|6295.9|6295.9|6295.9|6295.9|6295.9|6295.9|6295.9|6295.9|0
1653902760000|2022-05-30 09:26:00|6296.09|6296.09|6296.09|6296.09|6296.09|6296.09|6296.09|6296.09|0
1653902770000|2022-05-30 09:26:10|6295.9|6295.9|6295.9|6295.9|6295.9|6295.9|6295.9|6295.9|0
1653902790000|2022-05-30 09:26:30|6295.26|6295.26|6295.76|6295.76|6295.97|6295.97|6294.98|6294.98|0
1653902810000|2022-05-30 09:26:50|6296.91|6296.91|6296.91|6296.91|6296.91|6296.91|6296.91|6296.91|0
1653902820000|2022-05-30 09:27:00|6296.72|6296.72|6296.72|6296.72|6296.72|6296.72|6296.72|6296.72|0
1653902830000|2022-05-30 09:27:10|6297.04|6297.04|6296.29|6296.29|6297.04|6297.04|6296.29|6296.29|0
1653902840000|2022-05-30 09:27:20|6296.1|6296.1|6296.1|6296.1|6296.1|6296.1|6296.1|6296.1|0
1653902850000|2022-05-30 09:27:30|6297.09|6297.09|6297.09|6297.09|6297.09|6297.09|6297.09|6297.09|0
1653902870000|2022-05-30 09:27:50|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|0
1653902890000|2022-05-30 09:28:10|6297.98|6297.98|6299.24|6299.24|6299.24|6299.24|6297.98|6297.98|0
1653902900000|2022-05-30 09:28:20|6300.77|6300.77|6300.77|6300.77|6300.77|6300.77|6300.77|6300.77|0
1653902910000|2022-05-30 09:28:30|6300.39|6300.39|6300.89|6300.89|6300.89|6300.89|6300.39|6300.39|0
1653902920000|2022-05-30 09:28:40|6300.39|6300.39|6300.39|6300.39|6300.39|6300.39|6300.39|6300.39|0
1653902930000|2022-05-30 09:28:50|6300.75|6300.75|6300.75|6300.75|6300.75|6300.75|6300.75|6300.75|0
1653902960000|2022-05-30 09:29:20|6300.94|6300.94|6300.94|6300.94|6300.94|6300.94|6300.94|6300.94|0
1653902970000|2022-05-30 09:29:30|6301.89|6301.89|6301.89|6301.89|6301.89|6301.89|6301.89|6301.89|0
1653902980000|2022-05-30 09:29:40|6301.7|6301.7|6301.52|6301.52|6301.7|6301.7|6301.52|6301.52|0
1653902990000|2022-05-30 09:29:50|6301.14|6301.14|6300.95|6300.95|6301.14|6301.14|6300.95|6300.95|0
1653903000000|2022-05-30 09:30:00|6300.76|6300.76|6300.76|6300.76|6300.76|6300.76|6300.76|6300.76|0
1653903010000|2022-05-30 09:30:10|6300.58|6300.58|6301.07|6301.07|6301.07|6301.07|6300.58|6300.58|0
1653903030000|2022-05-30 09:30:30|6300.36|6300.36|6299.72|6299.72|6300.36|6300.36|6299.72|6299.72|0
1653903040000|2022-05-30 09:30:40|6300.07|6300.07|6300.07|6300.07|6300.07|6300.07|6300.07|6300.07|0
1653903050000|2022-05-30 09:30:50|6299.08|6299.08|6299.08|6299.08|6299.08|6299.08|6299.08|6299.08|0
1653903080000|2022-05-30 09:31:20|6298.66|6298.66|6298.16|6298.16|6298.66|6298.66|6298.16|6298.16|0
1653903100000|2022-05-30 09:31:40|6297.95|6297.95|6297.95|6297.95|6297.95|6297.95|6297.95|6297.95|0
1653903130000|2022-05-30 09:32:10|6297.66|6297.66|6297.66|6297.66|6297.66|6297.66|6297.66|6297.66|0
1653903150000|2022-05-30 09:32:30|6298.16|6298.16|6298.16|6298.16|6298.16|6298.16|6298.16|6298.16|0
1653903160000|2022-05-30 09:32:40|6297.2|6297.2|6297.2|6297.2|6297.2|6297.2|6297.2|6297.2|0
1653903170000|2022-05-30 09:32:50|6296.49|6296.49|6296.49|6296.49|6296.49|6296.49|6296.49|6296.49|0
1653903190000|2022-05-30 09:33:10|6295.49|6295.49|6295.49|6295.49|6295.49|6295.49|6295.49|6295.49|0
1653903200000|2022-05-30 09:33:20|6293.96|6293.96|6293.96|6293.96|6293.96|6293.96|6293.96|6293.96|0
1653903230000|2022-05-30 09:33:50|6293.61|6293.61|6293.96|6293.96|6293.96|6293.96|6293.61|6293.61|0
1653903240000|2022-05-30 09:34:00|6293.02|6293.02|6293.02|6293.02|6293.02|6293.02|6293.02|6293.02|0
1653903290000|2022-05-30 09:34:50|6292.83|6292.83|6293.02|6293.02|6293.02|6293.02|6292.83|6292.83|0
1653903320000|2022-05-30 09:35:20|6293.52|6293.52|6293.52|6293.52|6293.52|6293.52|6293.52|6293.52|0
1653903330000|2022-05-30 09:35:30|6294.02|6294.02|6294.02|6294.02|6294.02|6294.02|6294.02|6294.02|0
1653903370000|2022-05-30 09:36:10|6294.51|6294.51|6294.51|6294.51|6294.51|6294.51|6294.51|6294.51|0
1653903380000|2022-05-30 09:36:20|6294.16|6294.16|6293.15|6293.15|6294.16|6294.16|6293.15|6293.15|0
1653903390000|2022-05-30 09:36:30|6293.44|6293.44|6293.44|6293.44|6293.44|6293.44|6293.44|6293.44|0
1653903400000|2022-05-30 09:36:40|6293.81|6293.81|6293.63|6293.63|6293.81|6293.81|6293.63|6293.63|0
1653903420000|2022-05-30 09:37:00|6293.44|6293.44|6293.63|6293.63|6293.63|6293.63|6293.44|6293.44|0
1653903440000|2022-05-30 09:37:20|6293.13|6293.13|6293.13|6293.13|6293.13|6293.13|6293.13|6293.13|0
1653903450000|2022-05-30 09:37:30|6292.81|6292.81|6292.81|6292.81|6292.81|6292.81|6292.81|6292.81|0
1653903470000|2022-05-30 09:37:50|6292.45|6292.45|6292.45|6292.45|6292.45|6292.45|6292.45|6292.45|0
1653903490000|2022-05-30 09:38:10|6292.74|6292.74|6292.45|6292.45|6292.74|6292.74|6292.45|6292.45|0
1653903520000|2022-05-30 09:38:40|6292.1|6292.1|6291.91|6291.91|6292.1|6292.1|6291.91|6291.91|0
1653903550000|2022-05-30 09:39:10|6292.4|6292.4|6292.4|6292.4|6292.4|6292.4|6292.4|6292.4|0
1653903580000|2022-05-30 09:39:40|6292.03|6292.03|6291.67|6291.67|6292.03|6292.03|6291.67|6291.67|0
1653903630000|2022-05-30 09:40:30|6292.17|6292.17|6292.77|6292.77|6292.77|6292.77|6292.17|6292.17|0
1653903690000|2022-05-30 09:41:30|6290.29|6290.29|6287.92|6287.92|6290.29|6290.29|6287.92|6287.92|0
1653903700000|2022-05-30 09:41:40|6287.54|6287.54|6287.54|6287.54|6287.54|6287.54|6287.54|6287.54|0
1653903710000|2022-05-30 09:41:50|6288.11|6288.11|6286.6|6286.6|6288.11|6288.11|6286.6|6286.6|0
1653903720000|2022-05-30 09:42:00|6286.89|6286.89|6287.18|6287.18|6287.18|6287.18|6286.89|6286.89|0
1653903730000|2022-05-30 09:42:10|6286.61|6286.61|6286.25|6286.25|6286.61|6286.61|6286.25|6286.25|0
1653903760000|2022-05-30 09:42:40|6285.97|6285.97|6285.68|6285.68|6285.97|6285.97|6285.68|6285.68|0
1653903770000|2022-05-30 09:42:50|6286.68|6286.68|6286.68|6286.68|6286.68|6286.68|6286.68|6286.68|0
1653903800000|2022-05-30 09:43:20|6286.36|6286.36|6286.36|6286.36|6286.36|6286.36|6286.36|6286.36|0
1653903810000|2022-05-30 09:43:30|6285.64|6285.64|6285.64|6285.64|6285.64|6285.64|6285.64|6285.64|0
1653903850000|2022-05-30 09:44:10|6286.28|6286.28|6286.28|6286.28|6286.28|6286.28|6286.28|6286.28|0
1653903900000|2022-05-30 09:45:00|6286.64|6286.64|6286.96|6286.96|6286.96|6286.96|6286.64|6286.64|0
1653903910000|2022-05-30 09:45:10|6287.45|6287.45|6286.31|6286.31|6287.45|6287.45|6286.31|6286.31|0
1653903930000|2022-05-30 09:45:30|6285.99|6285.99|6285.99|6285.99|6285.99|6285.99|6285.99|6285.99|0
1653903960000|2022-05-30 09:46:00|6286.48|6286.48|6286.48|6286.48|6286.48|6286.48|6286.48|6286.48|0
1653904020000|2022-05-30 09:47:00|6285.99|6285.99|6285.99|6285.99|6285.99|6285.99|6285.99|6285.99|0
1653904030000|2022-05-30 09:47:10|6286.48|6286.48|6286.48|6286.48|6286.48|6286.48|6286.48|6286.48|0
1653904060000|2022-05-30 09:47:40|6284.99|6284.99|6284|6284|6284.99|6284.99|6284|6284|0
1653904080000|2022-05-30 09:48:00|6284.5|6284.5|6284.5|6284.5|6284.5|6284.5|6284.5|6284.5|0
1653904100000|2022-05-30 09:48:20|6283.73|6283.73|6283.73|6283.73|6283.73|6283.73|6283.73|6283.73|0
1653904160000|2022-05-30 09:49:20|6284.05|6284.05|6284.05|6284.05|6284.05|6284.05|6284.05|6284.05|0
1653904180000|2022-05-30 09:49:40|6284.62|6284.62|6284.05|6284.05|6284.62|6284.62|6284.05|6284.05|0
1653904200000|2022-05-30 09:50:00|6284.41|6284.41|6284.41|6284.41|6284.77|6284.77|6284.41|6284.41|0
1653904210000|2022-05-30 09:50:10|6285.35|6285.35|6285.35|6285.35|6285.35|6285.35|6285.35|6285.35|0
1653904220000|2022-05-30 09:50:20|6285.71|6285.71|6285.71|6285.71|6285.71|6285.71|6285.71|6285.71|0
1653904240000|2022-05-30 09:50:40|6286.03|6286.03|6286.03|6286.03|6286.03|6286.03|6286.03|6286.03|0
1653904250000|2022-05-30 09:50:50|6286.52|6286.52|6286.52|6286.52|6286.52|6286.52|6286.52|6286.52|0
1653904270000|2022-05-30 09:51:10|6286.84|6286.84|6286.84|6286.84|6286.84|6286.84|6286.84|6286.84|0
1653904280000|2022-05-30 09:51:20|6287.41|6287.41|6287.41|6287.41|6287.41|6287.41|6287.41|6287.41|0
1653904290000|2022-05-30 09:51:30|6286.92|6286.92|6286.92|6286.92|6286.92|6286.92|6286.92|6286.92|0
1653904310000|2022-05-30 09:51:50|6287.28|6287.28|6287.28|6287.28|6287.28|6287.28|6287.28|6287.28|0
1653904320000|2022-05-30 09:52:00|6288.42|6288.42|6288.42|6288.42|6288.42|6288.42|6288.42|6288.42|0
1653904330000|2022-05-30 09:52:10|6288.1|6288.1|6288.1|6288.1|6288.1|6288.1|6288.1|6288.1|0
1653904340000|2022-05-30 09:52:20|6289.1|6289.1|6288.22|6288.22|6289.1|6289.1|6288.22|6288.22|0
1653904380000|2022-05-30 09:53:00|6289.75|6289.75|6288.22|6288.22|6289.75|6289.75|6288.22|6288.22|0
1653904400000|2022-05-30 09:53:20|6287.86|6287.86|6287.5|6287.5|6287.86|6287.86|6287.5|6287.5|0
1653904420000|2022-05-30 09:53:40|6288|6288|6288|6288|6288|6288|6288|6288|0
1653904430000|2022-05-30 09:53:50|6288.19|6288.19|6288.19|6288.19|6288.19|6288.19|6288.19|6288.19|0
1653904440000|2022-05-30 09:54:00|6287.87|6287.87|6287.87|6287.87|6287.87|6287.87|6287.87|6287.87|0
1653904450000|2022-05-30 09:54:10|6287.49|6287.49|6287.49|6287.49|6287.49|6287.49|6287.49|6287.49|0
1653904560000|2022-05-30 09:56:00|6288.26|6288.26|6288.26|6288.26|6288.26|6288.26|6288.26|6288.26|0
1653904570000|2022-05-30 09:56:10|6287.87|6287.87|6288.37|6288.37|6288.37|6288.37|6287.87|6287.87|0
1653904590000|2022-05-30 09:56:30|6287.73|6287.73|6287.38|6287.38|6287.73|6287.73|6287.38|6287.38|0
1653904600000|2022-05-30 09:56:40|6287.7|6287.7|6288.01|6288.01|6288.01|6288.01|6287.7|6287.7|0
1653904620000|2022-05-30 09:57:00|6288.51|6288.51|6288.87|6288.87|6288.87|6288.87|6288.51|6288.51|0
1653904740000|2022-05-30 09:59:00|6289.23|6289.23|6289.23|6289.23|6289.23|6289.23|6289.23|6289.23|0
1653904770000|2022-05-30 09:59:30|6288.23|6288.23|6288.95|6288.95|6288.95|6288.95|6288.23|6288.23|0
1653904830000|2022-05-30 10:00:30|6289.27|6289.27|6288.95|6288.95|6289.27|6289.27|6288.95|6288.95|0
1653904840000|2022-05-30 10:00:40|6288.63|6288.63|6288.31|6288.31|6288.63|6288.63|6288.31|6288.31|0
1653904850000|2022-05-30 10:00:50|6288.8|6288.8|6288.49|6288.49|6288.8|6288.8|6288.49|6288.49|0
1653904860000|2022-05-30 10:01:00|6288.67|6288.67|6288.26|6288.26|6288.67|6288.67|6287.24|6287.24|0
1653904870000|2022-05-30 10:01:10|6290.17|6290.17|6289.79|6289.79|6290.17|6290.17|6289.79|6289.79|0
1653904880000|2022-05-30 10:01:20|6290.29|6290.29|6289.43|6289.43|6290.29|6290.29|6289.43|6289.43|0
1653904890000|2022-05-30 10:01:30|6289.14|6289.14|6288.15|6288.15|6289.14|6289.14|6287.87|6287.87|0
1653904910000|2022-05-30 10:01:50|6288.47|6288.47|6288.47|6288.47|6288.47|6288.47|6288.47|6288.47|0
1653904940000|2022-05-30 10:02:20|6288.19|6288.19|6288.19|6288.19|6288.19|6288.19|6288.19|6288.19|0
1653904950000|2022-05-30 10:02:30|6287.69|6287.69|6288.68|6288.68|6288.68|6288.68|6287.69|6287.69|0
1653904980000|2022-05-30 10:03:00|6289.25|6289.25|6289.89|6289.89|6289.89|6289.89|6289.25|6289.25|0
1653904990000|2022-05-30 10:03:10|6289.18|6289.18|6289.18|6289.18|6289.18|6289.18|6289.18|6289.18|0
1653905010000|2022-05-30 10:03:30|6288.99|6288.99|6289.75|6289.75|6290.14|6290.14|6288.99|6288.99|0
1653905040000|2022-05-30 10:04:00|6290.25|6290.25|6290.25|6290.25|6290.25|6290.25|6290.25|6290.25|0
1653905060000|2022-05-30 10:04:20|6290.75|6290.75|6290.75|6290.75|6290.75|6290.75|6290.75|6290.75|0
1653905070000|2022-05-30 10:04:30|6290.11|6290.11|6290.11|6290.11|6290.11|6290.11|6290.11|6290.11|0
1653905090000|2022-05-30 10:04:50|6290.49|6290.49|6291.38|6291.38|6291.38|6291.38|6290.49|6290.49|0
1653905100000|2022-05-30 10:05:00|6291.73|6291.73|6292.16|6292.16|6292.45|6292.45|6291.73|6291.73|0
1653905120000|2022-05-30 10:05:20|6291.79|6291.79|6291.79|6291.79|6291.79|6291.79|6291.79|6291.79|0
1653905160000|2022-05-30 10:06:00|6291.6|6291.6|6291.6|6291.6|6291.6|6291.6|6291.6|6291.6|0
1653905170000|2022-05-30 10:06:10|6293.13|6293.13|6293.13|6293.13|6293.13|6293.13|6293.13|6293.13|0
1653905190000|2022-05-30 10:06:30|6293.62|6293.62|6293.14|6293.14|6294|6294|6293.14|6293.14|0
1653905210000|2022-05-30 10:06:50|6292.78|6292.78|6292.78|6292.78|6292.78|6292.78|6292.78|6292.78|0
1653905230000|2022-05-30 10:07:10|6292.43|6292.43|6292.43|6292.43|6292.43|6292.43|6292.07|6292.07|0
1653905330000|2022-05-30 10:08:50|6291.57|6291.57|6291.57|6291.57|6291.57|6291.57|6291.57|6291.57|0
1653905370000|2022-05-30 10:09:30|6291.25|6291.25|6291.57|6291.57|6291.57|6291.57|6291.25|6291.25|0
1653905390000|2022-05-30 10:09:50|6291.89|6291.89|6291.51|6291.51|6291.89|6291.89|6291.51|6291.51|0
1653905400000|2022-05-30 10:10:00|6293.04|6293.04|6293.04|6293.04|6293.04|6293.04|6293.04|6293.04|0
1653905410000|2022-05-30 10:10:10|6292.05|6292.05|6292.05|6292.05|6292.05|6292.05|6292.05|6292.05|0
1653905430000|2022-05-30 10:10:30|6291.33|6291.33|6290.19|6290.19|6291.33|6291.33|6290.19|6290.19|0
1653905440000|2022-05-30 10:10:40|6289.81|6289.81|6289.81|6289.81|6289.81|6289.81|6289.81|6289.81|0
1653905450000|2022-05-30 10:10:50|6289.43|6289.43|6289.43|6289.43|6289.43|6289.43|6289.43|6289.43|0
1653905480000|2022-05-30 10:11:20|6288.71|6288.71|6289.07|6289.07|6289.07|6289.07|6288.71|6288.71|0
1653905490000|2022-05-30 10:11:30|6288.71|6288.71|6289.21|6289.21|6289.21|6289.21|6288.71|6288.71|0
1653905520000|2022-05-30 10:12:00|6290.17|6290.17|6290.17|6290.17|6290.17|6290.17|6290.17|6290.17|0
1653905560000|2022-05-30 10:12:40|6289.98|6289.98|6289.98|6289.98|6289.98|6289.98|6289.98|6289.98|0
1653905580000|2022-05-30 10:13:00|6289.66|6289.66|6289.66|6289.66|6289.66|6289.66|6289.66|6289.66|0
1653905590000|2022-05-30 10:13:10|6290.02|6290.02|6290.02|6290.02|6290.02|6290.02|6290.02|6290.02|0
1653905600000|2022-05-30 10:13:20|6289.66|6289.66|6289.66|6289.66|6289.66|6289.66|6289.66|6289.66|0
1653905620000|2022-05-30 10:13:40|6290.16|6290.16|6290.16|6290.16|6290.16|6290.16|6290.16|6290.16|0
1653905630000|2022-05-30 10:13:50|6290.35|6290.35|6290.35|6290.35|6290.35|6290.35|6290.35|6290.35|0
1653905640000|2022-05-30 10:14:00|6290.63|6290.63|6290.35|6290.35|6290.63|6290.63|6290.35|6290.35|0
1653905650000|2022-05-30 10:14:10|6290.06|6290.06|6289.28|6289.28|6290.06|6290.06|6289.28|6289.28|0
1653905670000|2022-05-30 10:14:30|6289.56|6289.56|6290.36|6290.36|6290.36|6290.36|6289.56|6289.56|0
1653905680000|2022-05-30 10:14:40|6290.68|6290.68|6290.68|6290.68|6290.68|6290.68|6290.68|6290.68|0
1653905720000|2022-05-30 10:15:20|6291.17|6291.17|6291.17|6291.17|6291.17|6291.17|6291.17|6291.17|0
1653905730000|2022-05-30 10:15:30|6291.36|6291.36|6291.36|6291.36|6291.36|6291.36|6291.36|6291.36|0
1653905740000|2022-05-30 10:15:40|6290.37|6290.37|6289.89|6289.89|6290.65|6290.65|6289.89|6289.89|0
1653905750000|2022-05-30 10:15:50|6289.71|6289.71|6290.78|6290.78|6290.78|6290.78|6289.71|6289.71|0
1653905760000|2022-05-30 10:16:00|6291.42|6291.42|6291.1|6291.1|6291.42|6291.42|6291.1|6291.1|0
1653905770000|2022-05-30 10:16:10|6290.38|6290.38|6290.38|6290.38|6290.38|6290.38|6290.38|6290.38|0
1653905810000|2022-05-30 10:16:50|6289.74|6289.74|6289.74|6289.74|6289.74|6289.74|6289.74|6289.74|0
1653905830000|2022-05-30 10:17:10|6288.67|6288.67|6288.67|6288.67|6288.67|6288.67|6288.67|6288.67|0
1653905840000|2022-05-30 10:17:20|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|0
1653905910000|2022-05-30 10:18:30|6289.67|6289.67|6289.97|6289.97|6290.16|6290.16|6289.67|6289.67|0
1653905920000|2022-05-30 10:18:40|6290.93|6290.93|6290.93|6290.93|6290.93|6290.93|6290.93|6290.93|0
1653905930000|2022-05-30 10:18:50|6291.65|6291.65|6291.65|6291.65|6291.65|6291.65|6291.65|6291.65|0
1653905950000|2022-05-30 10:19:10|6290.65|6290.65|6291.37|6291.37|6291.37|6291.37|6290.65|6290.65|0
1653905960000|2022-05-30 10:19:20|6291.05|6291.05|6290.37|6290.37|6291.05|6291.05|6290.37|6290.37|0
1653905980000|2022-05-30 10:19:40|6290.75|6290.75|6290.94|6290.94|6290.94|6290.94|6290.75|6290.75|0
1653906000000|2022-05-30 10:20:00|6291.43|6291.43|6292.39|6292.39|6292.39|6292.39|6291.43|6291.43|0
1653906010000|2022-05-30 10:20:10|6292.07|6292.07|6292.07|6292.07|6292.07|6292.07|6292.07|6292.07|0
1653906080000|2022-05-30 10:21:20|6291.43|6291.43|6290.34|6290.34|6291.43|6291.43|6290.34|6290.34|0
1653906090000|2022-05-30 10:21:30|6291.06|6291.06|6289.55|6289.55|6291.06|6291.06|6289.55|6289.55|0
1653906100000|2022-05-30 10:21:40|6289.91|6289.91|6290.27|6290.27|6290.27|6290.27|6289.91|6289.91|0
1653906140000|2022-05-30 10:22:20|6289.91|6289.91|6290.27|6290.27|6290.27|6290.27|6289.91|6289.91|0
1653906150000|2022-05-30 10:22:30|6290.59|6290.59|6290.59|6290.59|6290.59|6290.59|6290.59|6290.59|0
1653906160000|2022-05-30 10:22:40|6290.09|6290.09|6290.09|6290.09|6290.09|6290.09|6290.09|6290.09|0
1653906170000|2022-05-30 10:22:50|6289.59|6289.59|6289.24|6289.24|6289.59|6289.59|6289.24|6289.24|0
1653906180000|2022-05-30 10:23:00|6289.56|6289.56|6289.56|6289.56|6289.56|6289.56|6289.56|6289.56|0
1653906210000|2022-05-30 10:23:30|6290.27|6290.27|6290.27|6290.27|6290.27|6290.27|6290.27|6290.27|0
1653906230000|2022-05-30 10:23:50|6291.55|6291.55|6291.87|6291.87|6291.87|6291.87|6291.55|6291.55|0
1653906260000|2022-05-30 10:24:20|6292.36|6292.36|6292.36|6292.36|6292.36|6292.36|6292.36|6292.36|0
1653906280000|2022-05-30 10:24:40|6292.17|6292.17|6291.82|6291.82|6292.17|6292.17|6291.82|6291.82|0
1653906290000|2022-05-30 10:24:50|6292.45|6292.45|6292.77|6292.77|6292.77|6292.77|6292.45|6292.45|0
1653906300000|2022-05-30 10:25:00|6292.28|6292.28|6292.28|6292.28|6292.28|6292.28|6292.28|6292.28|0
1653906310000|2022-05-30 10:25:10|6291.78|6291.78|6291.1|6291.1|6291.78|6291.78|6291.1|6291.1|0
1653906380000|2022-05-30 10:26:20|6290.75|6290.75|6291.1|6291.1|6291.1|6291.1|6290.39|6290.39|0
1653906390000|2022-05-30 10:26:30|6290.47|6290.47|6290.47|6290.47|6290.47|6290.47|6290.47|6290.47|0
1653906410000|2022-05-30 10:26:50|6289.89|6289.89|6289.26|6289.26|6289.89|6289.89|6289.26|6289.26|0
1653906420000|2022-05-30 10:27:00|6288.11|6288.11|6288.11|6288.11|6288.11|6288.11|6288.11|6288.11|0
1653906450000|2022-05-30 10:27:30|6288.3|6288.3|6287.91|6287.91|6288.3|6288.3|6287.73|6287.73|0
1653906460000|2022-05-30 10:27:40|6287.59|6287.59|6287.91|6287.91|6287.91|6287.91|6287.59|6287.59|0
1653906480000|2022-05-30 10:28:00|6287.59|6287.59|6287.59|6287.59|6287.59|6287.59|6287.59|6287.59|0
1653906490000|2022-05-30 10:28:10|6287.91|6287.91|6287.91|6287.91|6287.91|6287.91|6287.91|6287.91|0
1653906540000|2022-05-30 10:29:00|6287.28|6287.28|6287.28|6287.28|6287.28|6287.28|6287.28|6287.28|0
1653906590000|2022-05-30 10:29:50|6287.46|6287.46|6287.46|6287.46|6287.46|6287.46|6287.46|6287.46|0
1653906600000|2022-05-30 10:30:00|6287.11|6287.11|6287.11|6287.11|6287.11|6287.11|6287.11|6287.11|0
1653906620000|2022-05-30 10:30:20|6286.73|6286.73|6286.73|6286.73|6286.73|6286.73|6286.73|6286.73|0
1653906640000|2022-05-30 10:30:40|6287.05|6287.05|6287.05|6287.05|6287.05|6287.05|6287.05|6287.05|0
1653906740000|2022-05-30 10:32:20|6287.76|6287.76|6287.76|6287.76|6287.76|6287.76|6287.76|6287.76|0
1653906750000|2022-05-30 10:32:30|6286.77|6286.77|6286.77|6286.77|6286.77|6286.77|6286.77|6286.77|0
1653906770000|2022-05-30 10:32:50|6287.09|6287.09|6287.09|6287.09|6287.09|6287.09|6287.09|6287.09|0
1653906810000|2022-05-30 10:33:30|6286.71|6286.71|6286.71|6286.71|6286.71|6286.71|6286.71|6286.71|0
1653906830000|2022-05-30 10:33:50|6286|6286|6287.63|6287.63|6287.63|6287.63|6286|6286|0
1653906840000|2022-05-30 10:34:00|6287.82|6287.82|6287.82|6287.82|6287.82|6287.82|6287.82|6287.82|0
1653906870000|2022-05-30 10:34:30|6288.18|6288.18|6288.18|6288.18|6288.18|6288.18|6288.18|6288.18|0
1653906880000|2022-05-30 10:34:40|6288.54|6288.54|6288.54|6288.54|6288.54|6288.54|6288.54|6288.54|0
1653906890000|2022-05-30 10:34:50|6288.85|6288.85|6289.17|6289.17|6289.17|6289.17|6288.85|6288.85|0
1653906900000|2022-05-30 10:35:00|6288.68|6288.68|6288.68|6288.68|6288.68|6288.68|6288.68|6288.68|0
1653906910000|2022-05-30 10:35:10|6287.68|6287.68|6287.68|6287.68|6287.68|6287.68|6287.68|6287.68|0
1653906930000|2022-05-30 10:35:30|6287.87|6287.87|6287.87|6287.87|6287.87|6287.87|6287.87|6287.87|0
1653906940000|2022-05-30 10:35:40|6287.55|6287.55|6286.13|6286.13|6287.55|6287.55|6286.13|6286.13|0
1653906960000|2022-05-30 10:36:00|6285.94|6285.94|6285.62|6285.62|6285.94|6285.94|6285.62|6285.62|0
1653906990000|2022-05-30 10:36:30|6285.27|6285.27|6285.27|6285.27|6285.27|6285.27|6285.27|6285.27|0
1653907010000|2022-05-30 10:36:50|6285.62|6285.62|6285.62|6285.62|6285.62|6285.62|6285.62|6285.62|0
1653907030000|2022-05-30 10:37:10|6285.27|6285.27|6285.27|6285.27|6285.27|6285.27|6285.27|6285.27|0
1653907070000|2022-05-30 10:37:50|6285.62|6285.62|6285.62|6285.62|6285.62|6285.62|6285.62|6285.62|0
1653907090000|2022-05-30 10:38:10|6285.24|6285.24|6285.24|6285.24|6285.24|6285.24|6285.24|6285.24|0
1653907100000|2022-05-30 10:38:20|6284.86|6284.86|6283.85|6283.85|6284.86|6284.86|6283.13|6283.13|0
1653907110000|2022-05-30 10:38:30|6284.17|6284.17|6284.17|6284.17|6284.17|6284.17|6284.17|6284.17|0
1653907130000|2022-05-30 10:38:50|6283.45|6283.45|6283.45|6283.45|6283.45|6283.45|6283.45|6283.45|0
1653907140000|2022-05-30 10:39:00|6283.81|6283.81|6283.81|6283.81|6283.81|6283.81|6283.81|6283.81|0
1653907180000|2022-05-30 10:39:40|6283.09|6283.09|6282.72|6282.72|6283.09|6283.09|6282.72|6282.72|0
1653907190000|2022-05-30 10:39:50|6282.36|6282.36|6282.36|6282.36|6282.36|6282.36|6282.36|6282.36|0
1653907200000|2022-05-30 10:40:00|6281.29|6281.29|6281.29|6281.29|6281.29|6281.29|6281.29|6281.29|0
1653907220000|2022-05-30 10:40:20|6279.76|6279.76|6280.74|6280.74|6280.74|6280.74|6279.76|6279.76|0
1653907250000|2022-05-30 10:40:50|6280.1|6280.1|6280.1|6280.1|6280.1|6280.1|6280.1|6280.1|0
1653907300000|2022-05-30 10:41:40|6279.03|6279.03|6277.53|6277.53|6279.03|6279.03|6277.21|6277.21|0
1653907340000|2022-05-30 10:42:20|6277.85|6277.85|6277.85|6277.85|6277.85|6277.85|6277.85|6277.85|0
1653907350000|2022-05-30 10:42:30|6277.53|6277.53|6276.89|6276.89|6277.53|6277.53|6276.89|6276.89|0
1653907380000|2022-05-30 10:43:00|6276.57|6276.57|6276.25|6276.25|6276.57|6276.57|6276.25|6276.25|0
1653907420000|2022-05-30 10:43:40|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|6275.68|0
1653907450000|2022-05-30 10:44:10|6274.72|6274.72|6274.72|6274.72|6274.72|6274.72|6274.72|6274.72|0
1653907480000|2022-05-30 10:44:40|6274.23|6274.23|6273.73|6273.73|6274.23|6274.23|6273.73|6273.73|0
1653907520000|2022-05-30 10:45:20|6272.66|6272.66|6272.66|6272.66|6272.66|6272.66|6272.66|6272.66|0
1653907540000|2022-05-30 10:45:40|6272.34|6272.34|6272.34|6272.34|6272.34|6272.34|6272.34|6272.34|0
1653907550000|2022-05-30 10:45:50|6272.15|6272.15|6271.59|6271.59|6272.15|6272.15|6271.59|6271.59|0
1653907580000|2022-05-30 10:46:20|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|0
1653907590000|2022-05-30 10:46:30|6271.72|6271.72|6271.72|6271.72|6271.72|6271.72|6271.72|6271.72|0
1653907600000|2022-05-30 10:46:40|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|6271.4|0
1653907630000|2022-05-30 10:47:10|6271.19|6271.19|6271.19|6271.19|6271.19|6271.19|6271.19|6271.19|0
1653907650000|2022-05-30 10:47:30|6270.04|6270.04|6269.66|6269.66|6270.04|6270.04|6269.66|6269.66|0
1653907660000|2022-05-30 10:47:40|6269.47|6269.47|6269.47|6269.47|6269.47|6269.47|6269.47|6269.47|0
1653907670000|2022-05-30 10:47:50|6269.66|6269.66|6269.47|6269.47|6269.66|6269.66|6269.47|6269.47|0
1653907690000|2022-05-30 10:48:10|6269.9|6269.9|6269.9|6269.9|6269.9|6269.9|6269.9|6269.9|0
1653907710000|2022-05-30 10:48:30|6270.32|6270.32|6270.32|6270.32|6270.32|6270.32|6270.32|6270.32|0
1653907720000|2022-05-30 10:48:40|6270.03|6270.03|6270.03|6270.03|6270.03|6270.03|6270.03|6270.03|0
1653907740000|2022-05-30 10:49:00|6270.32|6270.32|6270.32|6270.32|6270.32|6270.32|6270.32|6270.32|0
1653907800000|2022-05-30 10:50:00|6270.64|6270.64|6270.64|6270.64|6270.64|6270.64|6270.64|6270.64|0
1653907810000|2022-05-30 10:50:10|6270.96|6270.96|6270.96|6270.96|6270.96|6270.96|6270.96|6270.96|0
1653907820000|2022-05-30 10:50:20|6271.95|6271.95|6271.95|6271.95|6271.95|6271.95|6271.95|6271.95|0
1653907840000|2022-05-30 10:50:40|6271.59|6271.59|6271.59|6271.59|6271.59|6271.59|6271.59|6271.59|0
1653907860000|2022-05-30 10:51:00|6270.83|6270.83|6270.83|6270.83|6270.83|6270.83|6270.83|6270.83|0
1653907900000|2022-05-30 10:51:40|6269.84|6269.84|6270.02|6270.02|6270.02|6270.02|6269.84|6269.84|0
1653907910000|2022-05-30 10:51:50|6269.03|6269.03|6268.54|6268.54|6269.03|6269.03|6268.54|6268.54|0
1653907920000|2022-05-30 10:52:00|6267.82|6267.82|6266.18|6266.18|6267.82|6267.82|6266.18|6266.18|0
1653907930000|2022-05-30 10:52:10|6267.67|6267.67|6268.17|6268.17|6268.17|6268.17|6267.67|6267.67|0
1653907950000|2022-05-30 10:52:30|6267.81|6267.81|6267.53|6267.53|6268.17|6268.17|6267.53|6267.53|0
1653907970000|2022-05-30 10:52:50|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|0
1653907980000|2022-05-30 10:53:00|6266.85|6266.85|6266.85|6266.85|6266.85|6266.85|6266.85|6266.85|0
1653908000000|2022-05-30 10:53:20|6266.47|6266.47|6266.47|6266.47|6266.47|6266.47|6266.47|6266.47|0
1653908020000|2022-05-30 10:53:40|6265.33|6265.33|6264.25|6264.25|6265.33|6265.33|6264.25|6264.25|0
1653908040000|2022-05-30 10:54:00|6264.54|6264.54|6264.54|6264.54|6264.54|6264.54|6264.54|6264.54|0
1653908050000|2022-05-30 10:54:10|6265.53|6265.53|6265.53|6265.53|6265.53|6265.53|6265.53|6265.53|0
1653908060000|2022-05-30 10:54:20|6266.6|6266.6|6266.79|6266.79|6266.79|6266.79|6266.6|6266.6|0
1653908090000|2022-05-30 10:54:50|6267.11|6267.11|6267.11|6267.11|6267.11|6267.11|6267.11|6267.11|0
1653908120000|2022-05-30 10:55:20|6266.47|6266.47|6266.47|6266.47|6266.47|6266.47|6266.47|6266.47|0
1653908150000|2022-05-30 10:55:50|6266.12|6266.12|6266.12|6266.12|6266.12|6266.12|6266.12|6266.12|0
1653908180000|2022-05-30 10:56:20|6266.3|6266.3|6266.3|6266.3|6266.3|6266.3|6266.3|6266.3|0
1653908190000|2022-05-30 10:56:30|6266.66|6266.66|6265|6265|6266.66|6266.66|6265|6265|0
1653908200000|2022-05-30 10:56:40|6265.96|6265.96|6265.96|6265.96|6265.96|6265.96|6265.96|6265.96|0
1653908210000|2022-05-30 10:56:50|6266.25|6266.25|6266.25|6266.25|6266.25|6266.25|6266.25|6266.25|0
1653908230000|2022-05-30 10:57:10|6266.6|6266.6|6266.25|6266.25|6266.6|6266.6|6266.25|6266.25|0
1653908280000|2022-05-30 10:58:00|6266.6|6266.6|6266.6|6266.6|6266.6|6266.6|6266.6|6266.6|0
1653908310000|2022-05-30 10:58:30|6266.25|6266.25|6266.25|6266.25|6266.25|6266.25|6266.25|6266.25|0
1653908340000|2022-05-30 10:59:00|6265.89|6265.89|6266.25|6266.25|6266.25|6266.25|6265.89|6265.89|0
1653908350000|2022-05-30 10:59:10|6266.53|6266.53|6268|6268|6268|6268|6266.53|6266.53|0
1653908360000|2022-05-30 10:59:20|6268.32|6268.32|6268.32|6268.32|6268.32|6268.32|6268.32|6268.32|0
1653908380000|2022-05-30 10:59:40|6268.81|6268.81|6268.81|6268.81|6268.81|6268.81|6268.81|6268.81|0
1653908390000|2022-05-30 10:59:50|6268.1|6268.1|6269.45|6269.45|6269.45|6269.45|6268.1|6268.1|0
1653908410000|2022-05-30 11:00:10|6269.09|6269.09|6268.9|6268.9|6269.09|6269.09|6268.9|6268.9|0
1653908420000|2022-05-30 11:00:20|6269.19|6269.19|6269.19|6269.19|6269.19|6269.19|6269.19|6269.19|0
1653908430000|2022-05-30 11:00:30|6269.48|6269.48|6269.48|6269.48|6269.48|6269.48|6269.48|6269.48|0
1653908450000|2022-05-30 11:00:50|6269.76|6269.76|6269.41|6269.41|6270.12|6270.12|6269.41|6269.41|0
1653908470000|2022-05-30 11:01:10|6269.76|6269.76|6269.76|6269.76|6269.76|6269.76|6269.76|6269.76|0
1653908480000|2022-05-30 11:01:20|6269.57|6269.57|6270.21|6270.21|6270.21|6270.21|6269.57|6269.57|0
1653908490000|2022-05-30 11:01:30|6269.72|6269.72|6269.72|6269.72|6269.72|6269.72|6269.72|6269.72|0
1653908510000|2022-05-30 11:01:50|6268.95|6268.95|6269.31|6269.31|6269.31|6269.31|6268.95|6268.95|0
1653908550000|2022-05-30 11:02:30|6270.3|6270.3|6270.3|6270.3|6270.3|6270.3|6270.3|6270.3|0
1653908560000|2022-05-30 11:02:40|6271.3|6271.3|6271.79|6271.79|6271.79|6271.79|6271.3|6271.3|0
1653908570000|2022-05-30 11:02:50|6271.08|6271.08|6271.79|6271.79|6272.15|6272.15|6271.08|6271.08|0
1653908600000|2022-05-30 11:03:20|6272.29|6272.29|6272.29|6272.29|6272.29|6272.29|6272.29|6272.29|0
1653908620000|2022-05-30 11:03:40|6272.78|6272.78|6272.78|6272.78|6272.78|6272.78|6272.78|6272.78|0
1653908640000|2022-05-30 11:04:00|6272.43|6272.43|6272.43|6272.43|6272.43|6272.43|6272.43|6272.43|0
1653908660000|2022-05-30 11:04:20|6272.71|6272.71|6273.21|6273.21|6273.21|6273.21|6272.71|6272.71|0
1653908670000|2022-05-30 11:04:30|6272.71|6272.71|6272.71|6272.71|6272.71|6272.71|6272.71|6272.71|0
1653908680000|2022-05-30 11:04:40|6272.22|6272.22|6271.93|6271.93|6272.22|6272.22|6271.93|6271.93|0
1653908690000|2022-05-30 11:04:50|6272.29|6272.29|6272.29|6272.29|6272.29|6272.29|6272.29|6272.29|0
1653908700000|2022-05-30 11:05:00|6271.93|6271.93|6271.93|6271.93|6271.93|6271.93|6271.93|6271.93|0
1653908720000|2022-05-30 11:05:20|6271.43|6271.43|6270.94|6270.94|6271.43|6271.43|6270.94|6270.94|0
1653908780000|2022-05-30 11:06:20|6270.3|6270.3|6270.94|6270.94|6270.94|6270.94|6270.3|6270.3|0
1653908790000|2022-05-30 11:06:30|6271.3|6271.3|6271.3|6271.3|6271.3|6271.3|6271.3|6271.3|0
1653908800000|2022-05-30 11:06:40|6271.65|6271.65|6271.01|6271.01|6271.65|6271.65|6271.01|6271.01|0
1653908810000|2022-05-30 11:06:50|6272.16|6272.16|6272.16|6272.16|6272.16|6272.16|6272.16|6272.16|0
1653908820000|2022-05-30 11:07:00|6272.47|6272.47|6272.47|6272.47|6272.47|6272.47|6272.47|6272.47|0
1653908830000|2022-05-30 11:07:10|6272.97|6272.97|6274.61|6274.61|6274.61|6274.61|6272.97|6272.97|0
1653908840000|2022-05-30 11:07:20|6274.96|6274.96|6274.96|6274.96|6274.96|6274.96|6274.96|6274.96|0
1653908860000|2022-05-30 11:07:40|6275.15|6275.15|6276.11|6276.11|6276.11|6276.11|6275.15|6275.15|0
1653908870000|2022-05-30 11:07:50|6276.82|6276.82|6277.18|6277.18|6277.18|6277.18|6276.82|6276.82|0
1653908880000|2022-05-30 11:08:00|6277.65|6277.65|6277.65|6277.65|6277.65|6277.65|6277.65|6277.65|0
1653908890000|2022-05-30 11:08:10|6278.01|6278.01|6278.37|6278.37|6278.37|6278.37|6278.01|6278.01|0
1653908900000|2022-05-30 11:08:20|6278.73|6278.73|6278.73|6278.73|6278.73|6278.73|6278.73|6278.73|0
1653908910000|2022-05-30 11:08:30|6278.41|6278.41|6278.41|6278.41|6278.41|6278.41|6278.41|6278.41|0
1653908980000|2022-05-30 11:09:40|6279.12|6279.12|6279.12|6279.12|6279.12|6279.12|6279.12|6279.12|0
1653908990000|2022-05-30 11:09:50|6279.5|6279.5|6279.31|6279.31|6279.5|6279.5|6279.31|6279.31|0
1653909060000|2022-05-30 11:11:00|6279.95|6279.95|6279.95|6279.95|6279.95|6279.95|6279.95|6279.95|0
1653909070000|2022-05-30 11:11:10|6280.23|6280.23|6280.23|6280.23|6280.23|6280.23|6280.23|6280.23|0
1653909110000|2022-05-30 11:11:50|6280.45|6280.45|6280.45|6280.45|6280.45|6280.45|6280.45|6280.45|0
1653909130000|2022-05-30 11:12:10|6281.44|6281.44|6281.44|6281.44|6281.44|6281.44|6281.44|6281.44|0
1653909140000|2022-05-30 11:12:20|6281.23|6281.23|6281.72|6281.72|6281.72|6281.72|6281.23|6281.23|0
1653909180000|2022-05-30 11:13:00|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|6281.37|0
1653909200000|2022-05-30 11:13:20|6282.13|6282.13|6281.81|6281.81|6282.13|6282.13|6281.81|6281.81|0
1653909230000|2022-05-30 11:13:50|6282.45|6282.45|6282.45|6282.45|6282.45|6282.45|6282.45|6282.45|0
1653909240000|2022-05-30 11:14:00|6282.95|6282.95|6282.95|6282.95|6282.95|6282.95|6282.95|6282.95|0
1653909270000|2022-05-30 11:14:30|6283.27|6283.27|6283.27|6283.27|6283.27|6283.27|6283.27|6283.27|0
1653909280000|2022-05-30 11:14:40|6282.63|6282.63|6282.63|6282.63|6282.63|6282.63|6282.63|6282.63|0
1653909350000|2022-05-30 11:15:50|6282.13|6282.13|6282.13|6282.13|6282.13|6282.13|6282.13|6282.13|0
1653909360000|2022-05-30 11:16:00|6281.63|6281.63|6281.14|6281.14|6281.63|6281.63|6281.14|6281.14|0
1653909390000|2022-05-30 11:16:30|6281.49|6281.49|6281.49|6281.49|6281.49|6281.49|6281.49|6281.49|0
1653909400000|2022-05-30 11:16:40|6281.31|6281.31|6281.31|6281.31|6281.31|6281.31|6281.31|6281.31|0
1653909440000|2022-05-30 11:17:20|6281.02|6281.02|6281.02|6281.02|6281.02|6281.02|6281.02|6281.02|0
1653909450000|2022-05-30 11:17:30|6280.66|6280.66|6280.66|6280.66|6280.66|6280.66|6280.66|6280.66|0
1653909470000|2022-05-30 11:17:50|6279.71|6279.71|6279.71|6279.71|6279.71|6279.71|6279.71|6279.71|0
1653909490000|2022-05-30 11:18:10|6280.03|6280.03|6280.03|6280.03|6280.03|6280.03|6280.03|6280.03|0
1653909500000|2022-05-30 11:18:20|6280.34|6280.34|6280.34|6280.34|6280.34|6280.34|6280.34|6280.34|0
1653909520000|2022-05-30 11:18:40|6279.85|6279.85|6279.85|6279.85|6279.85|6279.85|6279.85|6279.85|0
1653909530000|2022-05-30 11:18:50|6279.35|6279.35|6279.35|6279.35|6279.35|6279.35|6279.35|6279.35|0
1653909540000|2022-05-30 11:19:00|6278.98|6278.98|6278.79|6278.79|6278.98|6278.98|6278.79|6278.79|0
1653909600000|2022-05-30 11:20:00|6278.22|6278.22|6277.87|6277.87|6278.22|6278.22|6277.87|6277.87|0
1653909610000|2022-05-30 11:20:10|6278.5|6278.5|6278.5|6278.5|6278.5|6278.5|6278.5|6278.5|0
1653909640000|2022-05-30 11:20:40|6278.01|6278.01|6278.01|6278.01|6278.01|6278.01|6278.01|6278.01|0
1653909660000|2022-05-30 11:21:00|6277.69|6277.69|6276.83|6276.83|6277.69|6277.69|6276.83|6276.83|0
1653909680000|2022-05-30 11:21:20|6277.12|6277.12|6276.93|6276.93|6277.12|6277.12|6276.93|6276.93|0
1653909720000|2022-05-30 11:22:00|6276.74|6276.74|6276.93|6276.93|6276.93|6276.93|6276.74|6276.74|0
1653909740000|2022-05-30 11:22:20|6277.42|6277.42|6277.42|6277.42|6277.42|6277.42|6277.42|6277.42|0
1653909770000|2022-05-30 11:22:50|6277.61|6277.61|6278.11|6278.11|6278.61|6278.61|6277.61|6277.61|0
1653909790000|2022-05-30 11:23:10|6276.58|6276.58|6276.58|6276.58|6276.58|6276.58|6276.58|6276.58|0
1653909800000|2022-05-30 11:23:20|6276.94|6276.94|6277.51|6277.51|6277.51|6277.51|6276.94|6276.94|0
1653909820000|2022-05-30 11:23:40|6277.83|6277.83|6277.83|6277.83|6277.83|6277.83|6277.83|6277.83|0
1653909880000|2022-05-30 11:24:40|6278.15|6278.15|6278.15|6278.15|6278.15|6278.15|6278.15|6278.15|0
1653909890000|2022-05-30 11:24:50|6277.51|6277.51|6277.62|6277.62|6277.83|6277.83|6277.51|6277.51|0
1653909960000|2022-05-30 11:26:00|6276.62|6276.62|6276.73|6276.73|6276.73|6276.73|6276.41|6276.41|0
1653909970000|2022-05-30 11:26:10|6277.44|6277.44|6277.44|6277.44|6277.44|6277.44|6277.44|6277.44|0
1653909980000|2022-05-30 11:26:20|6277.73|6277.73|6277.73|6277.73|6277.73|6277.73|6277.73|6277.73|0
1653910010000|2022-05-30 11:26:50|6277.41|6277.41|6277.73|6277.73|6277.73|6277.73|6277.41|6277.41|0
1653910020000|2022-05-30 11:27:00|6278.72|6278.72|6278.72|6278.72|6278.72|6278.72|6278.72|6278.72|0
1653910040000|2022-05-30 11:27:20|6279.1|6279.1|6279.1|6279.1|6279.1|6279.1|6279.1|6279.1|0
1653910100000|2022-05-30 11:28:20|6279.42|6279.42|6279.74|6279.74|6279.74|6279.74|6279.1|6279.1|0
1653910110000|2022-05-30 11:28:30|6279.42|6279.42|6278.92|6278.92|6279.42|6279.42|6278.92|6278.92|0
1653910120000|2022-05-30 11:28:40|6278.28|6278.28|6278.28|6278.28|6278.28|6278.28|6278.28|6278.28|0
1653910140000|2022-05-30 11:29:00|6277.79|6277.79|6277.79|6277.79|6277.79|6277.79|6277.79|6277.79|0
1653910150000|2022-05-30 11:29:10|6278.11|6278.11|6278.11|6278.11|6278.11|6278.11|6278.11|6278.11|0
1653910170000|2022-05-30 11:29:30|6278.82|6278.82|6278.82|6278.82|6278.82|6278.82|6278.82|6278.82|0
1653910190000|2022-05-30 11:29:50|6277.29|6277.29|6277.29|6277.29|6277.29|6277.29|6277.29|6277.29|0
1653910200000|2022-05-30 11:30:00|6276.97|6276.97|6275.49|6275.49|6276.97|6276.97|6275.17|6275.17|0
1653910210000|2022-05-30 11:30:10|6274.92|6274.92|6274.92|6274.92|6274.92|6274.92|6274.92|6274.92|0
1653910240000|2022-05-30 11:30:40|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|6275.24|0
1653910260000|2022-05-30 11:31:00|6276.24|6276.24|6275.74|6275.74|6276.24|6276.24|6275.74|6275.74|0
1653910270000|2022-05-30 11:31:10|6275.93|6275.93|6275.93|6275.93|6275.93|6275.93|6275.93|6275.93|0
1653910290000|2022-05-30 11:31:30|6275.74|6275.74|6275.72|6275.72|6275.74|6275.74|6275.72|6275.72|0
1653910310000|2022-05-30 11:31:50|6275.34|6275.34|6275.34|6275.34|6275.34|6275.34|6275.34|6275.34|0
1653910340000|2022-05-30 11:32:20|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|0
1653910350000|2022-05-30 11:32:30|6274.92|6274.92|6275.84|6275.84|6275.84|6275.84|6274.92|6274.92|0
1653910360000|2022-05-30 11:32:40|6275.2|6275.2|6274.71|6274.71|6275.2|6275.2|6274.71|6274.71|0
1653910370000|2022-05-30 11:32:50|6274.39|6274.39|6274.46|6274.46|6275.02|6275.02|6274.39|6274.39|0
1653910380000|2022-05-30 11:33:00|6274.27|6274.27|6273.9|6273.9|6274.27|6274.27|6273.9|6273.9|0
1653910440000|2022-05-30 11:34:00|6273.71|6273.71|6273.71|6273.71|6273.71|6273.71|6273.71|6273.71|0
1653910490000|2022-05-30 11:34:50|6273.99|6273.99|6273.99|6273.99|6273.99|6273.99|6273.99|6273.99|0
1653910540000|2022-05-30 11:35:40|6274.28|6274.28|6274.28|6274.28|6274.28|6274.28|6274.28|6274.28|0
1653910560000|2022-05-30 11:36:00|6273.64|6273.64|6273|6273|6274.28|6274.28|6273|6273|0
1653910570000|2022-05-30 11:36:10|6272.72|6272.72|6272.3|6272.3|6273.04|6273.04|6272.3|6272.3|0
1653910580000|2022-05-30 11:36:20|6271.16|6271.16|6271.65|6271.65|6271.97|6271.97|6271.16|6271.16|0
1653910590000|2022-05-30 11:36:30|6272.03|6272.03|6274.49|6274.49|6274.49|6274.49|6272.03|6272.03|0
1653910610000|2022-05-30 11:36:50|6274.87|6274.87|6274.87|6274.87|6274.87|6274.87|6274.87|6274.87|0
1653910620000|2022-05-30 11:37:00|6274.49|6274.49|6274.49|6274.49|6274.49|6274.49|6274.49|6274.49|0
1653910630000|2022-05-30 11:37:10|6273.99|6273.99|6273.99|6273.99|6273.99|6273.99|6273.99|6273.99|0
1653910660000|2022-05-30 11:37:40|6274.35|6274.35|6276.65|6276.65|6276.65|6276.65|6274.35|6274.35|0
1653910670000|2022-05-30 11:37:50|6276.01|6276.01|6276.01|6276.01|6276.01|6276.01|6276.01|6276.01|0
1653910700000|2022-05-30 11:38:20|6275.25|6275.25|6275.25|6275.25|6275.25|6275.25|6275.25|6275.25|0
1653910710000|2022-05-30 11:38:30|6274.69|6274.69|6273.61|6273.61|6274.69|6274.69|6273.61|6273.61|0
1653910720000|2022-05-30 11:38:40|6273.93|6273.93|6274.25|6274.25|6274.25|6274.25|6273.93|6273.93|0
1653910740000|2022-05-30 11:39:00|6274.06|6274.06|6274.06|6274.06|6274.06|6274.06|6274.06|6274.06|0
1653910750000|2022-05-30 11:39:10|6273.71|6273.71|6273.71|6273.71|6273.71|6273.71|6273.71|6273.71|0
1653910820000|2022-05-30 11:40:20|6273.39|6273.39|6273.39|6273.39|6273.39|6273.39|6273.39|6273.39|0
1653910840000|2022-05-30 11:40:40|6273.07|6273.07|6273.07|6273.07|6273.07|6273.07|6273.07|6273.07|0
1653910850000|2022-05-30 11:40:50|6273.57|6273.57|6273.57|6273.57|6273.57|6273.57|6273.57|6273.57|0
1653910900000|2022-05-30 11:41:40|6273.19|6273.19|6273.19|6273.19|6273.19|6273.19|6273.19|6273.19|0
1653910920000|2022-05-30 11:42:00|6272.62|6272.62|6271.85|6271.85|6272.62|6272.62|6271.85|6271.85|0
1653911020000|2022-05-30 11:43:40|6271.36|6271.36|6271.74|6271.74|6271.74|6271.74|6271.36|6271.36|0
1653911050000|2022-05-30 11:44:10|6271.24|6271.24|6271.24|6271.24|6271.24|6271.24|6271.24|6271.24|0
1653911070000|2022-05-30 11:44:30|6271.88|6271.88|6271.24|6271.24|6271.88|6271.88|6271.24|6271.24|0
1653911090000|2022-05-30 11:44:50|6271.62|6271.62|6271.62|6271.62|6271.62|6271.62|6271.62|6271.62|0
1653911110000|2022-05-30 11:45:10|6270.98|6270.98|6269.84|6269.84|6270.98|6270.98|6269.84|6269.84|0
1653911120000|2022-05-30 11:45:20|6269.27|6269.27|6269.06|6269.06|6269.56|6269.56|6269.06|6269.06|0
1653911140000|2022-05-30 11:45:40|6269.25|6269.25|6269.25|6269.25|6269.25|6269.25|6269.25|6269.25|0
1653911150000|2022-05-30 11:45:50|6269.75|6269.75|6269.75|6269.75|6269.75|6269.75|6269.75|6269.75|0
1653911180000|2022-05-30 11:46:20|6268.75|6268.75|6268.75|6268.75|6268.75|6268.75|6268.75|6268.75|0
1653911210000|2022-05-30 11:46:50|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|0
1653911220000|2022-05-30 11:47:00|6269.47|6269.47|6269.43|6269.43|6269.47|6269.47|6269.11|6269.11|0
1653911230000|2022-05-30 11:47:10|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|0
1653911290000|2022-05-30 11:48:10|6269.4|6269.4|6269.4|6269.4|6269.4|6269.4|6269.4|6269.4|0
1653911380000|2022-05-30 11:49:40|6269.75|6269.75|6270.9|6270.9|6270.9|6270.9|6269.75|6269.75|0
1653911420000|2022-05-30 11:50:20|6271.28|6271.28|6271.6|6271.6|6271.6|6271.6|6271.28|6271.28|0
1653911450000|2022-05-30 11:50:50|6271.98|6271.98|6271.98|6271.98|6271.98|6271.98|6271.98|6271.98|0
1653911490000|2022-05-30 11:51:30|6272.62|6272.62|6272.62|6272.62|6272.62|6272.62|6272.62|6272.62|0
1653911510000|2022-05-30 11:51:50|6273.11|6273.11|6273.3|6273.3|6273.3|6273.3|6273.11|6273.11|0
1653911530000|2022-05-30 11:52:10|6273.66|6273.66|6274.02|6274.02|6274.02|6274.02|6273.66|6273.66|0
1653911580000|2022-05-30 11:53:00|6274.37|6274.37|6274.37|6274.37|6274.37|6274.37|6274.37|6274.37|0
1653911600000|2022-05-30 11:53:20|6273.66|6273.66|6272.67|6272.67|6273.66|6273.66|6272.67|6272.67|0
1653911620000|2022-05-30 11:53:40|6272.95|6272.95|6272.95|6272.95|6272.95|6272.95|6272.95|6272.95|0
1653911660000|2022-05-30 11:54:20|6273.45|6273.45|6273.45|6273.45|6273.45|6273.45|6273.45|6273.45|0
1653911670000|2022-05-30 11:54:30|6273.8|6273.8|6273.8|6273.8|6273.8|6273.8|6273.8|6273.8|0
1653911680000|2022-05-30 11:54:40|6274.19|6274.19|6274.68|6274.68|6274.68|6274.68|6274.19|6274.19|0
1653911690000|2022-05-30 11:54:50|6275.26|6275.26|6275.54|6275.54|6275.54|6275.54|6275.26|6275.26|0
1653911830000|2022-05-30 11:57:10|6276.04|6276.04|6276.04|6276.04|6276.04|6276.04|6276.04|6276.04|0
1653911910000|2022-05-30 11:58:30|6275.66|6275.66|6275.66|6275.66|6275.66|6275.66|6275.66|6275.66|0
1653911960000|2022-05-30 11:59:20|6276.16|6276.16|6276.16|6276.16|6276.16|6276.16|6276.16|6276.16|0
1653911980000|2022-05-30 11:59:40|6276.44|6276.44|6276.44|6276.44|6276.44|6276.44|6276.44|6276.44|0
1653911990000|2022-05-30 11:59:50|6276.63|6276.63|6276.28|6276.28|6276.63|6276.63|6276.28|6276.28|0
1653912000000|2022-05-30 12:00:00|6276.91|6276.91|6276.91|6276.91|6276.91|6276.91|6276.91|6276.91|0
1653912030000|2022-05-30 12:00:30|6277.2|6277.2|6277.2|6277.2|6277.2|6277.2|6277.2|6277.2|0
1653912040000|2022-05-30 12:00:40|6276.88|6276.88|6276.88|6276.88|6276.88|6276.88|6276.88|6276.88|0
1653912060000|2022-05-30 12:01:00|6277.38|6277.38|6277.38|6277.38|6277.38|6277.38|6277.38|6277.38|0
1653912100000|2022-05-30 12:01:40|6276.74|6276.74|6276.42|6276.42|6276.74|6276.74|6276.42|6276.42|0
1653912110000|2022-05-30 12:01:50|6277.13|6277.13|6277.13|6277.13|6277.13|6277.13|6277.13|6277.13|0
1653912120000|2022-05-30 12:02:00|6276.95|6276.95|6276.95|6276.95|6276.95|6276.95|6276.95|6276.95|0
1653912130000|2022-05-30 12:02:10|6275.87|6275.87|6276.3|6276.3|6276.59|6276.59|6275.87|6275.87|0
1653912190000|2022-05-30 12:03:10|6276.49|6276.49|6277.06|6277.06|6277.06|6277.06|6276.49|6276.49|0
1653912220000|2022-05-30 12:03:40|6276.1|6276.1|6276.1|6276.1|6276.1|6276.1|6276.1|6276.1|0
1653912280000|2022-05-30 12:04:40|6275.46|6275.46|6275.46|6275.46|6275.46|6275.46|6275.46|6275.46|0
1653912290000|2022-05-30 12:04:50|6275.08|6275.08|6275.08|6275.08|6275.08|6275.08|6275.08|6275.08|0
1653912300000|2022-05-30 12:05:00|6274.59|6274.59|6274.59|6274.59|6274.59|6274.59|6274.59|6274.59|0
1653912310000|2022-05-30 12:05:10|6274.3|6274.3|6274.3|6274.3|6274.3|6274.3|6274.3|6274.3|0
1653912370000|2022-05-30 12:06:10|6273.02|6273.02|6273.02|6273.02|6273.02|6273.02|6273.02|6273.02|0
1653912380000|2022-05-30 12:06:20|6273.52|6273.52|6274.02|6274.02|6274.02|6274.02|6273.52|6273.52|0
1653912440000|2022-05-30 12:07:20|6274.51|6274.51|6274.51|6274.51|6274.51|6274.51|6274.51|6274.51|0
1653912470000|2022-05-30 12:07:50|6274.16|6274.16|6273.97|6273.97|6274.16|6274.16|6273.97|6273.97|0
1653912480000|2022-05-30 12:08:00|6272.82|6272.82|6272.46|6272.46|6272.82|6272.82|6272.46|6272.46|0
1653912490000|2022-05-30 12:08:10|6272.11|6272.11|6272.46|6272.46|6272.46|6272.46|6272.11|6272.11|0
1653912570000|2022-05-30 12:09:30|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|0
1653912600000|2022-05-30 12:10:00|6272.11|6272.11|6272.11|6272.11|6272.11|6272.11|6272.11|6272.11|0
1653912610000|2022-05-30 12:10:10|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|6271.83|0
1653912620000|2022-05-30 12:10:20|6270.87|6270.87|6270.87|6270.87|6270.87|6270.87|6270.87|6270.87|0
1653912650000|2022-05-30 12:10:50|6270.44|6270.44|6270.02|6270.02|6270.44|6270.44|6270.02|6270.02|0
1653912710000|2022-05-30 12:11:50|6269.7|6269.7|6269.7|6269.7|6269.7|6269.7|6269.7|6269.7|0
1653912720000|2022-05-30 12:12:00|6269.89|6269.89|6269.89|6269.89|6269.89|6269.89|6269.89|6269.89|0
1653912760000|2022-05-30 12:12:40|6269.7|6269.7|6269.7|6269.7|6269.7|6269.7|6269.7|6269.7|0
1653912800000|2022-05-30 12:13:20|6269.2|6269.2|6269.2|6269.2|6269.2|6269.2|6269.2|6269.2|0
1653912820000|2022-05-30 12:13:40|6268.57|6268.57|6268.57|6268.57|6268.57|6268.57|6268.57|6268.57|0
1653912830000|2022-05-30 12:13:50|6268.89|6268.89|6268.89|6268.89|6268.89|6268.89|6268.89|6268.89|0
1653912840000|2022-05-30 12:14:00|6269.52|6269.52|6269.52|6269.52|6269.52|6269.52|6269.52|6269.52|0
1653912850000|2022-05-30 12:14:10|6269.14|6269.14|6268.38|6268.38|6269.14|6269.14|6268.38|6268.38|0
1653912860000|2022-05-30 12:14:20|6267.66|6267.66|6267.66|6267.66|6267.66|6267.66|6267.66|6267.66|0
1653912870000|2022-05-30 12:14:30|6267.95|6267.95|6267.57|6267.57|6267.95|6267.95|6267.57|6267.57|0
1653912900000|2022-05-30 12:15:00|6267.38|6267.38|6267.38|6267.38|6267.38|6267.38|6267.38|6267.38|0
1653912910000|2022-05-30 12:15:10|6267.74|6267.74|6267.74|6267.74|6267.74|6267.74|6267.74|6267.74|0
1653912940000|2022-05-30 12:15:40|6268.23|6268.23|6268.23|6268.23|6268.23|6268.23|6268.23|6268.23|0
1653912970000|2022-05-30 12:16:10|6267.91|6267.91|6267.91|6267.91|6267.91|6267.91|6267.91|6267.91|0
1653913030000|2022-05-30 12:17:10|6267.42|6267.42|6267.7|6267.7|6267.7|6267.7|6267.42|6267.42|0
1653913050000|2022-05-30 12:17:30|6267.89|6267.89|6267.7|6267.7|6267.89|6267.89|6267.7|6267.7|0
1653913080000|2022-05-30 12:18:00|6268.02|6268.02|6268.02|6268.02|6268.02|6268.02|6268.02|6268.02|0
1653913180000|2022-05-30 12:19:40|6268.52|6268.52|6268.52|6268.52|6268.52|6268.52|6268.52|6268.52|0
1653913200000|2022-05-30 12:20:00|6269.48|6269.48|6269.48|6269.48|6269.48|6269.48|6269.48|6269.48|0
1653913240000|2022-05-30 12:20:40|6269.19|6269.19|6269.19|6269.19|6269.19|6269.19|6269.19|6269.19|0
1653913270000|2022-05-30 12:21:10|6268.48|6268.48|6269.19|6269.19|6269.19|6269.19|6268.48|6268.48|0
1653913280000|2022-05-30 12:21:20|6269.69|6269.69|6269.69|6269.69|6269.69|6269.69|6269.69|6269.69|0
1653913320000|2022-05-30 12:22:00|6269.19|6269.19|6268.33|6268.33|6269.19|6269.19|6268.33|6268.33|0
1653913330000|2022-05-30 12:22:10|6268.01|6268.01|6268.01|6268.01|6268.01|6268.01|6268.01|6268.01|0
1653913340000|2022-05-30 12:22:20|6266.66|6266.66|6266.09|6266.09|6266.66|6266.66|6265.9|6265.9|0
1653913350000|2022-05-30 12:22:30|6265.77|6265.77|6265.77|6265.77|6265.77|6265.77|6265.77|6265.77|0
1653913450000|2022-05-30 12:24:10|6265.95|6265.95|6265.95|6265.95|6265.95|6265.95|6265.95|6265.95|0
1653913500000|2022-05-30 12:25:00|6265.32|6265.32|6265.32|6265.32|6265.32|6265.32|6265.32|6265.32|0
1653913510000|2022-05-30 12:25:10|6265|6265|6265|6265|6265|6265|6265|6265|0
1653913530000|2022-05-30 12:25:30|6264.81|6264.81|6265.13|6265.13|6265.13|6265.13|6264.81|6264.81|0
1653913570000|2022-05-30 12:26:10|6265.5|6265.5|6263.72|6263.72|6265.5|6265.5|6263.72|6263.72|0
1653913590000|2022-05-30 12:26:30|6263.36|6263.36|6263.36|6263.36|6263.36|6263.36|6263.36|6263.36|0
1653913600000|2022-05-30 12:26:40|6262.99|6262.99|6262.99|6262.99|6262.99|6262.99|6262.99|6262.99|0
1653913620000|2022-05-30 12:27:00|6263.56|6263.56|6262.7|6262.7|6263.56|6263.56|6262.7|6262.7|0
1653913660000|2022-05-30 12:27:40|6263.2|6263.2|6263.2|6263.2|6263.2|6263.2|6263.2|6263.2|0
1653913670000|2022-05-30 12:27:50|6262.2|6262.2|6262.2|6262.2|6262.2|6262.2|6262.2|6262.2|0
1653913680000|2022-05-30 12:28:00|6261.88|6261.88|6261.88|6261.88|6261.88|6261.88|6261.88|6261.88|0
1653913700000|2022-05-30 12:28:20|6261.17|6261.17|6261.49|6261.49|6261.49|6261.49|6261.17|6261.17|0
1653913730000|2022-05-30 12:28:50|6261.78|6261.78|6261.78|6261.78|6261.78|6261.78|6261.78|6261.78|0
1653913740000|2022-05-30 12:29:00|6262.16|6262.16|6262.7|6262.7|6262.7|6262.7|6262.16|6262.16|0
1653913790000|2022-05-30 12:29:50|6262.99|6262.99|6262.99|6262.99|6262.99|6262.99|6262.99|6262.99|0
1653913800000|2022-05-30 12:30:00|6263.7|6263.7|6263.18|6263.18|6263.7|6263.7|6262.82|6262.82|0
1653913810000|2022-05-30 12:30:10|6263.47|6263.47|6263.79|6263.79|6263.79|6263.79|6263.47|6263.47|0
1653913830000|2022-05-30 12:30:30|6263.21|6263.21|6263.21|6263.21|6263.21|6263.21|6263.21|6263.21|0
1653913840000|2022-05-30 12:30:40|6263.85|6263.85|6263.85|6263.85|6263.85|6263.85|6263.85|6263.85|0
1653913860000|2022-05-30 12:31:00|6264.23|6264.23|6265.19|6265.19|6265.19|6265.19|6264.23|6264.23|0
1653913870000|2022-05-30 12:31:10|6264.87|6264.87|6264.87|6264.87|6264.87|6264.87|6264.87|6264.87|0
1653913910000|2022-05-30 12:31:50|6265.58|6265.58|6265.58|6265.58|6265.58|6265.58|6265.58|6265.58|0
1653913990000|2022-05-30 12:33:10|6264.87|6264.87|6264.87|6264.87|6264.87|6264.87|6264.87|6264.87|0
1653914040000|2022-05-30 12:34:00|6265.22|6265.22|6264.65|6264.65|6265.22|6265.22|6264.65|6264.65|0
1653914050000|2022-05-30 12:34:10|6265.15|6265.15|6265.15|6265.15|6265.15|6265.15|6265.15|6265.15|0
1653914060000|2022-05-30 12:34:20|6265.51|6265.51|6265.01|6265.01|6265.51|6265.51|6265.01|6265.01|0
1653914110000|2022-05-30 12:35:10|6265.3|6265.3|6265.3|6265.3|6265.3|6265.3|6265.3|6265.3|0
1653914120000|2022-05-30 12:35:20|6265.65|6265.65|6265.65|6265.65|6265.65|6265.65|6265.65|6265.65|0
1653914180000|2022-05-30 12:36:20|6265.01|6265.01|6264.3|6264.3|6265.01|6265.01|6264.3|6264.3|0
1653914190000|2022-05-30 12:36:30|6264.8|6264.8|6265.75|6265.75|6265.75|6265.75|6264.8|6264.8|0
1653914200000|2022-05-30 12:36:40|6265.94|6265.94|6265.94|6265.94|6265.94|6265.94|6265.94|6265.94|0
1653914220000|2022-05-30 12:37:00|6264.95|6264.95|6264.66|6264.66|6264.95|6264.95|6264.66|6264.66|0
1653914240000|2022-05-30 12:37:20|6264.02|6264.02|6264.02|6264.02|6264.02|6264.02|6264.02|6264.02|0
1653914300000|2022-05-30 12:38:20|6263.74|6263.74|6263.45|6263.45|6263.74|6263.74|6263.45|6263.45|0
1653914310000|2022-05-30 12:38:30|6263.13|6263.13|6263.13|6263.13|6263.13|6263.13|6263.13|6263.13|0
1653914340000|2022-05-30 12:39:00|6262.49|6262.49|6262.49|6262.49|6262.49|6262.49|6262.49|6262.49|0
1653914350000|2022-05-30 12:39:10|6261.74|6261.74|6261.2|6261.2|6261.74|6261.74|6261.2|6261.2|0
1653914380000|2022-05-30 12:39:40|6260.91|6260.91|6260.91|6260.91|6260.91|6260.91|6260.91|6260.91|0
1653914410000|2022-05-30 12:40:10|6261.27|6261.27|6261.27|6261.27|6261.27|6261.27|6261.27|6261.27|0
1653914420000|2022-05-30 12:40:20|6261.59|6261.59|6261.59|6261.59|6261.59|6261.59|6261.59|6261.59|0
1653914460000|2022-05-30 12:41:00|6261.91|6261.91|6262.08|6262.08|6262.4|6262.4|6261.91|6261.91|0
1653914470000|2022-05-30 12:41:10|6262.72|6262.72|6261.76|6261.76|6262.72|6262.72|6261.76|6261.76|0
1653914480000|2022-05-30 12:41:20|6262.4|6262.4|6262.4|6262.4|6262.4|6262.4|6262.4|6262.4|0
1653914490000|2022-05-30 12:41:30|6263.04|6263.04|6264.18|6264.18|6264.18|6264.18|6263.04|6263.04|0
1653914500000|2022-05-30 12:41:40|6263.68|6263.68|6263.68|6263.68|6263.68|6263.68|6263.68|6263.68|0
1653914520000|2022-05-30 12:42:00|6264|6264|6262.85|6262.85|6264|6264|6262.85|6262.85|0
1653914540000|2022-05-30 12:42:20|6263.42|6263.42|6264.56|6264.56|6264.56|6264.56|6263.42|6263.42|0
1653914550000|2022-05-30 12:42:30|6264.88|6264.88|6265.52|6265.52|6265.52|6265.52|6264.88|6264.88|0
1653914570000|2022-05-30 12:42:50|6266.02|6266.02|6266.02|6266.02|6266.02|6266.02|6266.02|6266.02|0
1653914590000|2022-05-30 12:43:10|6266.2|6266.2|6266.2|6266.2|6266.2|6266.2|6266.2|6266.2|0
1653914600000|2022-05-30 12:43:20|6266.59|6266.59|6266.59|6266.59|6266.59|6266.59|6266.59|6266.59|0
1653914610000|2022-05-30 12:43:30|6267.08|6267.08|6267.08|6267.08|6267.08|6267.08|6267.08|6267.08|0
1653914620000|2022-05-30 12:43:40|6266.13|6266.13|6266.44|6266.44|6266.44|6266.44|6266.13|6266.13|0
1653914630000|2022-05-30 12:43:50|6265.81|6265.81|6266.44|6266.44|6266.44|6266.44|6265.81|6265.81|0
1653914640000|2022-05-30 12:44:00|6266.76|6266.76|6266.76|6266.76|6266.76|6266.76|6266.76|6266.76|0
1653914650000|2022-05-30 12:44:10|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|0
1653914700000|2022-05-30 12:45:00|6267.24|6267.24|6267.05|6267.05|6267.24|6267.24|6267.05|6267.05|0
1653914740000|2022-05-30 12:45:40|6267.69|6267.69|6267.69|6267.69|6267.69|6267.69|6267.69|6267.69|0
1653914760000|2022-05-30 12:46:00|6268.01|6268.01|6268.05|6268.05|6268.05|6268.05|6267.69|6267.69|0
1653914770000|2022-05-30 12:46:10|6267.73|6267.73|6267.73|6267.73|6267.73|6267.73|6267.73|6267.73|0
1653914780000|2022-05-30 12:46:20|6268.01|6268.01|6268.01|6268.01|6268.01|6268.01|6268.01|6268.01|0
1653914790000|2022-05-30 12:46:30|6268.51|6268.51|6268.51|6268.51|6268.51|6268.51|6268.51|6268.51|0
1653914810000|2022-05-30 12:46:50|6268.79|6268.79|6268.79|6268.79|6268.79|6268.79|6268.79|6268.79|0
1653914830000|2022-05-30 12:47:10|6269.75|6269.75|6270.39|6270.39|6270.39|6270.39|6269.43|6269.43|0
1653914860000|2022-05-30 12:47:40|6270.68|6270.68|6272.21|6272.21|6272.21|6272.21|6270.68|6270.68|0
1653914870000|2022-05-30 12:47:50|6271.57|6271.57|6272.28|6272.28|6272.28|6272.28|6271.57|6271.57|0
1653914880000|2022-05-30 12:48:00|6271.92|6271.92|6271.92|6271.92|6271.92|6271.92|6271.92|6271.92|0
1653914900000|2022-05-30 12:48:20|6272.21|6272.21|6272.21|6272.21|6272.21|6272.21|6272.21|6272.21|0
1653914910000|2022-05-30 12:48:30|6272.85|6272.85|6272.85|6272.85|6272.85|6272.85|6272.85|6272.85|0
1653914950000|2022-05-30 12:49:10|6273.17|6273.17|6272.67|6272.67|6273.17|6273.17|6272.67|6272.67|0
1653914960000|2022-05-30 12:49:20|6273.39|6273.39|6273.74|6273.74|6273.74|6273.74|6273.39|6273.39|0
1653914980000|2022-05-30 12:49:40|6274.03|6274.03|6274.59|6274.59|6274.59|6274.59|6274.03|6274.03|0
1653914990000|2022-05-30 12:49:50|6275.02|6275.02|6275.21|6275.21|6275.21|6275.21|6275.02|6275.02|0
1653915000000|2022-05-30 12:50:00|6274.49|6274.49|6274.49|6274.49|6274.49|6274.49|6274.13|6274.13|0
1653915010000|2022-05-30 12:50:10|6273.78|6273.78|6273.78|6273.78|6273.78|6273.78|6273.78|6273.78|0
1653915020000|2022-05-30 12:50:20|6273.28|6273.28|6273.28|6273.28|6273.28|6273.28|6273.28|6273.28|0
1653915030000|2022-05-30 12:50:30|6272.92|6272.92|6272.92|6272.92|6272.92|6272.92|6272.92|6272.92|0
1653915040000|2022-05-30 12:50:40|6272.55|6272.55|6272.74|6272.74|6272.74|6272.74|6272.55|6272.55|0
1653915070000|2022-05-30 12:51:10|6272.92|6272.92|6272.92|6272.92|6272.92|6272.92|6272.92|6272.92|0
1653915080000|2022-05-30 12:51:20|6273.31|6273.31|6273.59|6273.59|6273.59|6273.59|6273.31|6273.31|0
1653915090000|2022-05-30 12:51:30|6273.95|6273.95|6274.27|6274.27|6274.27|6274.27|6273.95|6273.95|0
1653915100000|2022-05-30 12:51:40|6273.91|6273.91|6273.59|6273.59|6273.91|6273.91|6273.59|6273.59|0
1653915150000|2022-05-30 12:52:30|6274.31|6274.31|6274.59|6274.59|6274.59|6274.59|6274.31|6274.31|0
1653915180000|2022-05-30 12:53:00|6274.95|6274.95|6274.95|6274.95|6274.95|6274.95|6274.95|6274.95|0
1653915190000|2022-05-30 12:53:10|6275.31|6275.31|6274.95|6274.95|6275.31|6275.31|6274.95|6274.95|0
1653915210000|2022-05-30 12:53:30|6275.33|6275.33|6275.33|6275.33|6275.33|6275.33|6275.33|6275.33|0
1653915220000|2022-05-30 12:53:40|6275.14|6275.14|6274.31|6274.31|6275.14|6275.14|6273.99|6273.99|0
1653915230000|2022-05-30 12:53:50|6274.02|6274.02|6274.4|6274.4|6274.59|6274.59|6274.02|6274.02|0
1653915240000|2022-05-30 12:54:00|6275.04|6275.04|6274.68|6274.68|6275.04|6275.04|6274.32|6274.32|0
1653915250000|2022-05-30 12:54:10|6275.04|6275.04|6275.04|6275.04|6275.04|6275.04|6275.04|6275.04|0
1653915260000|2022-05-30 12:54:20|6276.19|6276.19|6276.19|6276.19|6276.19|6276.19|6276.19|6276.19|0
1653915300000|2022-05-30 12:55:00|6275.55|6275.55|6275.55|6275.55|6275.55|6275.55|6275.55|6275.55|0
1653915340000|2022-05-30 12:55:40|6275.23|6275.23|6275.23|6275.23|6275.23|6275.23|6275.23|6275.23|0
1653915350000|2022-05-30 12:55:50|6274.66|6274.66|6274.66|6274.66|6274.66|6274.66|6274.66|6274.66|0
1653915360000|2022-05-30 12:56:00|6275.01|6275.01|6275.01|6275.01|6275.01|6275.01|6275.01|6275.01|0
1653915380000|2022-05-30 12:56:20|6275.3|6275.3|6275.3|6275.3|6275.3|6275.3|6275.3|6275.3|0
1653915390000|2022-05-30 12:56:30|6275.11|6275.11|6275.11|6275.11|6275.11|6275.11|6275.11|6275.11|0
1653915410000|2022-05-30 12:56:50|6275.49|6275.49|6275.49|6275.49|6275.49|6275.49|6275.49|6275.49|0
1653915450000|2022-05-30 12:57:30|6275.13|6275.13|6275.13|6275.13|6275.13|6275.13|6275.13|6275.13|0
1653915510000|2022-05-30 12:58:30|6274.57|6274.57|6274.57|6274.57|6274.57|6274.57|6274.57|6274.57|0
1653915520000|2022-05-30 12:58:40|6275.71|6275.71|6275.71|6275.71|6275.71|6275.71|6275.71|6275.71|0
1653915540000|2022-05-30 12:59:00|6276|6276|6276|6276|6276|6276|6276|6276|0
1653915580000|2022-05-30 12:59:40|6276.49|6276.49|6276.49|6276.49|6276.49|6276.49|6276.49|6276.49|0
1653915590000|2022-05-30 12:59:50|6276|6276|6276|6276|6276|6276|6275.64|6275.64|0
1653915610000|2022-05-30 13:00:10|6276.99|6276.99|6276.99|6276.99|6276.99|6276.99|6276.99|6276.99|0
1653915630000|2022-05-30 13:00:30|6277.31|6277.31|6276.57|6276.57|6277.31|6277.31|6276.57|6276.57|0
1653915650000|2022-05-30 13:00:50|6277.64|6277.64|6277.01|6277.01|6278|6278|6277.01|6277.01|0
1653915660000|2022-05-30 13:01:00|6277.19|6277.19|6276.88|6276.88|6277.19|6277.19|6276.88|6276.88|0
1653915670000|2022-05-30 13:01:10|6276.56|6276.56|6276.56|6276.56|6276.56|6276.56|6276.56|6276.56|0
1653915680000|2022-05-30 13:01:20|6276.74|6276.74|6276.46|6276.46|6276.74|6276.74|6276.46|6276.46|0
1653915710000|2022-05-30 13:01:50|6276.96|6276.96|6278.05|6278.05|6278.05|6278.05|6276.6|6276.6|0
1653915720000|2022-05-30 13:02:00|6278.41|6278.41|6278.41|6278.41|6278.41|6278.41|6278.41|6278.41|0
1653915740000|2022-05-30 13:02:20|6279.05|6279.05|6279.05|6279.05|6279.05|6279.05|6279.05|6279.05|0
1653915800000|2022-05-30 13:03:20|6278.86|6278.86|6279.42|6279.42|6279.42|6279.42|6278.86|6278.86|0
1653915820000|2022-05-30 13:03:40|6280.95|6280.95|6281.88|6281.88|6281.88|6281.88|6280.95|6280.95|0
1653915890000|2022-05-30 13:04:50|6281.52|6281.52|6281.2|6281.2|6281.52|6281.52|6281.2|6281.2|0
1653915900000|2022-05-30 13:05:00|6280.84|6280.84|6280.84|6280.84|6280.84|6280.84|6280.84|6280.84|0
1653915930000|2022-05-30 13:05:30|6281.34|6281.34|6280.77|6280.77|6281.7|6281.7|6280.77|6280.77|0
1653915960000|2022-05-30 13:06:00|6280.41|6280.41|6280.77|6280.77|6280.77|6280.77|6280.41|6280.41|0
1653916000000|2022-05-30 13:06:40|6280.96|6280.96|6281.14|6281.14|6281.14|6281.14|6280.96|6280.96|0
1653916010000|2022-05-30 13:06:50|6280.82|6280.82|6280.26|6280.26|6280.82|6280.82|6280.26|6280.26|0
1653916020000|2022-05-30 13:07:00|6280.82|6280.82|6280.82|6280.82|6280.82|6280.82|6280.82|6280.82|0
1653916030000|2022-05-30 13:07:10|6280.25|6280.25|6280.54|6280.54|6280.54|6280.54|6280.25|6280.25|0
1653916050000|2022-05-30 13:07:30|6281.3|6281.3|6282.07|6282.07|6282.07|6282.07|6281.3|6281.3|0
1653916060000|2022-05-30 13:07:40|6281.43|6281.43|6281.25|6281.25|6281.75|6281.75|6281.25|6281.25|0
1653916080000|2022-05-30 13:08:00|6280.26|6280.26|6279.97|6279.97|6280.26|6280.26|6279.97|6279.97|0
1653916090000|2022-05-30 13:08:10|6279.41|6279.41|6278.26|6278.26|6279.41|6279.41|6278.26|6278.26|0
1653916180000|2022-05-30 13:09:40|6278.76|6278.76|6278.76|6278.76|6278.76|6278.76|6278.76|6278.76|0
1653916190000|2022-05-30 13:09:50|6278.95|6278.95|6278.95|6278.95|6278.95|6278.95|6278.95|6278.95|0
1653916200000|2022-05-30 13:10:00|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|6279.27|0
1653916210000|2022-05-30 13:10:10|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|6279.55|0
1653916250000|2022-05-30 13:10:50|6279.06|6279.06|6279.16|6279.16|6279.16|6279.16|6278.06|6278.06|0
1653916260000|2022-05-30 13:11:00|6279.87|6279.87|6279.94|6279.94|6280.58|6280.58|6279.87|6279.87|0
1653916280000|2022-05-30 13:11:20|6279.73|6279.73|6279.37|6279.37|6279.73|6279.73|6279.37|6279.37|0
1653916290000|2022-05-30 13:11:30|6279.87|6279.87|6279.49|6279.49|6279.87|6279.87|6279.49|6279.49|0
1653916300000|2022-05-30 13:11:40|6279.2|6279.2|6279.2|6279.2|6279.2|6279.2|6279.2|6279.2|0
1653916310000|2022-05-30 13:11:50|6279.58|6279.58|6279.58|6279.58|6279.58|6279.58|6279.58|6279.58|0
1653916320000|2022-05-30 13:12:00|6279.22|6279.22|6279.22|6279.22|6279.22|6279.22|6279.22|6279.22|0
1653916330000|2022-05-30 13:12:10|6279.86|6279.86|6280.26|6280.26|6280.26|6280.26|6279.54|6279.54|0
1653916340000|2022-05-30 13:12:20|6279.94|6279.94|6279.94|6279.94|6279.94|6279.94|6279.94|6279.94|0
1653916390000|2022-05-30 13:13:10|6279.22|6279.22|6279.94|6279.94|6279.94|6279.94|6279.22|6279.22|0
1653916400000|2022-05-30 13:13:20|6280.44|6280.44|6280.93|6280.93|6280.93|6280.93|6280.44|6280.44|0
1653916410000|2022-05-30 13:13:30|6280.44|6280.44|6280.44|6280.44|6280.44|6280.44|6280.44|6280.44|0
1653916420000|2022-05-30 13:13:40|6280.06|6280.06|6280.06|6280.06|6280.06|6280.06|6280.06|6280.06|0
1653916430000|2022-05-30 13:13:50|6279.07|6279.07|6279.07|6279.07|6279.07|6279.07|6279.07|6279.07|0
1653916460000|2022-05-30 13:14:20|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|6278.35|0
1653916490000|2022-05-30 13:14:50|6278.67|6278.67|6278.67|6278.67|6278.67|6278.67|6278.67|6278.67|0
1653916550000|2022-05-30 13:15:50|6279.17|6279.17|6279.17|6279.17|6279.17|6279.17|6279.17|6279.17|0
1653916600000|2022-05-30 13:16:40|6278.17|6278.17|6278.17|6278.17|6278.17|6278.17|6277.86|6277.86|0
1653916610000|2022-05-30 13:16:50|6277.68|6277.68|6277.68|6277.68|6277.68|6277.68|6277.68|6277.68|0
1653916630000|2022-05-30 13:17:10|6278.17|6278.17|6278.17|6278.17|6278.17|6278.17|6278.17|6278.17|0
1653916640000|2022-05-30 13:17:20|6278.46|6278.46|6279.51|6279.51|6279.51|6279.51|6278.46|6278.46|0
1653916670000|2022-05-30 13:17:50|6279.83|6279.83|6280.15|6280.15|6280.15|6280.15|6279.83|6279.83|0
1653916680000|2022-05-30 13:18:00|6280.51|6280.51|6281.22|6281.22|6281.22|6281.22|6280.51|6280.51|0
1653916700000|2022-05-30 13:18:20|6281.41|6281.41|6281.59|6281.59|6281.59|6281.59|6281.09|6281.09|0
1653916710000|2022-05-30 13:18:30|6281.09|6281.09|6281.09|6281.09|6281.09|6281.09|6281.09|6281.09|0
1653916730000|2022-05-30 13:18:50|6281.38|6281.38|6280.71|6280.71|6281.38|6281.38|6280.71|6280.71|0
1653916750000|2022-05-30 13:19:10|6279.94|6279.94|6280.33|6280.33|6280.33|6280.33|6279.94|6279.94|0
1653916760000|2022-05-30 13:19:20|6278.44|6278.44|6278.44|6278.44|6278.82|6278.82|6278.44|6278.44|0
1653916770000|2022-05-30 13:19:30|6278.06|6278.06|6278.06|6278.06|6278.06|6278.06|6278.06|6278.06|0
1653916780000|2022-05-30 13:19:40|6279.2|6279.2|6279.2|6279.2|6279.2|6279.2|6279.2|6279.2|0
1653916800000|2022-05-30 13:20:00|6279.02|6279.02|6279.02|6279.02|6279.02|6279.02|6279.02|6279.02|0
1653916810000|2022-05-30 13:20:10|6278.73|6278.73|6278.73|6278.73|6278.73|6278.73|6278.73|6278.73|0
1653916830000|2022-05-30 13:20:30|6277.2|6277.2|6277.2|6277.2|6277.2|6277.2|6277.2|6277.2|0
1653916880000|2022-05-30 13:21:20|6276.84|6276.84|6276.56|6276.56|6276.84|6276.84|6276.27|6276.27|0
1653916920000|2022-05-30 13:22:00|6275.6|6275.6|6275.6|6275.6|6275.6|6275.6|6275.6|6275.6|0
1653916940000|2022-05-30 13:22:20|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|6275.96|0
1653916990000|2022-05-30 13:23:10|6275.67|6275.67|6275.67|6275.67|6275.67|6275.67|6275.67|6275.67|0
1653917010000|2022-05-30 13:23:30|6275.99|6275.99|6275.99|6275.99|6275.99|6275.99|6275.99|6275.99|0
1653917020000|2022-05-30 13:23:40|6275.63|6275.63|6275.31|6275.31|6275.63|6275.63|6275.31|6275.31|0
1653917030000|2022-05-30 13:23:50|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|6275.63|0
1653917040000|2022-05-30 13:24:00|6276.13|6276.13|6276.13|6276.13|6276.13|6276.13|6276.13|6276.13|0
1653917050000|2022-05-30 13:24:10|6276.51|6276.51|6276.51|6276.51|6276.51|6276.51|6276.51|6276.51|0
1653917070000|2022-05-30 13:24:30|6277.28|6277.28|6277.28|6277.28|6277.28|6277.28|6277.28|6277.28|0
1653917090000|2022-05-30 13:24:50|6277.85|6277.85|6277.85|6277.85|6277.85|6277.85|6277.85|6277.85|0
1653917100000|2022-05-30 13:25:00|6277.56|6277.56|6277.75|6277.75|6277.75|6277.75|6277.56|6277.56|0
1653917150000|2022-05-30 13:25:50|6278.25|6278.25|6278.25|6278.25|6278.25|6278.25|6278.25|6278.25|0
1653917160000|2022-05-30 13:26:00|6278.06|6278.06|6278.06|6278.06|6278.06|6278.06|6278.06|6278.06|0
1653917190000|2022-05-30 13:26:30|6279.13|6279.13|6279.13|6279.13|6279.13|6279.13|6279.13|6279.13|0
1653917210000|2022-05-30 13:26:50|6278.63|6278.63|6278.63|6278.63|6278.63|6278.63|6278.63|6278.63|0
1653917220000|2022-05-30 13:27:00|6279.63|6279.63|6278.56|6278.56|6279.63|6279.63|6278.06|6278.06|0
1653917230000|2022-05-30 13:27:10|6279.05|6279.05|6279.55|6279.55|6280.04|6280.04|6279.05|6279.05|0
1653917240000|2022-05-30 13:27:20|6278.56|6278.56|6278.37|6278.37|6278.56|6278.56|6278.37|6278.37|0
1653917250000|2022-05-30 13:27:30|6278.86|6278.86|6279.86|6279.86|6279.86|6279.86|6278.86|6278.86|0
1653917260000|2022-05-30 13:27:40|6280.42|6280.42|6280.42|6280.42|6280.42|6280.42|6280.42|6280.42|0
1653917270000|2022-05-30 13:27:50|6280.23|6280.23|6280.23|6280.23|6280.23|6280.23|6280.23|6280.23|0
1653917280000|2022-05-30 13:28:00|6280.81|6280.81|6281.31|6281.31|6281.31|6281.31|6280.81|6280.81|0
1653917300000|2022-05-30 13:28:20|6281.03|6281.03|6281.4|6281.4|6281.4|6281.4|6281.03|6281.03|0
1653917310000|2022-05-30 13:28:30|6280.91|6280.91|6280.91|6280.91|6280.91|6280.91|6280.91|6280.91|0
1653917330000|2022-05-30 13:28:50|6280.41|6280.41|6280.41|6280.41|6280.41|6280.41|6280.41|6280.41|0
1653917340000|2022-05-30 13:29:00|6280.6|6280.6|6280.72|6280.72|6280.72|6280.72|6280.22|6280.22|0
1653917350000|2022-05-30 13:29:10|6281.09|6281.09|6281.38|6281.38|6281.38|6281.38|6281.09|6281.09|0
1653917360000|2022-05-30 13:29:20|6281.88|6281.88|6281.88|6281.88|6281.88|6281.88|6281.88|6281.88|0
1653917370000|2022-05-30 13:29:30|6281.69|6281.69|6282.06|6282.06|6282.06|6282.06|6281.69|6281.69|0
1653917390000|2022-05-30 13:29:50|6282.25|6282.25|6282.57|6282.57|6282.57|6282.57|6281.93|6281.93|0
1653917400000|2022-05-30 13:30:00|6282.21|6282.21|6279.93|6279.93|6282.21|6282.21|6279.93|6279.93|0
1653917410000|2022-05-30 13:30:10|6279.29|6279.29|6279.1|6279.1|6279.29|6279.29|6278.53|6278.53|0
1653917420000|2022-05-30 13:30:20|6278.81|6278.81|6279.59|6279.59|6279.59|6279.59|6278.81|6278.81|0
1653917430000|2022-05-30 13:30:30|6279.22|6279.22|6279.22|6279.22|6279.22|6279.22|6279.22|6279.22|0
1653917460000|2022-05-30 13:31:00|6278.72|6278.72|6277.06|6277.06|6278.72|6278.72|6277.06|6277.06|0
1653917470000|2022-05-30 13:31:10|6276.68|6276.68|6279.68|6279.68|6279.68|6279.68|6276.68|6276.68|0
1653917490000|2022-05-30 13:31:30|6280.18|6280.18|6280.18|6280.18|6280.18|6280.18|6280.18|6280.18|0
1653917500000|2022-05-30 13:31:40|6279.89|6279.89|6279.89|6279.89|6279.89|6279.89|6279.89|6279.89|0
1653917520000|2022-05-30 13:32:00|6279.68|6279.68|6279.05|6279.05|6279.68|6279.68|6278.69|6278.69|0
1653917530000|2022-05-30 13:32:10|6278.73|6278.73|6278.8|6278.8|6279.08|6279.08|6278.48|6278.48|0
1653917540000|2022-05-30 13:32:20|6279.12|6279.12|6279.12|6279.12|6279.12|6279.12|6279.12|6279.12|0
1653917550000|2022-05-30 13:32:30|6279.61|6279.61|6280.25|6280.25|6280.25|6280.25|6279.61|6279.61|0
1653917560000|2022-05-30 13:32:40|6279.75|6279.75|6279.75|6279.75|6279.75|6279.75|6279.75|6279.75|0
1653917570000|2022-05-30 13:32:50|6280.14|6280.14|6279.5|6279.5|6280.14|6280.14|6279.5|6279.5|0
1653917580000|2022-05-30 13:33:00|6280|6280|6280.49|6280.49|6280.49|6280.49|6279.5|6279.5|0
1653917590000|2022-05-30 13:33:10|6280.87|6280.87|6280.87|6280.87|6280.87|6280.87|6280.87|6280.87|0
1653917610000|2022-05-30 13:33:30|6279.91|6279.91|6280.04|6280.04|6280.23|6280.23|6279.91|6279.91|0
1653917620000|2022-05-30 13:33:40|6279.4|6279.4|6279.4|6279.4|6279.4|6279.4|6279.4|6279.4|0
1653917640000|2022-05-30 13:34:00|6279.72|6279.72|6280.04|6280.04|6280.04|6280.04|6279.72|6279.72|0
1653917650000|2022-05-30 13:34:10|6279.72|6279.72|6278.73|6278.73|6279.72|6279.72|6278.73|6278.73|0
1653917660000|2022-05-30 13:34:20|6279.05|6279.05|6279.68|6279.68|6279.68|6279.68|6278.86|6278.86|0
1653917670000|2022-05-30 13:34:30|6280.17|6280.17|6280.17|6280.17|6280.67|6280.67|6280.17|6280.17|0
1653917690000|2022-05-30 13:34:50|6279.68|6279.68|6279.68|6279.68|6279.68|6279.68|6279.68|6279.68|0
1653917710000|2022-05-30 13:35:10|6280|6280|6279.96|6279.96|6280.31|6280.31|6279.96|6279.96|0
1653917720000|2022-05-30 13:35:20|6280.31|6280.31|6280.6|6280.6|6280.6|6280.6|6280.31|6280.31|0
1653917730000|2022-05-30 13:35:30|6280.28|6280.28|6280.28|6280.28|6280.28|6280.28|6280.28|6280.28|0
1653917740000|2022-05-30 13:35:40|6280.78|6280.78|6281.59|6281.59|6281.59|6281.59|6280.78|6280.78|0
1653917750000|2022-05-30 13:35:50|6280.88|6280.88|6280.88|6280.88|6281.24|6281.24|6280.88|6280.88|0
1653917760000|2022-05-30 13:36:00|6281.24|6281.24|6281.31|6281.31|6281.95|6281.95|6280.96|6280.96|0
1653917770000|2022-05-30 13:36:10|6281.81|6281.81|6281.81|6281.81|6281.81|6281.81|6281.81|6281.81|0
1653917790000|2022-05-30 13:36:30|6282.31|6282.31|6282.31|6282.31|6282.31|6282.31|6282.31|6282.31|0
1653917800000|2022-05-30 13:36:40|6282.12|6282.12|6282.12|6282.12|6282.12|6282.12|6282.12|6282.12|0
1653917810000|2022-05-30 13:36:50|6282.61|6282.61|6283.43|6283.43|6283.61|6283.61|6282.61|6282.61|0
1653917820000|2022-05-30 13:37:00|6282.93|6282.93|6280.75|6280.75|6282.93|6282.93|6280.26|6280.26|0
1653917830000|2022-05-30 13:37:10|6280.26|6280.26|6280.28|6280.28|6280.57|6280.57|6280.07|6280.07|0
1653917840000|2022-05-30 13:37:20|6279.57|6279.57|6279.21|6279.21|6279.57|6279.57|6279.21|6279.21|0
1653917850000|2022-05-30 13:37:30|6279.7|6279.7|6279.7|6279.7|6279.7|6279.7|6279.7|6279.7|0
1653917860000|2022-05-30 13:37:40|6279.14|6279.14|6279.14|6279.14|6279.14|6279.14|6279.14|6279.14|0
1653917870000|2022-05-30 13:37:50|6278.82|6278.82|6278.82|6278.82|6278.82|6278.82|6278.82|6278.82|0
1653917880000|2022-05-30 13:38:00|6278.06|6278.06|6278.66|6278.66|6278.66|6278.66|6277.06|6277.06|0
1653917890000|2022-05-30 13:38:10|6277.67|6277.67|6277.67|6277.67|6277.67|6277.67|6277.67|6277.67|0
1653917900000|2022-05-30 13:38:20|6277.17|6277.17|6277.17|6277.17|6277.17|6277.17|6277.17|6277.17|0
1653917910000|2022-05-30 13:38:30|6278.17|6278.17|6278.17|6278.17|6278.17|6278.17|6278.17|6278.17|0
1653917930000|2022-05-30 13:38:50|6278.88|6278.88|6278.88|6278.88|6278.88|6278.88|6278.88|6278.88|0
1653917940000|2022-05-30 13:39:00|6278.5|6278.5|6277.74|6277.74|6278.5|6278.5|6277.74|6277.74|0
1653917950000|2022-05-30 13:39:10|6277.24|6277.24|6277.24|6277.24|6277.24|6277.24|6277.24|6277.24|0
1653917970000|2022-05-30 13:39:30|6277.74|6277.74|6277.74|6277.74|6277.74|6277.74|6277.74|6277.74|0
1653917980000|2022-05-30 13:39:40|6277.24|6277.24|6276.92|6276.92|6277.24|6277.24|6276.92|6276.92|0
1653917990000|2022-05-30 13:39:50|6277.42|6277.42|6277.24|6277.24|6277.42|6277.42|6276.92|6276.92|0
1653918000000|2022-05-30 13:40:00|6277.43|6277.43|6277.11|6277.11|6277.75|6277.75|6277.11|6277.11|0
1653918010000|2022-05-30 13:40:10|6277.43|6277.43|6277.43|6277.43|6277.43|6277.43|6277.43|6277.43|0
1653918030000|2022-05-30 13:40:30|6277.93|6277.93|6277.93|6277.93|6277.93|6277.93|6277.93|6277.93|0
1653918050000|2022-05-30 13:40:50|6278.28|6278.28|6278.28|6278.28|6278.28|6278.28|6278.28|6278.28|0
1653918060000|2022-05-30 13:41:00|6277.79|6277.79|6279.35|6279.35|6279.35|6279.35|6277.79|6277.79|0
1653918070000|2022-05-30 13:41:10|6279.03|6279.03|6279.81|6279.81|6279.81|6279.81|6279.03|6279.03|0
1653918080000|2022-05-30 13:41:20|6279.53|6279.53|6279.72|6279.72|6279.72|6279.72|6279.53|6279.53|0
1653918100000|2022-05-30 13:41:40|6281.63|6281.63|6281.63|6281.63|6281.63|6281.63|6281.63|6281.63|0
1653918110000|2022-05-30 13:41:50|6281.13|6281.13|6281.13|6281.13|6281.13|6281.13|6281.13|6281.13|0
1653918120000|2022-05-30 13:42:00|6281.63|6281.63|6281.91|6281.91|6281.91|6281.91|6281.63|6281.63|0
1653918130000|2022-05-30 13:42:10|6281.56|6281.56|6281.56|6281.56|6281.56|6281.56|6281.56|6281.56|0
1653918140000|2022-05-30 13:42:20|6282.27|6282.27|6282.27|6282.27|6282.27|6282.27|6282.27|6282.27|0
1653918150000|2022-05-30 13:42:30|6281.91|6281.91|6283.21|6283.21|6283.21|6283.21|6281.91|6281.91|0
1653918160000|2022-05-30 13:42:40|6283.53|6283.53|6283.53|6283.53|6283.53|6283.53|6283.53|6283.53|0
1653918170000|2022-05-30 13:42:50|6283.72|6283.72|6284.71|6284.71|6284.71|6284.71|6283.72|6283.72|0
1653918180000|2022-05-30 13:43:00|6283.72|6283.72|6284.49|6284.49|6284.49|6284.49|6283.72|6283.72|0
1653918190000|2022-05-30 13:43:10|6284.98|6284.98|6284.98|6284.98|6284.98|6284.98|6284.98|6284.98|0
1653918200000|2022-05-30 13:43:20|6284.49|6284.49|6284.18|6284.18|6284.49|6284.49|6283.99|6283.99|0
1653918210000|2022-05-30 13:43:30|6284.46|6284.46|6284.64|6284.64|6284.64|6284.64|6284.14|6284.14|0
1653918220000|2022-05-30 13:43:40|6284|6284|6284.77|6284.77|6284.77|6284.77|6284|6284|0
1653918240000|2022-05-30 13:44:00|6285.09|6285.09|6285.09|6285.09|6285.09|6285.09|6285.09|6285.09|0
1653918250000|2022-05-30 13:44:10|6284.09|6284.09|6284.09|6284.09|6284.09|6284.09|6284.09|6284.09|0
1653918260000|2022-05-30 13:44:20|6285.09|6285.09|6286.74|6286.74|6286.74|6286.74|6285.09|6285.09|0
1653918270000|2022-05-30 13:44:30|6287.1|6287.1|6287.1|6287.1|6287.1|6287.1|6287.1|6287.1|0
1653918280000|2022-05-30 13:44:40|6287.39|6287.39|6286.57|6286.57|6287.39|6287.39|6286.57|6286.57|0
1653918290000|2022-05-30 13:44:50|6285.58|6285.58|6284.73|6284.73|6285.58|6285.58|6284.58|6284.58|0
1653918300000|2022-05-30 13:45:00|6285.22|6285.22|6284.9|6284.9|6285.22|6285.22|6284.9|6284.9|0
1653918310000|2022-05-30 13:45:10|6284.55|6284.55|6284.55|6284.55|6284.55|6284.55|6284.55|6284.55|0
1653918330000|2022-05-30 13:45:30|6284.93|6284.93|6284.55|6284.55|6284.93|6284.93|6284.55|6284.55|0
1653918340000|2022-05-30 13:45:40|6283.83|6283.83|6284.55|6284.55|6284.9|6284.9|6283.83|6283.83|0
1653918350000|2022-05-30 13:45:50|6284.9|6284.9|6284.9|6284.9|6284.9|6284.9|6284.9|6284.9|0
1653918360000|2022-05-30 13:46:00|6284.72|6284.72|6284.34|6284.34|6284.72|6284.72|6284.34|6284.34|0
1653918400000|2022-05-30 13:46:40|6284.63|6284.63|6284.63|6284.63|6284.63|6284.63|6284.63|6284.63|0
1653918420000|2022-05-30 13:47:00|6284.05|6284.05|6284.34|6284.34|6284.34|6284.34|6284.05|6284.05|0
1653918430000|2022-05-30 13:47:10|6283.84|6283.84|6283.84|6283.84|6283.84|6283.84|6283.84|6283.84|0
1653918440000|2022-05-30 13:47:20|6283.56|6283.56|6283.24|6283.24|6283.56|6283.56|6283.24|6283.24|0
1653918480000|2022-05-30 13:48:00|6283.73|6283.73|6283.24|6283.24|6283.73|6283.73|6283.24|6283.24|0
1653918490000|2022-05-30 13:48:10|6283.52|6283.52|6284.67|6284.67|6284.67|6284.67|6283.52|6283.52|0
1653918510000|2022-05-30 13:48:30|6285.76|6285.76|6285.76|6285.76|6285.76|6285.76|6285.76|6285.76|0
1653918520000|2022-05-30 13:48:40|6286.08|6286.08|6286.4|6286.4|6286.4|6286.4|6286.08|6286.08|0
1653918530000|2022-05-30 13:48:50|6286.08|6286.08|6286.84|6286.84|6286.84|6286.84|6286.08|6286.08|0
1653918540000|2022-05-30 13:49:00|6287.84|6287.84|6286.98|6286.98|6287.84|6287.84|6286.98|6286.98|0
1653918550000|2022-05-30 13:49:10|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|0
1653918560000|2022-05-30 13:49:20|6287.65|6287.65|6287.65|6287.65|6287.65|6287.65|6287.65|6287.65|0
1653918600000|2022-05-30 13:50:00|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|6289.17|0
1653918610000|2022-05-30 13:50:10|6288.79|6288.79|6288.41|6288.41|6288.79|6288.79|6288.41|6288.41|0
1653918660000|2022-05-30 13:51:00|6287.77|6287.77|6288.63|6288.63|6288.63|6288.63|6287.77|6287.77|0
1653918670000|2022-05-30 13:51:10|6287.99|6287.99|6287.99|6287.99|6287.99|6287.99|6287.99|6287.99|0
1653918680000|2022-05-30 13:51:20|6288.31|6288.31|6288.63|6288.63|6288.63|6288.63|6288.31|6288.31|0
1653918690000|2022-05-30 13:51:30|6288.95|6288.95|6290.32|6290.32|6290.32|6290.32|6288.95|6288.95|0
1653918710000|2022-05-30 13:51:50|6289.68|6289.68|6289.37|6289.37|6289.68|6289.68|6288.98|6288.98|0
1653918730000|2022-05-30 13:52:10|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|0
1653918740000|2022-05-30 13:52:20|6288.55|6288.55|6288.55|6288.55|6288.55|6288.55|6288.55|6288.55|0
1653918750000|2022-05-30 13:52:30|6288.05|6288.05|6287.56|6287.56|6288.05|6288.05|6287.56|6287.56|0
1653918770000|2022-05-30 13:52:50|6286.98|6286.98|6286.34|6286.34|6287.27|6287.27|6285.84|6285.84|0
1653918790000|2022-05-30 13:53:10|6286.02|6286.02|6286.02|6286.02|6286.02|6286.02|6286.02|6286.02|0
1653918800000|2022-05-30 13:53:20|6285.83|6285.83|6285.83|6285.83|6285.83|6285.83|6285.83|6285.83|0
1653918810000|2022-05-30 13:53:30|6285.45|6285.45|6284.38|6284.38|6285.45|6285.45|6284.38|6284.38|0
1653918830000|2022-05-30 13:53:50|6285.37|6285.37|6284.38|6284.38|6285.37|6285.37|6284.38|6284.38|0
1653918840000|2022-05-30 13:54:00|6285.64|6285.64|6285.26|6285.26|6285.64|6285.64|6285.26|6285.26|0
1653918850000|2022-05-30 13:54:10|6285.44|6285.44|6286.02|6286.02|6286.02|6286.02|6285.44|6285.44|0
1653918860000|2022-05-30 13:54:20|6284.87|6284.87|6284.87|6284.87|6284.87|6284.87|6284.87|6284.87|0
1653918870000|2022-05-30 13:54:30|6285.19|6285.19|6285.95|6285.95|6285.95|6285.95|6285.19|6285.19|0
1653918880000|2022-05-30 13:54:40|6285.57|6285.57|6285.57|6285.57|6285.57|6285.57|6285.57|6285.57|0
1653918910000|2022-05-30 13:55:10|6286.07|6286.07|6286.07|6286.07|6286.07|6286.07|6286.07|6286.07|0
1653918930000|2022-05-30 13:55:30|6286.26|6286.26|6286.44|6286.44|6286.44|6286.44|6286.26|6286.26|0
1653918990000|2022-05-30 13:56:30|6286.85|6286.85|6286.85|6286.85|6286.85|6286.85|6286.85|6286.85|0
1653919000000|2022-05-30 13:56:40|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|6287.35|0
1653919080000|2022-05-30 13:58:00|6286.85|6286.85|6286.85|6286.85|6287.35|6287.35|6286.85|6286.85|0
1653919090000|2022-05-30 13:58:10|6285.86|6285.86|6285.86|6285.86|6285.86|6285.86|6285.86|6285.86|0
1653919100000|2022-05-30 13:58:20|6286.24|6286.24|6287.01|6287.01|6287.01|6287.01|6286.24|6286.24|0
1653919110000|2022-05-30 13:58:30|6287.72|6287.72|6288.08|6288.08|6288.08|6288.08|6287.72|6287.72|0
1653919140000|2022-05-30 13:59:00|6288.43|6288.43|6289.5|6289.5|6289.5|6289.5|6288.43|6288.43|0
1653919150000|2022-05-30 13:59:10|6288.79|6288.79|6288.79|6288.79|6288.79|6288.79|6288.79|6288.79|0
1653919160000|2022-05-30 13:59:20|6288.98|6288.98|6288.98|6288.98|6288.98|6288.98|6288.98|6288.98|0
1653919170000|2022-05-30 13:59:30|6289.61|6289.61|6289.3|6289.3|6289.93|6289.93|6289.3|6289.3|0
1653919180000|2022-05-30 13:59:40|6289.48|6289.48|6289.48|6289.48|6289.48|6289.48|6289.48|6289.48|0
1653919190000|2022-05-30 13:59:50|6289.3|6289.3|6289.3|6289.3|6289.3|6289.3|6289.3|6289.3|0
1653919210000|2022-05-30 14:00:10|6290.01|6290.01|6290.3|6290.3|6290.3|6290.3|6290.01|6290.01|0
1653919220000|2022-05-30 14:00:20|6290.48|6290.48|6290.48|6290.48|6290.48|6290.48|6290.48|6290.48|0
1653919230000|2022-05-30 14:00:30|6291.2|6291.2|6291.2|6291.2|6291.2|6291.2|6291.2|6291.2|0
1653919250000|2022-05-30 14:00:50|6290.88|6290.88|6289.81|6289.81|6290.88|6290.88|6289.45|6289.45|0
1653919270000|2022-05-30 14:01:10|6290.13|6290.13|6290.13|6290.13|6290.13|6290.13|6290.13|6290.13|0
1653919280000|2022-05-30 14:01:20|6289.75|6289.75|6289.75|6289.75|6289.75|6289.75|6289.75|6289.75|0
1653919300000|2022-05-30 14:01:40|6289.46|6289.46|6288.68|6288.68|6289.46|6289.46|6288.68|6288.68|0
1653919320000|2022-05-30 14:02:00|6288.32|6288.32|6288.82|6288.82|6288.82|6288.82|6288.14|6288.14|0
1653919350000|2022-05-30 14:02:30|6289.59|6289.59|6289.59|6289.59|6289.59|6289.59|6289.59|6289.59|0
1653919360000|2022-05-30 14:02:40|6289.97|6289.97|6291.04|6291.04|6291.04|6291.04|6289.97|6289.97|0
1653919380000|2022-05-30 14:03:00|6290.05|6290.05|6290.05|6290.05|6290.05|6290.05|6290.05|6290.05|0
1653919400000|2022-05-30 14:03:20|6289.69|6289.69|6289.36|6289.36|6290.07|6290.07|6289.36|6289.36|0
1653919410000|2022-05-30 14:03:30|6289.04|6289.04|6289.04|6289.04|6289.04|6289.04|6289.04|6289.04|0
1653919420000|2022-05-30 14:03:40|6289.36|6289.36|6289.36|6289.36|6289.36|6289.36|6289.36|6289.36|0
1653919430000|2022-05-30 14:03:50|6288.86|6288.86|6288.86|6288.86|6288.86|6288.86|6288.86|6288.86|0
1653919440000|2022-05-30 14:04:00|6288.54|6288.54|6288.26|6288.26|6288.9|6288.9|6288.26|6288.26|0
1653919450000|2022-05-30 14:04:10|6288.9|6288.9|6288.9|6288.9|6288.9|6288.9|6288.9|6288.9|0
1653919460000|2022-05-30 14:04:20|6289.22|6289.22|6289.22|6289.22|6289.22|6289.22|6289.22|6289.22|0
1653919480000|2022-05-30 14:04:40|6289.71|6289.71|6290.85|6290.85|6290.85|6290.85|6289.71|6289.71|0
1653919490000|2022-05-30 14:04:50|6291.21|6291.21|6291.96|6291.96|6291.96|6291.96|6291.21|6291.21|0
1653919500000|2022-05-30 14:05:00|6291.33|6291.33|6291.04|6291.04|6291.33|6291.33|6291.04|6291.04|0
1653919510000|2022-05-30 14:05:10|6291.54|6291.54|6291.35|6291.35|6291.54|6291.54|6291.35|6291.35|0
1653919520000|2022-05-30 14:05:20|6291.71|6291.71|6291.71|6291.71|6291.71|6291.71|6291.71|6291.71|0
1653919550000|2022-05-30 14:05:50|6291.35|6291.35|6291.35|6291.35|6291.35|6291.35|6291.35|6291.35|0
1653919560000|2022-05-30 14:06:00|6291.84|6291.84|6291.84|6291.84|6291.84|6291.84|6291.84|6291.84|0
1653919590000|2022-05-30 14:06:30|6292.13|6292.13|6291.14|6291.14|6292.13|6292.13|6291.14|6291.14|0
1653919600000|2022-05-30 14:06:40|6290.64|6290.64|6289.4|6289.4|6290.64|6290.64|6289.4|6289.4|0
1653919610000|2022-05-30 14:06:50|6289.08|6289.08|6289.4|6289.4|6289.4|6289.4|6289.08|6289.08|0
1653919620000|2022-05-30 14:07:00|6290.04|6290.04|6290.04|6290.04|6290.04|6290.04|6290.04|6290.04|0
1653919640000|2022-05-30 14:07:20|6289.72|6289.72|6290.04|6290.04|6290.04|6290.04|6289.72|6289.72|0
1653919650000|2022-05-30 14:07:30|6291.31|6291.31|6291.31|6291.31|6291.31|6291.31|6291.31|6291.31|0
1653919660000|2022-05-30 14:07:40|6290.36|6290.36|6290.36|6290.36|6290.36|6290.36|6290.36|6290.36|0
1653919680000|2022-05-30 14:08:00|6290.17|6290.17|6290.17|6290.17|6290.17|6290.17|6290.17|6290.17|0
1653919690000|2022-05-30 14:08:10|6289.02|6289.02|6287.64|6287.64|6289.02|6289.02|6287.64|6287.64|0
1653919700000|2022-05-30 14:08:20|6287.36|6287.36|6287.36|6287.36|6287.68|6287.68|6287.36|6287.36|0
1653919740000|2022-05-30 14:09:00|6286.72|6286.72|6286.72|6286.72|6286.72|6286.72|6286.72|6286.72|0
1653919750000|2022-05-30 14:09:10|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|6285.95|0
1653919760000|2022-05-30 14:09:20|6285.64|6285.64|6285.64|6285.64|6285.64|6285.64|6285.64|6285.64|0
1653919810000|2022-05-30 14:10:10|6285.95|6285.95|6286.77|6286.77|6286.77|6286.77|6285.95|6285.95|0
1653919820000|2022-05-30 14:10:20|6287.06|6287.06|6287.61|6287.61|6287.61|6287.61|6286.68|6286.68|0
1653919850000|2022-05-30 14:10:50|6287.93|6287.93|6287.43|6287.43|6288.29|6288.29|6287.43|6287.43|0
1653919860000|2022-05-30 14:11:00|6287.75|6287.75|6287.75|6287.75|6287.75|6287.75|6287.75|6287.75|0
1653919890000|2022-05-30 14:11:30|6287.25|6287.25|6287.25|6287.25|6287.25|6287.25|6287.25|6287.25|0
1653919900000|2022-05-30 14:11:40|6286.62|6286.62|6286.62|6286.62|6286.62|6286.62|6286.62|6286.62|0
1653919910000|2022-05-30 14:11:50|6287.61|6287.61|6287.61|6287.61|6287.61|6287.61|6287.61|6287.61|0
1653919940000|2022-05-30 14:12:20|6286.62|6286.62|6286.62|6286.62|6286.62|6286.62|6286.62|6286.62|0
1653919950000|2022-05-30 14:12:30|6286.99|6286.99|6286.99|6286.99|6286.99|6286.99|6286.99|6286.99|0
1653919960000|2022-05-30 14:12:40|6287.54|6287.54|6287.89|6287.89|6287.89|6287.89|6287.54|6287.54|0
1653919970000|2022-05-30 14:12:50|6287.54|6287.54|6287.54|6287.54|6287.54|6287.54|6287.54|6287.54|0
1653919980000|2022-05-30 14:13:00|6288.18|6288.18|6288.18|6288.18|6288.18|6288.18|6288.18|6288.18|0
1653919990000|2022-05-30 14:13:10|6288.53|6288.53|6288.53|6288.53|6288.53|6288.53|6288.53|6288.53|0
1653920020000|2022-05-30 14:13:40|6288.91|6288.91|6289.2|6289.2|6289.2|6289.2|6288.91|6288.91|0
1653920060000|2022-05-30 14:14:20|6289.69|6289.69|6290.19|6290.19|6290.19|6290.19|6289.69|6289.69|0
1653920070000|2022-05-30 14:14:30|6291.18|6291.18|6291.18|6291.18|6291.18|6291.18|6291.18|6291.18|0
1653920090000|2022-05-30 14:14:50|6291.56|6291.56|6291.92|6291.92|6291.92|6291.92|6291.56|6291.56|0
1653920100000|2022-05-30 14:15:00|6290.93|6290.93|6289.56|6289.56|6290.93|6290.93|6289.56|6289.56|0
1653920110000|2022-05-30 14:15:10|6289.18|6289.18|6289.67|6289.67|6290.17|6290.17|6289.18|6289.18|0
1653920120000|2022-05-30 14:15:20|6290.67|6290.67|6289.95|6289.95|6290.67|6290.67|6289.95|6289.95|0
1653920140000|2022-05-30 14:15:40|6290.45|6290.45|6290.45|6290.45|6290.45|6290.45|6290.45|6290.45|0
1653920150000|2022-05-30 14:15:50|6290.82|6290.82|6291.37|6291.37|6291.37|6291.37|6290.82|6290.82|0
1653920180000|2022-05-30 14:16:20|6291.73|6291.73|6291.91|6291.91|6292.23|6292.23|6291.6|6291.6|0
1653920190000|2022-05-30 14:16:30|6291.6|6291.6|6291.91|6291.91|6291.91|6291.91|6291.6|6291.6|0
1653920200000|2022-05-30 14:16:40|6290.92|6290.92|6290.92|6290.92|6290.92|6290.92|6290.92|6290.92|0
1653920210000|2022-05-30 14:16:50|6291.24|6291.24|6291.24|6291.24|6291.24|6291.24|6291.24|6291.24|0
1653920250000|2022-05-30 14:17:30|6290.88|6290.88|6290.88|6290.88|6290.88|6290.88|6290.88|6290.88|0
1653920270000|2022-05-30 14:17:50|6291.52|6291.52|6292.48|6292.48|6292.48|6292.48|6291.52|6291.52|0
1653920280000|2022-05-30 14:18:00|6292.12|6292.12|6292.48|6292.48|6292.48|6292.48|6292.12|6292.12|0
1653920290000|2022-05-30 14:18:10|6293.47|6293.47|6293.01|6293.01|6293.97|6293.97|6293.01|6293.01|0
1653920320000|2022-05-30 14:18:40|6293.78|6293.78|6293.78|6293.78|6293.78|6293.78|6293.78|6293.78|0
1653920330000|2022-05-30 14:18:50|6294.1|6294.1|6293.74|6293.74|6294.1|6294.1|6293.74|6293.74|0
1653920340000|2022-05-30 14:19:00|6293.24|6293.24|6293.24|6293.24|6293.24|6293.24|6293.24|6293.24|0
1653920350000|2022-05-30 14:19:10|6292.74|6292.74|6292.74|6292.74|6292.74|6292.74|6292.74|6292.74|0
1653920380000|2022-05-30 14:19:40|6293.1|6293.1|6293.1|6293.1|6293.1|6293.1|6293.1|6293.1|0
1653920400000|2022-05-30 14:20:00|6292.74|6292.74|6292.25|6292.25|6292.74|6292.74|6292.25|6292.25|0
1653920410000|2022-05-30 14:20:10|6292.74|6292.74|6292.25|6292.25|6292.74|6292.74|6292.25|6292.25|0
1653920440000|2022-05-30 14:20:40|6291.89|6291.89|6291.53|6291.53|6291.89|6291.89|6291.53|6291.53|0
1653920450000|2022-05-30 14:20:50|6292.03|6292.03|6292.81|6292.81|6292.81|6292.81|6292.03|6292.03|0
1653920460000|2022-05-30 14:21:00|6292.24|6292.24|6292.24|6292.24|6292.24|6292.24|6292.24|6292.24|0
1653920470000|2022-05-30 14:21:10|6292.96|6292.96|6292.96|6292.96|6293.67|6293.67|6292.96|6292.96|0
1653920500000|2022-05-30 14:21:40|6293.67|6293.67|6293.67|6293.67|6293.67|6293.67|6293.67|6293.67|0
1653920530000|2022-05-30 14:22:10|6294.17|6294.17|6294.17|6294.17|6294.17|6294.17|6294.17|6294.17|0
1653920540000|2022-05-30 14:22:20|6293.81|6293.81|6293.81|6293.81|6293.81|6293.81|6293.81|6293.81|0
1653920550000|2022-05-30 14:22:30|6294.31|6294.31|6294.31|6294.31|6294.31|6294.31|6294.31|6294.31|0
1653920560000|2022-05-30 14:22:40|6293.99|6293.99|6293.99|6293.99|6293.99|6293.99|6293.99|6293.99|0
1653920590000|2022-05-30 14:23:10|6294.35|6294.35|6294.35|6294.35|6294.35|6294.35|6294.35|6294.35|0
1653920600000|2022-05-30 14:23:20|6294.53|6294.53|6294.53|6294.53|6294.53|6294.53|6294.53|6294.53|0
1653920610000|2022-05-30 14:23:30|6294.92|6294.92|6294.92|6294.92|6294.92|6294.92|6294.92|6294.92|0
1653920620000|2022-05-30 14:23:40|6294.42|6294.42|6293.92|6293.92|6294.42|6294.42|6293.92|6293.92|0
1653920630000|2022-05-30 14:23:50|6293.43|6293.43|6293.8|6293.8|6293.8|6293.8|6293.43|6293.43|0
1653920640000|2022-05-30 14:24:00|6293.42|6293.42|6293.05|6293.05|6293.42|6293.42|6293.05|6293.05|0
1653920660000|2022-05-30 14:24:20|6294.04|6294.04|6293.86|6293.86|6294.36|6294.36|6293.86|6293.86|0
1653920670000|2022-05-30 14:24:30|6294.18|6294.18|6292.69|6292.69|6294.18|6294.18|6292.69|6292.69|0
1653920680000|2022-05-30 14:24:40|6292.37|6292.37|6292.37|6292.37|6292.37|6292.37|6292.37|6292.37|0
1653920690000|2022-05-30 14:24:50|6293.01|6293.01|6293.01|6293.01|6293.01|6293.01|6293.01|6293.01|0
1653920720000|2022-05-30 14:25:20|6293.37|6293.37|6293.37|6293.37|6293.37|6293.37|6293.37|6293.37|0
1653920740000|2022-05-30 14:25:40|6293.86|6293.86|6293.86|6293.86|6293.86|6293.86|6293.86|6293.86|0
1653920750000|2022-05-30 14:25:50|6293.32|6293.32|6293.32|6293.32|6293.32|6293.32|6293.32|6293.32|0
1653920760000|2022-05-30 14:26:00|6293.6|6293.6|6293.6|6293.6|6293.6|6293.6|6293.6|6293.6|0
1653920770000|2022-05-30 14:26:10|6293.32|6293.32|6293.6|6293.6|6293.6|6293.6|6293.32|6293.32|0
1653920780000|2022-05-30 14:26:20|6293.03|6293.03|6292.75|6292.75|6293.03|6293.03|6292.75|6292.75|0
1653920790000|2022-05-30 14:26:30|6293.24|6293.24|6293.6|6293.6|6293.6|6293.6|6293.24|6293.24|0
1653920800000|2022-05-30 14:26:40|6293.89|6293.89|6293.89|6293.89|6293.89|6293.89|6293.89|6293.89|0
1653920810000|2022-05-30 14:26:50|6293.57|6293.57|6293.25|6293.25|6293.57|6293.57|6293.25|6293.25|0
1653920840000|2022-05-30 14:27:20|6293.79|6293.79|6293.79|6293.79|6293.79|6293.79|6293.79|6293.79|0
1653920860000|2022-05-30 14:27:40|6294.29|6294.29|6294.65|6294.65|6294.65|6294.65|6294.29|6294.29|0
1653920870000|2022-05-30 14:27:50|6294.29|6294.29|6294.29|6294.29|6294.29|6294.29|6294.29|6294.29|0
1653920890000|2022-05-30 14:28:10|6293.22|6293.22|6292.5|6292.5|6293.22|6293.22|6291.76|6291.76|0
1653920930000|2022-05-30 14:28:50|6292.01|6292.01|6290.52|6290.52|6292.01|6292.01|6290.52|6290.52|0
1653920940000|2022-05-30 14:29:00|6290.71|6290.71|6290.71|6290.71|6290.71|6290.71|6290.71|6290.71|0
1653920960000|2022-05-30 14:29:20|6290.69|6290.69|6290.69|6290.69|6290.69|6290.69|6290.69|6290.69|0
1653921030000|2022-05-30 14:30:30|6291.01|6291.01|6290.53|6290.53|6291.01|6291.01|6290.32|6290.32|0
1653921040000|2022-05-30 14:30:40|6290.82|6290.82|6291.29|6291.29|6291.29|6291.29|6290.82|6290.82|0
1653921050000|2022-05-30 14:30:50|6291.08|6291.08|6291.08|6291.08|6291.08|6291.08|6291.08|6291.08|0
1653921060000|2022-05-30 14:31:00|6290.51|6290.51|6291.15|6291.15|6291.15|6291.15|6290.51|6290.51|0
1653921070000|2022-05-30 14:31:10|6290.87|6290.87|6291.19|6291.19|6291.19|6291.19|6290.87|6290.87|0
1653921100000|2022-05-30 14:31:40|6290.83|6290.83|6290.83|6290.83|6290.83|6290.83|6290.83|6290.83|0
1653921120000|2022-05-30 14:32:00|6291.19|6291.19|6291.15|6291.15|6291.64|6291.64|6290.83|6290.83|0
1653921130000|2022-05-30 14:32:10|6291.47|6291.47|6291.82|6291.82|6291.82|6291.82|6291.47|6291.47|0
1653921160000|2022-05-30 14:32:40|6292.01|6292.01|6292.01|6292.01|6292.01|6292.01|6292.01|6292.01|0
1653921170000|2022-05-30 14:32:50|6291.65|6291.65|6292.8|6292.8|6293.16|6293.16|6291.65|6291.65|0
1653921180000|2022-05-30 14:33:00|6292.44|6292.44|6292.23|6292.23|6292.44|6292.44|6292.23|6292.23|0
1653921190000|2022-05-30 14:33:10|6292.02|6292.02|6292.02|6292.02|6292.02|6292.02|6292.02|6292.02|0
1653921230000|2022-05-30 14:33:50|6292.52|6292.52|6292.52|6292.52|6292.52|6292.52|6292.52|6292.52|0
1653921240000|2022-05-30 14:34:00|6292.7|6292.7|6293.09|6293.09|6293.09|6293.09|6292.7|6292.7|0
1653921250000|2022-05-30 14:34:10|6292.77|6292.77|6293.8|6293.8|6293.8|6293.8|6292.73|6292.73|0
1653921260000|2022-05-30 14:34:20|6293.52|6293.52|6293.2|6293.2|6293.52|6293.52|6293.2|6293.2|0
1653921270000|2022-05-30 14:34:30|6293.48|6293.48|6293.48|6293.48|6293.48|6293.48|6293.48|6293.48|0
1653921280000|2022-05-30 14:34:40|6295.56|6295.56|6295.56|6295.56|6295.56|6295.56|6295.56|6295.56|0
1653921290000|2022-05-30 14:34:50|6295.2|6295.2|6295.2|6295.2|6295.2|6295.2|6295.2|6295.2|0
1653921340000|2022-05-30 14:35:40|6294.44|6294.44|6293.76|6293.76|6294.44|6294.44|6293.76|6293.76|0
1653921350000|2022-05-30 14:35:50|6293.55|6293.55|6292.18|6292.18|6293.55|6293.55|6292.18|6292.18|0
1653921360000|2022-05-30 14:36:00|6292.5|6292.5|6293.14|6293.14|6293.14|6293.14|6292.5|6292.5|0
1653921370000|2022-05-30 14:36:10|6292.85|6292.85|6293.92|6293.92|6293.92|6293.92|6292.85|6292.85|0
1653921390000|2022-05-30 14:36:30|6293.54|6293.54|6293.54|6293.54|6293.54|6293.54|6293.54|6293.54|0
1653921400000|2022-05-30 14:36:40|6293.04|6293.04|6293.04|6293.04|6293.04|6293.04|6293.04|6293.04|0
1653921420000|2022-05-30 14:37:00|6292.68|6292.68|6293.32|6293.32|6293.32|6293.32|6292.33|6292.33|0
1653921440000|2022-05-30 14:37:20|6292.26|6292.26|6291.25|6291.25|6292.26|6292.26|6291.25|6291.25|0
1653921480000|2022-05-30 14:38:00|6291.61|6291.61|6291.61|6291.61|6291.61|6291.61|6291.61|6291.61|0
1653921500000|2022-05-30 14:38:20|6292.1|6292.1|6292.1|6292.1|6292.1|6292.1|6292.1|6292.1|0
1653921530000|2022-05-30 14:38:50|6291.72|6291.72|6291.78|6291.78|6291.78|6291.78|6291.4|6291.4|0
1653921540000|2022-05-30 14:39:00|6292.42|6292.42|6292.61|6292.61|6292.61|6292.61|6292.42|6292.42|0
1653921560000|2022-05-30 14:39:20|6293.25|6293.25|6292.57|6292.57|6293.75|6293.75|6292.57|6292.57|0
1653921600000|2022-05-30 14:40:00|6293.34|6293.34|6293.34|6293.34|6293.34|6293.34|6293.34|6293.34|0
1653921610000|2022-05-30 14:40:10|6294.05|6294.05|6295.53|6295.53|6295.53|6295.53|6294.05|6294.05|0
1653921650000|2022-05-30 14:40:50|6295.74|6295.74|6295.95|6295.95|6295.95|6295.95|6295.74|6295.74|0
1653921660000|2022-05-30 14:41:00|6294.53|6294.53|6294.53|6294.53|6294.53|6294.53|6294.53|6294.53|0
1653921680000|2022-05-30 14:41:20|6294.9|6294.9|6294.9|6294.9|6294.9|6294.9|6294.9|6294.9|0
1653921700000|2022-05-30 14:41:40|6294.58|6294.58|6294.08|6294.08|6294.58|6294.58|6293.76|6293.76|0
1653921710000|2022-05-30 14:41:50|6293.58|6293.58|6293.26|6293.26|6293.9|6293.9|6293.26|6293.26|0
1653921720000|2022-05-30 14:42:00|6293.97|6293.97|6293.97|6293.97|6293.97|6293.97|6293.97|6293.97|0
1653921760000|2022-05-30 14:42:40|6293.62|6293.62|6295.68|6295.68|6295.68|6295.68|6293.62|6293.62|0
1653921770000|2022-05-30 14:42:50|6295.47|6295.47|6295.47|6295.47|6295.47|6295.47|6295.47|6295.47|0
1653921800000|2022-05-30 14:43:20|6296.36|6296.36|6296.68|6296.68|6296.68|6296.68|6296.36|6296.36|0
1653921810000|2022-05-30 14:43:30|6296.36|6296.36|6296.04|6296.04|6296.36|6296.36|6296.04|6296.04|0
1653921840000|2022-05-30 14:44:00|6295.47|6295.47|6295.47|6295.47|6295.47|6295.47|6295.47|6295.47|0
1653921850000|2022-05-30 14:44:10|6295.15|6295.15|6295.34|6295.34|6295.34|6295.34|6295.15|6295.15|0
1653921860000|2022-05-30 14:44:20|6294.77|6294.77|6294.06|6294.06|6295.05|6295.05|6294.06|6294.06|0
1653921870000|2022-05-30 14:44:30|6292.92|6292.92|6293.35|6293.35|6293.35|6293.35|6292.63|6292.63|0
1653921880000|2022-05-30 14:44:40|6294.11|6294.11|6294.75|6294.75|6294.75|6294.75|6294.11|6294.11|0
1653921890000|2022-05-30 14:44:50|6294.43|6294.43|6294.43|6294.43|6294.43|6294.43|6294.43|6294.43|0
1653921900000|2022-05-30 14:45:00|6294.72|6294.72|6295.01|6295.01|6295.01|6295.01|6294.72|6294.72|0
1653921910000|2022-05-30 14:45:10|6294.65|6294.65|6294.29|6294.29|6294.65|6294.65|6294.29|6294.29|0
1653921920000|2022-05-30 14:45:20|6294.67|6294.67|6294.67|6294.67|6294.67|6294.67|6294.67|6294.67|0
1653921940000|2022-05-30 14:45:40|6295.67|6295.67|6295.67|6295.67|6295.67|6295.67|6295.67|6295.67|0
1653921960000|2022-05-30 14:46:00|6296.02|6296.02|6296.02|6296.02|6296.02|6296.02|6296.02|6296.02|0
1653921990000|2022-05-30 14:46:30|6295.53|6295.53|6295.53|6295.53|6295.53|6295.53|6295.53|6295.53|0
1653922000000|2022-05-30 14:46:40|6295.15|6295.15|6295.15|6295.15|6295.15|6295.15|6294.77|6294.77|0
1653922010000|2022-05-30 14:46:50|6294.39|6294.39|6294.07|6294.07|6294.39|6294.39|6294.07|6294.07|0
1653922020000|2022-05-30 14:47:00|6294.56|6294.56|6293.85|6293.85|6294.56|6294.56|6293.85|6293.85|0
1653922030000|2022-05-30 14:47:10|6294.17|6294.17|6294.17|6294.17|6294.17|6294.17|6294.17|6294.17|0
1653922040000|2022-05-30 14:47:20|6293.79|6293.79|6293.47|6293.47|6293.79|6293.79|6293.47|6293.47|0
1653922050000|2022-05-30 14:47:30|6293.83|6293.83|6292.71|6292.71|6293.83|6293.83|6292.71|6292.71|0
1653922060000|2022-05-30 14:47:40|6292.14|6292.14|6292.14|6292.14|6292.14|6292.14|6292.14|6292.14|0
1653922070000|2022-05-30 14:47:50|6291.82|6291.82|6292.14|6292.14|6292.14|6292.14|6291.82|6291.82|0
1653922100000|2022-05-30 14:48:20|6292.33|6292.33|6292.61|6292.61|6292.61|6292.61|6292.33|6292.33|0
1653922110000|2022-05-30 14:48:30|6292.24|6292.24|6292.24|6292.24|6292.24|6292.24|6292.24|6292.24|0
1653922120000|2022-05-30 14:48:40|6292.61|6292.61|6292.61|6292.61|6292.61|6292.61|6292.61|6292.61|0
1653922140000|2022-05-30 14:49:00|6292.97|6292.97|6292.97|6292.97|6292.97|6292.97|6292.97|6292.97|0
1653922150000|2022-05-30 14:49:10|6293.61|6293.61|6293.93|6293.93|6293.93|6293.93|6293.61|6293.61|0
1653922160000|2022-05-30 14:49:20|6294.42|6294.42|6294.42|6294.42|6294.42|6294.42|6294.42|6294.42|0
1653922170000|2022-05-30 14:49:30|6294.71|6294.71|6295.03|6295.03|6295.03|6295.03|6294.71|6294.71|0
1653922190000|2022-05-30 14:49:50|6295.38|6295.38|6296.91|6296.91|6296.91|6296.91|6295.38|6295.38|0
1653922200000|2022-05-30 14:50:00|6296.15|6296.15|6296.44|6296.44|6296.44|6296.44|6296.15|6296.15|0
1653922230000|2022-05-30 14:50:30|6296.08|6296.08|6296.57|6296.57|6297.07|6297.07|6296.08|6296.08|0
1653922240000|2022-05-30 14:50:40|6296.08|6296.08|6296.44|6296.44|6296.44|6296.44|6296.08|6296.08|0
1653922260000|2022-05-30 14:51:00|6296.08|6296.08|6296.08|6296.08|6296.08|6296.08|6296.08|6296.08|0
1653922280000|2022-05-30 14:51:20|6296.5|6296.5|6297.71|6297.71|6297.71|6297.71|6296.5|6296.5|0
1653922290000|2022-05-30 14:51:30|6298.21|6298.21|6298.21|6298.21|6298.21|6298.21|6298.21|6298.21|0
1653922320000|2022-05-30 14:52:00|6297.92|6297.92|6297.63|6297.63|6297.92|6297.92|6297.63|6297.63|0
1653922330000|2022-05-30 14:52:10|6297.35|6297.35|6297.35|6297.35|6297.35|6297.35|6297.35|6297.35|0
1653922360000|2022-05-30 14:52:40|6298.31|6298.31|6298.62|6298.62|6298.62|6298.62|6298.31|6298.31|0
1653922370000|2022-05-30 14:52:50|6298.94|6298.94|6299.26|6299.26|6299.26|6299.26|6298.94|6298.94|0
1653922380000|2022-05-30 14:53:00|6299.55|6299.55|6299.55|6299.55|6299.55|6299.55|6299.55|6299.55|0
1653922390000|2022-05-30 14:53:10|6299.23|6299.23|6299.17|6299.17|6299.55|6299.55|6298.91|6298.91|0
1653922430000|2022-05-30 14:53:50|6299.49|6299.49|6300.06|6300.06|6300.06|6300.06|6299.49|6299.49|0
1653922440000|2022-05-30 14:54:00|6300.42|6300.42|6300.42|6300.42|6300.42|6300.42|6300.42|6300.42|0
1653922450000|2022-05-30 14:54:10|6300.13|6300.13|6300.63|6300.63|6300.63|6300.63|6300.13|6300.13|0
1653922460000|2022-05-30 14:54:20|6300.81|6300.81|6300.81|6300.81|6300.81|6300.81|6300.81|6300.81|0
1653922470000|2022-05-30 14:54:30|6301.13|6301.13|6301.77|6301.77|6301.77|6301.77|6301.1|6301.1|0
1653922490000|2022-05-30 14:54:50|6302.09|6302.09|6302.09|6302.09|6302.09|6302.09|6302.09|6302.09|0
1653922500000|2022-05-30 14:55:00|6302.45|6302.45|6302.45|6302.45|6302.45|6302.45|6302.45|6302.45|0
1653922510000|2022-05-30 14:55:10|6301.81|6301.81|6301.81|6301.81|6301.81|6301.81|6301.81|6301.81|0
1653922550000|2022-05-30 14:55:50|6302.13|6302.13|6302.13|6302.13|6302.13|6302.13|6302.13|6302.13|0
1653922560000|2022-05-30 14:56:00|6303.66|6303.66|6304.23|6304.23|6304.23|6304.23|6303.66|6303.66|0
1653922570000|2022-05-30 14:56:10|6303.59|6303.59|6303.59|6303.59|6303.59|6303.59|6303.59|6303.59|0
1653922580000|2022-05-30 14:56:20|6302.95|6302.95|6302.28|6302.28|6302.95|6302.95|6302.28|6302.28|0
1653922590000|2022-05-30 14:56:30|6302.64|6302.64|6302.64|6302.64|6302.64|6302.64|6302.64|6302.64|0
1653922600000|2022-05-30 14:56:40|6302.28|6302.28|6301.74|6301.74|6302.28|6302.28|6301.74|6301.74|0
1653922610000|2022-05-30 14:56:50|6302.09|6302.09|6302.45|6302.45|6302.45|6302.45|6302.09|6302.09|0
1653922620000|2022-05-30 14:57:00|6302.13|6302.13|6302.13|6302.13|6302.13|6302.13|6302.13|6302.13|0
1653922640000|2022-05-30 14:57:20|6301.64|6301.64|6301.92|6301.92|6301.92|6301.92|6301.64|6301.64|0
1653922680000|2022-05-30 14:58:00|6301.14|6301.14|6300.64|6300.64|6301.14|6301.14|6300.64|6300.64|0
1653922730000|2022-05-30 14:58:50|6301.6|6301.6|6302.31|6302.31|6302.67|6302.67|6301.6|6301.6|0
1653922740000|2022-05-30 14:59:00|6302.5|6302.5|6302.79|6302.79|6302.79|6302.79|6302.5|6302.5|0
1653922780000|2022-05-30 14:59:40|6303.15|6303.15|6305.13|6305.13|6305.13|6305.13|6303.15|6303.15|0
1653922790000|2022-05-30 14:59:50|6305.49|6305.49|6305.13|6305.13|6305.49|6305.49|6305.13|6305.13|0
1653922800000|2022-05-30 15:00:00|6305.9|6305.9|6302.47|6302.47|6305.9|6305.9|6302.47|6302.47|0
1653922810000|2022-05-30 15:00:10|6302.85|6302.85|6303.17|6303.17|6303.17|6303.17|6302.85|6302.85|0
1653922830000|2022-05-30 15:00:30|6303.55|6303.55|6303.55|6303.55|6303.55|6303.55|6303.55|6303.55|0
1653922880000|2022-05-30 15:01:20|6303.83|6303.83|6304.29|6304.29|6304.79|6304.79|6303.83|6303.83|0
1653922890000|2022-05-30 15:01:30|6304.68|6304.68|6304.18|6304.18|6304.68|6304.68|6304.18|6304.18|0
1653922940000|2022-05-30 15:02:20|6304.5|6304.5|6304|6304|6304.5|6304.5|6304|6304|0
1653922950000|2022-05-30 15:02:30|6304.5|6304.5|6304|6304|6304.5|6304.5|6304|6304|0
1653922960000|2022-05-30 15:02:40|6303.5|6303.5|6303.5|6303.5|6304|6304|6303.5|6303.5|0
1653922970000|2022-05-30 15:02:50|6303.12|6303.12|6303.76|6303.76|6303.76|6303.76|6303.12|6303.12|0
1653922990000|2022-05-30 15:03:10|6303.38|6303.38|6302.62|6302.62|6303.38|6303.38|6302.62|6302.62|0
1653923000000|2022-05-30 15:03:20|6302.3|6302.3|6301.84|6301.84|6302.48|6302.48|6301.84|6301.84|0
1653923020000|2022-05-30 15:03:40|6301.55|6301.55|6301.05|6301.05|6301.55|6301.55|6301.05|6301.05|0
1653923060000|2022-05-30 15:04:20|6300.34|6300.34|6300.34|6300.34|6300.34|6300.34|6300.34|6300.34|0
1653923070000|2022-05-30 15:04:30|6299.06|6299.06|6298.74|6298.74|6299.06|6299.06|6298.74|6298.74|0
1653923090000|2022-05-30 15:04:50|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|6297.41|0
1653923100000|2022-05-30 15:05:00|6297.13|6297.13|6296.84|6296.84|6297.13|6297.13|6296.84|6296.84|0
1653923110000|2022-05-30 15:05:10|6297.34|6297.34|6297.34|6297.34|6297.34|6297.34|6297.34|6297.34|0
1653923120000|2022-05-30 15:05:20|6297.62|6297.62|6297.45|6297.45|6297.62|6297.62|6297.13|6297.13|0
1653923140000|2022-05-30 15:05:40|6298.44|6298.44|6298.44|6298.44|6298.44|6298.44|6298.44|6298.44|0
1653923150000|2022-05-30 15:05:50|6298.15|6298.15|6297.87|6297.87|6298.15|6298.15|6297.87|6297.87|0
1653923160000|2022-05-30 15:06:00|6297.23|6297.23|6296.24|6296.24|6297.23|6297.23|6296.24|6296.24|0
1653923170000|2022-05-30 15:06:10|6295.88|6295.88|6294.73|6294.73|6295.88|6295.88|6294.73|6294.73|0
1653923180000|2022-05-30 15:06:20|6294.38|6294.38|6294.09|6294.09|6294.38|6294.38|6294.09|6294.09|0
1653923210000|2022-05-30 15:06:50|6293.71|6293.71|6293.71|6293.71|6293.71|6293.71|6293.71|6293.71|0
1653923220000|2022-05-30 15:07:00|6293.22|6293.22|6292.45|6292.45|6293.22|6293.22|6292.07|6292.07|0
1653923230000|2022-05-30 15:07:10|6291.46|6291.46|6291.27|6291.27|6291.46|6291.46|6291.27|6291.27|0
1653923240000|2022-05-30 15:07:20|6292.01|6292.01|6291.82|6291.82|6292.01|6292.01|6291.82|6291.82|0
1653923250000|2022-05-30 15:07:30|6291.63|6291.63|6291.63|6291.63|6291.63|6291.63|6291.63|6291.63|0
1653923270000|2022-05-30 15:07:50|6292.01|6292.01|6292.33|6292.33|6292.33|6292.33|6291.69|6291.69|0
1653923280000|2022-05-30 15:08:00|6293.32|6293.32|6295.35|6295.35|6295.35|6295.35|6293.32|6293.32|0
1653923290000|2022-05-30 15:08:10|6295.91|6295.91|6295.42|6295.42|6295.91|6295.91|6295.42|6295.42|0
1653923330000|2022-05-30 15:08:50|6295.91|6295.91|6296.41|6296.41|6296.41|6296.41|6295.91|6295.91|0
1653923360000|2022-05-30 15:09:20|6295.7|6295.7|6295.7|6295.7|6295.7|6295.7|6295.7|6295.7|0
1653923380000|2022-05-30 15:09:40|6295.32|6295.32|6295.32|6295.32|6295.32|6295.32|6295.32|6295.32|0
1653923400000|2022-05-30 15:10:00|6295.68|6295.68|6294.19|6294.19|6295.68|6295.68|6294.19|6294.19|0
1653923420000|2022-05-30 15:10:20|6293.69|6293.69|6294.07|6294.07|6294.07|6294.07|6293.69|6293.69|0
1653923430000|2022-05-30 15:10:30|6293.79|6293.79|6293.79|6293.79|6293.79|6293.79|6293.79|6293.79|0
1653923440000|2022-05-30 15:10:40|6294.28|6294.28|6294.47|6294.47|6294.47|6294.47|6294.28|6294.28|0
1653923470000|2022-05-30 15:11:10|6295.19|6295.19|6295.72|6295.72|6295.72|6295.72|6295.19|6295.19|0
1653923480000|2022-05-30 15:11:20|6294.73|6294.73|6294.73|6294.73|6294.73|6294.73|6294.73|6294.73|0
1653923490000|2022-05-30 15:11:30|6294.35|6294.35|6294.35|6294.35|6294.35|6294.35|6294.35|6294.35|0
1653923510000|2022-05-30 15:11:50|6294.63|6294.63|6294.63|6294.63|6294.63|6294.63|6294.63|6294.63|0
1653923530000|2022-05-30 15:12:10|6295.63|6295.63|6295.63|6295.63|6295.63|6295.63|6295.63|6295.63|0
1653923540000|2022-05-30 15:12:20|6295.27|6295.27|6295.13|6295.13|6295.63|6295.63|6295.13|6295.13|0
1653923560000|2022-05-30 15:12:40|6294.92|6294.92|6295.41|6295.41|6295.41|6295.41|6294.92|6294.92|0
1653923580000|2022-05-30 15:13:00|6294.65|6294.65|6294.65|6294.65|6294.65|6294.65|6294.65|6294.65|0
1653923600000|2022-05-30 15:13:20|6294.29|6294.29|6294.29|6294.29|6294.29|6294.29|6294.29|6294.29|0
1653923610000|2022-05-30 15:13:30|6293.97|6293.97|6293.97|6293.97|6293.97|6293.97|6293.97|6293.97|0
1653923620000|2022-05-30 15:13:40|6293.33|6293.33|6293.33|6293.33|6293.33|6293.33|6293.33|6293.33|0
1653923670000|2022-05-30 15:14:30|6293.71|6293.71|6293.71|6293.71|6293.71|6293.71|6293.71|6293.71|0
1653923680000|2022-05-30 15:14:40|6293.5|6293.5|6294.29|6294.29|6294.29|6294.29|6293.5|6293.5|0
1653923700000|2022-05-30 15:15:00|6293.8|6293.8|6293.8|6293.8|6293.8|6293.8|6293.8|6293.8|0
1653923710000|2022-05-30 15:15:10|6293.3|6293.3|6293.3|6293.3|6293.3|6293.3|6293.3|6293.3|0
1653923720000|2022-05-30 15:15:20|6293.58|6293.58|6293.58|6293.58|6293.58|6293.58|6293.58|6293.58|0
1653923730000|2022-05-30 15:15:30|6293.94|6293.94|6293.91|6293.91|6293.94|6293.94|6293.21|6293.21|0
1653923740000|2022-05-30 15:15:40|6294.9|6294.9|6294.9|6294.9|6294.9|6294.9|6294.9|6294.9|0
1653923760000|2022-05-30 15:16:00|6294.55|6294.55|6294.16|6294.16|6294.55|6294.55|6294.16|6294.16|0
1653923790000|2022-05-30 15:16:30|6293.88|6293.88|6293.88|6293.88|6293.88|6293.88|6293.88|6293.88|0
1653923800000|2022-05-30 15:16:40|6294.23|6294.23|6294.1|6294.1|6294.23|6294.23|6293.74|6293.74|0
1653923830000|2022-05-30 15:17:10|6293.14|6293.14|6293.67|6293.67|6293.99|6293.99|6293.14|6293.14|0
1653923840000|2022-05-30 15:17:20|6293.32|6293.32|6293.81|6293.81|6293.81|6293.81|6293.32|6293.32|0
1653923850000|2022-05-30 15:17:30|6292.82|6292.82|6294.1|6294.1|6294.1|6294.1|6292.82|6292.82|0
1653923870000|2022-05-30 15:17:50|6294.38|6294.38|6294.38|6294.38|6294.38|6294.38|6294.38|6294.38|0
1653923910000|2022-05-30 15:18:30|6294.2|6294.2|6293.84|6293.84|6294.2|6294.2|6293.84|6293.84|0
1653923920000|2022-05-30 15:18:40|6294.16|6294.16|6294.16|6294.16|6294.16|6294.16|6294.16|6294.16|0
1653923940000|2022-05-30 15:19:00|6293.87|6293.87|6294.37|6294.37|6294.37|6294.37|6293.38|6293.38|0
1653923960000|2022-05-30 15:19:20|6294.75|6294.75|6294.75|6294.75|6294.75|6294.75|6294.75|6294.75|0
1653923970000|2022-05-30 15:19:30|6294.25|6294.25|6294.94|6294.94|6294.94|6294.94|6294.25|6294.25|0
1653923980000|2022-05-30 15:19:40|6295.43|6295.43|6295.43|6295.43|6295.43|6295.43|6295.43|6295.43|0
1653923990000|2022-05-30 15:19:50|6295.12|6295.12|6295.12|6295.12|6295.12|6295.12|6295.12|6295.12|0
1653924000000|2022-05-30 15:20:00|6294.8|6294.8|6294.1|6294.1|6294.8|6294.8|6294.1|6294.1|0
1653924010000|2022-05-30 15:20:10|6294.59|6294.59|6294.91|6294.91|6294.91|6294.91|6294.59|6294.59|0
1653924020000|2022-05-30 15:20:20|6295.1|6295.1|6295.42|6295.42|6295.42|6295.42|6295.1|6295.1|0
1653924030000|2022-05-30 15:20:30|6295.91|6295.91|6295.42|6295.42|6295.91|6295.91|6295.42|6295.42|0
1653924040000|2022-05-30 15:20:40|6294.43|6294.43|6295.28|6295.28|6295.28|6295.28|6294.43|6294.43|0
1653924050000|2022-05-30 15:20:50|6294.96|6294.96|6294.75|6294.75|6295.25|6295.25|6294.75|6294.75|0
1653924060000|2022-05-30 15:21:00|6295.25|6295.25|6295.25|6295.25|6295.25|6295.25|6295.25|6295.25|0
1653924080000|2022-05-30 15:21:20|6295.74|6295.74|6295.74|6295.74|6295.74|6295.74|6295.74|6295.74|0
1653924090000|2022-05-30 15:21:30|6296.12|6296.12|6295.74|6295.74|6296.12|6296.12|6295.74|6295.74|0
1653924110000|2022-05-30 15:21:50|6296.24|6296.24|6297.05|6297.05|6297.05|6297.05|6296.24|6296.24|0
1653924120000|2022-05-30 15:22:00|6296.87|6296.87|6297.79|6297.79|6297.79|6297.79|6296.87|6296.87|0
1653924130000|2022-05-30 15:22:10|6298.11|6298.11|6298.47|6298.47|6298.47|6298.47|6298.11|6298.11|0
1653924140000|2022-05-30 15:22:20|6298.75|6298.75|6298.26|6298.26|6298.75|6298.75|6298.26|6298.26|0
1653924150000|2022-05-30 15:22:30|6298.61|6298.61|6298.61|6298.61|6298.61|6298.61|6298.61|6298.61|0
1653924160000|2022-05-30 15:22:40|6299.11|6299.11|6299.4|6299.4|6299.4|6299.4|6299.11|6299.11|0
1653924180000|2022-05-30 15:23:00|6298.9|6298.9|6299.28|6299.28|6299.28|6299.28|6298.58|6298.58|0
1653924190000|2022-05-30 15:23:10|6299.77|6299.77|6299.77|6299.77|6299.77|6299.77|6299.77|6299.77|0
1653924200000|2022-05-30 15:23:20|6300.15|6300.15|6300.79|6300.79|6300.79|6300.79|6300.15|6300.15|0
1653924220000|2022-05-30 15:23:40|6300.3|6300.3|6301.22|6301.22|6301.22|6301.22|6299.98|6299.98|0
1653924230000|2022-05-30 15:23:50|6301.54|6301.54|6301.9|6301.9|6301.9|6301.9|6301.54|6301.54|0
1653924240000|2022-05-30 15:24:00|6302.28|6302.28|6302.28|6302.28|6302.28|6302.28|6302.28|6302.28|0
1653924250000|2022-05-30 15:24:10|6302.47|6302.47|6302.47|6302.47|6302.47|6302.47|6302.47|6302.47|0
1653924270000|2022-05-30 15:24:30|6302.66|6302.66|6301.52|6301.52|6302.66|6302.66|6301.52|6301.52|0
1653924280000|2022-05-30 15:24:40|6301.02|6301.02|6301.02|6301.02|6301.02|6301.02|6301.02|6301.02|0
1653924300000|2022-05-30 15:25:00|6302.02|6302.02|6302.02|6302.02|6302.02|6302.02|6302.02|6302.02|0
1653924310000|2022-05-30 15:25:10|6302.37|6302.37|6301.45|6301.45|6302.37|6302.37|6301.45|6301.45|0
1653924320000|2022-05-30 15:25:20|6301.73|6301.73|6301.73|6301.73|6301.73|6301.73|6301.73|6301.73|0
1653924330000|2022-05-30 15:25:30|6301.19|6301.19|6300.9|6300.9|6301.19|6301.19|6300.9|6300.9|0
1653924340000|2022-05-30 15:25:40|6300.62|6300.62|6300.33|6300.33|6300.62|6300.62|6300.33|6300.33|0
1653924350000|2022-05-30 15:25:50|6300.83|6300.83|6301.46|6301.46|6301.46|6301.46|6300.83|6300.83|0
1653924360000|2022-05-30 15:26:00|6301.85|6301.85|6302.39|6302.39|6302.39|6302.39|6301.85|6301.85|0
1653924380000|2022-05-30 15:26:20|6302.71|6302.71|6302.71|6302.71|6302.71|6302.71|6302.71|6302.71|0
1653924390000|2022-05-30 15:26:30|6303.03|6303.03|6303.03|6303.03|6303.03|6303.03|6303.03|6303.03|0
1653924400000|2022-05-30 15:26:40|6302.39|6302.39|6301.54|6301.54|6303.03|6303.03|6301.54|6301.54|0
1653924410000|2022-05-30 15:26:50|6301.86|6301.86|6301.86|6301.86|6301.86|6301.86|6301.86|6301.86|0
1653924420000|2022-05-30 15:27:00|6301.67|6301.67|6303.16|6303.16|6303.16|6303.16|6301.67|6301.67|0
1653924430000|2022-05-30 15:27:10|6303.54|6303.54|6303.54|6303.54|6303.54|6303.54|6303.54|6303.54|0
1653924460000|2022-05-30 15:27:40|6303.9|6303.9|6303.69|6303.69|6303.9|6303.9|6303.33|6303.33|0
1653924470000|2022-05-30 15:27:50|6304.26|6304.26|6304.26|6304.26|6304.26|6304.26|6304.26|6304.26|0
1653924480000|2022-05-30 15:28:00|6303.94|6303.94|6303.62|6303.62|6303.94|6303.94|6303.62|6303.62|0
1653924520000|2022-05-30 15:28:40|6303.13|6303.13|6303.62|6303.62|6303.62|6303.62|6303.13|6303.13|0
1653924530000|2022-05-30 15:28:50|6303.94|6303.94|6303.94|6303.94|6303.94|6303.94|6303.94|6303.94|0
1653924540000|2022-05-30 15:29:00|6303.56|6303.56|6303.56|6303.56|6303.56|6303.56|6303.56|6303.56|0
1653924550000|2022-05-30 15:29:10|6303.06|6303.06|6303.06|6303.06|6303.06|6303.06|6302.78|6302.78|0
1653924560000|2022-05-30 15:29:20|6302.71|6302.71|6303.38|6303.38|6303.38|6303.38|6302.71|6302.71|0
1653924570000|2022-05-30 15:29:30|6302.89|6302.89|6300.96|6300.96|6303.27|6303.27|6300.46|6300.46|0
1653924580000|2022-05-30 15:29:40|6300.77|6300.77|6300.13|6300.13|6300.77|6300.77|6300.13|6300.13|0
1653924590000|2022-05-30 15:29:50|6299.75|6299.75|6299.17|6299.17|6301.04|6301.04|6299.17|6299.17|0
1653981300000|2022-05-31 07:15:00|6222.33|6222.33|6222.37|6222.37|6223.33|6223.33|6222.33|6222.33|0
1653981310000|2022-05-31 07:15:10|6221.99|6221.99|6223.87|6223.87|6223.87|6223.87|6221.99|6221.99|0
1653981320000|2022-05-31 07:15:20|6225.94|6225.94|6227.53|6227.53|6227.53|6227.53|6225.94|6225.94|0
1653981330000|2022-05-31 07:15:30|6227.03|6227.03|6229.23|6229.23|6229.23|6229.23|6227.03|6227.03|0
1653981340000|2022-05-31 07:15:40|6229.41|6229.41|6229.1|6229.1|6229.41|6229.41|6229.1|6229.1|0
1653981350000|2022-05-31 07:15:50|6228.1|6228.1|6228.1|6228.1|6228.1|6228.1|6228.1|6228.1|0
1653981360000|2022-05-31 07:16:00|6227.16|6227.16|6226.97|6226.97|6227.35|6227.35|6226.97|6226.97|0
1653981370000|2022-05-31 07:16:10|6226.62|6226.62|6226.62|6226.62|6226.62|6226.62|6226.62|6226.62|0
1653981380000|2022-05-31 07:16:20|6225.66|6225.66|6225.66|6225.66|6225.66|6225.66|6225.66|6225.66|0
1653981390000|2022-05-31 07:16:30|6225.37|6225.37|6224.7|6224.7|6225.37|6225.37|6224.7|6224.7|0
1653981400000|2022-05-31 07:16:40|6224.48|6224.48|6223.92|6223.92|6224.48|6224.48|6223.92|6223.92|0
1653981410000|2022-05-31 07:16:50|6223.28|6223.28|6221.18|6221.18|6223.28|6223.28|6221.18|6221.18|0
1653981420000|2022-05-31 07:17:00|6220.19|6220.19|6219.65|6219.65|6220.5|6220.5|6219.65|6219.65|0
1653981430000|2022-05-31 07:17:10|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|0
1653981440000|2022-05-31 07:17:20|6220.6|6220.6|6220.6|6220.6|6220.6|6220.6|6220.6|6220.6|0
1653981450000|2022-05-31 07:17:30|6220.04|6220.04|6220.04|6220.04|6220.04|6220.04|6220.04|6220.04|0
1653981460000|2022-05-31 07:17:40|6220.33|6220.33|6221.08|6221.08|6221.08|6221.08|6220.33|6220.33|0
1653981480000|2022-05-31 07:18:00|6221.46|6221.46|6220.39|6220.39|6221.46|6221.46|6220.39|6220.39|0
1653981490000|2022-05-31 07:18:10|6218.86|6218.86|6218.86|6218.86|6218.86|6218.86|6218.86|6218.86|0
1653981500000|2022-05-31 07:18:20|6217.87|6217.87|6220.14|6220.14|6220.14|6220.14|6217.87|6217.87|0
1653981510000|2022-05-31 07:18:30|6220.9|6220.9|6222.18|6222.18|6222.18|6222.18|6220.9|6220.9|0
1653981520000|2022-05-31 07:18:40|6221.24|6221.24|6221.99|6221.99|6221.99|6221.99|6221.24|6221.24|0
1653981530000|2022-05-31 07:18:50|6222.7|6222.7|6221.57|6221.57|6222.7|6222.7|6220.94|6220.94|0
1653981540000|2022-05-31 07:19:00|6221.76|6221.76|6222.33|6222.33|6222.33|6222.33|6221.76|6221.76|0
1653981550000|2022-05-31 07:19:10|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|0
1653981560000|2022-05-31 07:19:20|6221.6|6221.6|6222.59|6222.59|6222.59|6222.59|6221.6|6221.6|0
1653981570000|2022-05-31 07:19:30|6221.6|6221.6|6221.6|6221.6|6221.6|6221.6|6221.6|6221.6|0
1653981580000|2022-05-31 07:19:40|6221.24|6221.24|6221.24|6221.24|6221.24|6221.24|6221.24|6221.24|0
1653981600000|2022-05-31 07:20:00|6220.17|6220.17|6215.73|6215.73|6220.17|6220.17|6215.73|6215.73|0
1653981610000|2022-05-31 07:20:10|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|0
1653981620000|2022-05-31 07:20:20|6215.87|6215.87|6213.95|6213.95|6215.87|6215.87|6213.95|6213.95|0
1653981630000|2022-05-31 07:20:30|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|0
1653981650000|2022-05-31 07:20:50|6214.21|6214.21|6214.4|6214.4|6214.4|6214.4|6214.21|6214.21|0
1653981680000|2022-05-31 07:21:20|6215.04|6215.04|6215.04|6215.04|6215.04|6215.04|6215.04|6215.04|0
1653981690000|2022-05-31 07:21:30|6215.36|6215.36|6213.93|6213.93|6215.36|6215.36|6213.93|6213.93|0
1653981700000|2022-05-31 07:21:40|6215|6215|6214.51|6214.51|6215|6215|6214.51|6214.51|0
1653981710000|2022-05-31 07:21:50|6213.02|6213.02|6212.66|6212.66|6213.02|6213.02|6212.66|6212.66|0
1653981730000|2022-05-31 07:22:10|6212.02|6212.02|6212.02|6212.02|6212.02|6212.02|6212.02|6212.02|0
1653981750000|2022-05-31 07:22:30|6212.38|6212.38|6212.02|6212.02|6212.38|6212.38|6212.02|6212.02|0
1653981760000|2022-05-31 07:22:40|6212.34|6212.34|6210.97|6210.97|6212.34|6212.34|6210.41|6210.41|0
1653981770000|2022-05-31 07:22:50|6211.16|6211.16|6211.53|6211.53|6211.53|6211.53|6211.16|6211.16|0
1653981780000|2022-05-31 07:23:00|6211.72|6211.72|6211.83|6211.83|6213.72|6213.72|6211.72|6211.72|0
1653981790000|2022-05-31 07:23:10|6211.62|6211.62|6208.3|6208.3|6211.62|6211.62|6207.8|6207.8|0
1653981800000|2022-05-31 07:23:20|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|0
1653981810000|2022-05-31 07:23:30|6206.79|6206.79|6207.55|6207.55|6207.55|6207.55|6206.08|6206.08|0
1653981820000|2022-05-31 07:23:40|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|6206.83|0
1653981830000|2022-05-31 07:23:50|6207.19|6207.19|6207.55|6207.55|6207.55|6207.55|6207.19|6207.19|0
1653981840000|2022-05-31 07:24:00|6206.59|6206.59|6206.59|6206.59|6206.59|6206.59|6206.59|6206.59|0
1653981850000|2022-05-31 07:24:10|6204.29|6204.29|6204.29|6204.29|6204.29|6204.29|6204.29|6204.29|0
1653981870000|2022-05-31 07:24:30|6204.93|6204.93|6206.22|6206.22|6206.4|6206.4|6204.93|6204.93|0
1653981880000|2022-05-31 07:24:40|6206.93|6206.93|6207.65|6207.65|6207.65|6207.65|6206.93|6206.93|0
1653981890000|2022-05-31 07:24:50|6206.58|6206.58|6205.75|6205.75|6206.58|6206.58|6205.51|6205.51|0
1653981900000|2022-05-31 07:25:00|6205.94|6205.94|6205.51|6205.51|6205.94|6205.94|6205.22|6205.22|0
1653981930000|2022-05-31 07:25:30|6204.44|6204.44|6204.44|6204.44|6204.44|6204.44|6204.44|6204.44|0
1653981940000|2022-05-31 07:25:40|6204.12|6204.12|6206.67|6206.67|6206.67|6206.67|6204.12|6204.12|0
1653981950000|2022-05-31 07:25:50|6206.96|6206.96|6206.96|6206.96|6206.96|6206.96|6206.96|6206.96|0
1653981960000|2022-05-31 07:26:00|6205.81|6205.81|6204.32|6204.32|6205.81|6205.81|6204.32|6204.32|0
1653981970000|2022-05-31 07:26:10|6205.92|6205.92|6205.92|6205.92|6205.92|6205.92|6205.6|6205.6|0
1653981980000|2022-05-31 07:26:20|6205.73|6205.73|6205.02|6205.02|6205.73|6205.73|6205.02|6205.02|0
1653981990000|2022-05-31 07:26:30|6204.38|6204.38|6205.05|6205.05|6205.05|6205.05|6204.38|6204.38|0
1653982030000|2022-05-31 07:27:10|6205.37|6205.37|6206.01|6206.01|6206.01|6206.01|6205.37|6205.37|0
1653982040000|2022-05-31 07:27:20|6206.58|6206.58|6208.2|6208.2|6208.2|6208.2|6206.58|6206.58|0
1653982050000|2022-05-31 07:27:30|6208.56|6208.56|6208.56|6208.56|6208.56|6208.56|6208.56|6208.56|0
1653982060000|2022-05-31 07:27:40|6208.74|6208.74|6209.82|6209.82|6209.82|6209.82|6208.74|6208.74|0
1653982070000|2022-05-31 07:27:50|6210.57|6210.57|6209.08|6209.08|6210.57|6210.57|6209.08|6209.08|0
1653982080000|2022-05-31 07:28:00|6208.58|6208.58|6208.02|6208.02|6208.58|6208.58|6208.02|6208.02|0
1653982100000|2022-05-31 07:28:20|6209.55|6209.55|6209.9|6209.9|6209.9|6209.9|6209.55|6209.55|0
1653982110000|2022-05-31 07:28:30|6208.66|6208.66|6208.66|6208.66|6208.66|6208.66|6208.66|6208.66|0
1653982120000|2022-05-31 07:28:40|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|6208.98|0
1653982130000|2022-05-31 07:28:50|6209.48|6209.48|6209.48|6209.48|6209.48|6209.48|6209.48|6209.48|0
1653982150000|2022-05-31 07:29:10|6209.79|6209.79|6210.62|6210.62|6210.62|6210.62|6209.79|6209.79|0
1653982160000|2022-05-31 07:29:20|6209.85|6209.85|6211.28|6211.28|6211.64|6211.64|6209.85|6209.85|0
1653982170000|2022-05-31 07:29:30|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|0
1653982180000|2022-05-31 07:29:40|6212.28|6212.28|6212.28|6212.28|6212.28|6212.28|6212.28|6212.28|0
1653982200000|2022-05-31 07:30:00|6211.9|6211.9|6211.9|6211.9|6211.9|6211.9|6211.41|6211.41|0
1653982210000|2022-05-31 07:30:10|6210.83|6210.83|6210.51|6210.51|6210.83|6210.83|6210.51|6210.51|0
1653982220000|2022-05-31 07:30:20|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|0
1653982230000|2022-05-31 07:30:30|6209.62|6209.62|6209.62|6209.62|6209.62|6209.62|6209.62|6209.62|0
1653982250000|2022-05-31 07:30:50|6209.94|6209.94|6209.94|6209.94|6209.94|6209.94|6209.94|6209.94|0
1653982260000|2022-05-31 07:31:00|6210.93|6210.93|6211.65|6211.65|6211.65|6211.65|6210.93|6210.93|0
1653982270000|2022-05-31 07:31:10|6211.33|6211.33|6211.33|6211.33|6211.33|6211.33|6211.33|6211.33|0
1653982280000|2022-05-31 07:31:20|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|0
1653982300000|2022-05-31 07:31:40|6211.64|6211.64|6213.29|6213.29|6213.29|6213.29|6211.64|6211.64|0
1653982310000|2022-05-31 07:31:50|6213.58|6213.58|6213.58|6213.58|6213.58|6213.58|6213.2|6213.2|0
1653982320000|2022-05-31 07:32:00|6213.39|6213.39|6213.39|6213.39|6213.39|6213.39|6213.39|6213.39|0
1653982330000|2022-05-31 07:32:10|6214.1|6214.1|6215.42|6215.42|6215.42|6215.42|6214.1|6214.1|0
1653982340000|2022-05-31 07:32:20|6215.91|6215.91|6215.91|6215.91|6215.91|6215.91|6215.91|6215.91|0
1653982360000|2022-05-31 07:32:40|6216.2|6216.2|6218.44|6218.44|6218.44|6218.44|6216.2|6216.2|0
1653982370000|2022-05-31 07:32:50|6218.67|6218.67|6218.31|6218.31|6218.67|6218.67|6218.31|6218.31|0
1653982400000|2022-05-31 07:33:20|6219.84|6219.84|6219.28|6219.28|6219.84|6219.84|6219.28|6219.28|0
1653982410000|2022-05-31 07:33:30|6218.92|6218.92|6218.56|6218.56|6219.28|6219.28|6218.56|6218.56|0
1653982420000|2022-05-31 07:33:40|6219.06|6219.06|6219.06|6219.06|6219.06|6219.06|6219.06|6219.06|0
1653982430000|2022-05-31 07:33:50|6220.13|6220.13|6220.13|6220.13|6220.13|6220.13|6220.13|6220.13|0
1653982440000|2022-05-31 07:34:00|6219.75|6219.75|6219.57|6219.57|6219.75|6219.75|6219.57|6219.57|0
1653982450000|2022-05-31 07:34:10|6220.14|6220.14|6220.14|6220.14|6220.14|6220.14|6220.14|6220.14|0
1653982470000|2022-05-31 07:34:30|6219.78|6219.78|6219.78|6219.78|6219.78|6219.78|6219.78|6219.78|0
1653982480000|2022-05-31 07:34:40|6220.77|6220.77|6221.27|6221.27|6221.27|6221.27|6220.77|6220.77|0
1653982490000|2022-05-31 07:34:50|6220.98|6220.98|6221.48|6221.48|6221.48|6221.48|6220.98|6220.98|0
1653982500000|2022-05-31 07:35:00|6219.89|6219.89|6219.89|6219.89|6219.89|6219.89|6219.89|6219.89|0
1653982520000|2022-05-31 07:35:20|6220.07|6220.07|6220.57|6220.57|6220.57|6220.57|6220.07|6220.07|0
1653982530000|2022-05-31 07:35:30|6220.38|6220.38|6221.02|6221.02|6221.02|6221.02|6220.38|6220.38|0
1653982540000|2022-05-31 07:35:40|6219.87|6219.87|6219.87|6219.87|6219.87|6219.87|6219.87|6219.87|0
1653982560000|2022-05-31 07:36:00|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|6220.44|0
1653982570000|2022-05-31 07:36:10|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6219.8|6219.8|0
1653982580000|2022-05-31 07:36:20|6220.76|6220.76|6221.75|6221.75|6221.75|6221.75|6220.76|6220.76|0
1653982600000|2022-05-31 07:36:40|6221.26|6221.26|6220.26|6220.26|6221.26|6221.26|6220.26|6220.26|0
1653982660000|2022-05-31 07:37:40|6220.62|6220.62|6220.62|6220.62|6220.62|6220.62|6220.62|6220.62|0
1653982670000|2022-05-31 07:37:50|6220.12|6220.12|6220.3|6220.3|6220.62|6220.62|6220.12|6220.12|0
1653982690000|2022-05-31 07:38:10|6219.94|6219.94|6218.91|6218.91|6219.94|6219.94|6218.91|6218.91|0
1653982700000|2022-05-31 07:38:20|6219.41|6219.41|6219.41|6219.41|6219.41|6219.41|6219.41|6219.41|0
1653982710000|2022-05-31 07:38:30|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|0
1653982720000|2022-05-31 07:38:40|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|6219.13|0
1653982730000|2022-05-31 07:38:50|6218.41|6218.41|6218.41|6218.41|6218.41|6218.41|6218.41|6218.41|0
1653982740000|2022-05-31 07:39:00|6218.09|6218.09|6217.85|6217.85|6218.09|6218.09|6217.53|6217.53|0
1653982770000|2022-05-31 07:39:30|6217.49|6217.49|6218.48|6218.48|6218.48|6218.48|6217.49|6217.49|0
1653982790000|2022-05-31 07:39:50|6219.33|6219.33|6219.65|6219.65|6219.65|6219.65|6219.33|6219.33|0
1653982800000|2022-05-31 07:40:00|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|0
1653982820000|2022-05-31 07:40:20|6220.1|6220.1|6220.1|6220.1|6220.1|6220.1|6220.1|6220.1|0
1653982830000|2022-05-31 07:40:30|6219.6|6219.6|6219.6|6219.6|6219.6|6219.6|6219.6|6219.6|0
1653982860000|2022-05-31 07:41:00|6219.41|6219.41|6219.41|6219.41|6219.41|6219.41|6219.41|6219.41|0
1653982870000|2022-05-31 07:41:10|6218.77|6218.77|6217.67|6217.67|6218.77|6218.77|6217.67|6217.67|0
1653982880000|2022-05-31 07:41:20|6217.46|6217.46|6217.67|6217.67|6217.67|6217.67|6217.46|6217.46|0
1653982890000|2022-05-31 07:41:30|6217.46|6217.46|6217.25|6217.25|6217.46|6217.46|6216.82|6216.82|0
1653982900000|2022-05-31 07:41:40|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|0
1653982920000|2022-05-31 07:42:00|6216.32|6216.32|6216.32|6216.32|6216.32|6216.32|6216.32|6216.32|0
1653982960000|2022-05-31 07:42:40|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|0
1653982970000|2022-05-31 07:42:50|6216.46|6216.46|6216.96|6216.96|6216.96|6216.96|6216.46|6216.46|0
1653983020000|2022-05-31 07:43:40|6217.28|6217.28|6217.28|6217.28|6217.28|6217.28|6217.28|6217.28|0
1653983030000|2022-05-31 07:43:50|6217.6|6217.6|6217.6|6217.6|6217.6|6217.6|6217.6|6217.6|0
1653983040000|2022-05-31 07:44:00|6218.23|6218.23|6218.59|6218.59|6218.59|6218.59|6218.23|6218.23|0
1653983070000|2022-05-31 07:44:30|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|0
1653983080000|2022-05-31 07:44:40|6219.83|6219.83|6219.83|6219.83|6219.83|6219.83|6219.83|6219.83|0
1653983130000|2022-05-31 07:45:30|6218.84|6218.84|6218.84|6218.84|6218.84|6218.84|6218.84|6218.84|0
1653983140000|2022-05-31 07:45:40|6219.2|6219.2|6219.2|6219.2|6219.2|6219.2|6219.2|6219.2|0
1653983150000|2022-05-31 07:45:50|6219.58|6219.58|6222.14|6222.14|6222.14|6222.14|6219.58|6219.58|0
1653983160000|2022-05-31 07:46:00|6222.33|6222.33|6222.33|6222.33|6222.33|6222.33|6222.33|6222.33|0
1653983170000|2022-05-31 07:46:10|6223.32|6223.32|6223.54|6223.54|6224.03|6224.03|6223.32|6223.32|0
1653983190000|2022-05-31 07:46:30|6224.81|6224.81|6224.81|6224.81|6224.81|6224.81|6224.81|6224.81|0
1653983200000|2022-05-31 07:46:40|6224.53|6224.53|6226.14|6226.14|6226.14|6226.14|6224.53|6224.53|0
1653983240000|2022-05-31 07:47:20|6225.57|6225.57|6225.57|6225.57|6225.57|6225.57|6225.57|6225.57|0
1653983260000|2022-05-31 07:47:40|6226.07|6226.07|6226.07|6226.07|6226.07|6226.07|6226.07|6226.07|0
1653983270000|2022-05-31 07:47:50|6226.42|6226.42|6229.59|6229.59|6229.59|6229.59|6226.42|6226.42|0
1653983280000|2022-05-31 07:48:00|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|0
1653983300000|2022-05-31 07:48:20|6229.27|6229.27|6229.27|6229.27|6229.27|6229.27|6229.27|6229.27|0
1653983350000|2022-05-31 07:49:10|6228.95|6228.95|6228.95|6228.95|6228.95|6228.95|6228.95|6228.95|0
1653983360000|2022-05-31 07:49:20|6230.02|6230.02|6230.02|6230.02|6230.02|6230.02|6230.02|6230.02|0
1653983370000|2022-05-31 07:49:30|6229.52|6229.52|6229.52|6229.52|6229.52|6229.52|6229.52|6229.52|0
1653983400000|2022-05-31 07:50:00|6229.03|6229.03|6229.24|6229.24|6229.78|6229.78|6228.86|6228.86|0
1653983420000|2022-05-31 07:50:20|6228.28|6228.28|6227.99|6227.99|6228.28|6228.28|6227.99|6227.99|0
1653983440000|2022-05-31 07:50:40|6228.71|6228.71|6228.71|6228.71|6228.71|6228.71|6228.71|6228.71|0
1653983500000|2022-05-31 07:51:40|6229.78|6229.78|6228.64|6228.64|6229.78|6229.78|6228.29|6228.29|0
1653983530000|2022-05-31 07:52:10|6229.28|6229.28|6228.96|6228.96|6229.28|6229.28|6228.96|6228.96|0
1653983540000|2022-05-31 07:52:20|6228.01|6228.01|6228.01|6228.01|6228.01|6228.01|6228.01|6228.01|0
1653983560000|2022-05-31 07:52:40|6227.65|6227.65|6226.66|6226.66|6227.65|6227.65|6226.66|6226.66|0
1653983580000|2022-05-31 07:53:00|6226.28|6226.28|6226.59|6226.59|6226.59|6226.59|6226.09|6226.09|0
1653983720000|2022-05-31 07:55:20|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|0
1653983740000|2022-05-31 07:55:40|6226.95|6226.95|6226.95|6226.95|6226.95|6226.95|6226.95|6226.95|0
1653983750000|2022-05-31 07:55:50|6228.23|6228.23|6228.23|6228.23|6228.23|6228.23|6228.23|6228.23|0
1653983760000|2022-05-31 07:56:00|6228.8|6228.8|6228.8|6228.8|6228.8|6228.8|6228.8|6228.8|0
1653983780000|2022-05-31 07:56:20|6228.3|6228.3|6228.62|6228.62|6228.62|6228.62|6228.3|6228.3|0
1653983790000|2022-05-31 07:56:30|6227.55|6227.55|6227.55|6227.55|6227.55|6227.55|6227.55|6227.55|0
1653983800000|2022-05-31 07:56:40|6227.05|6227.05|6227.05|6227.05|6227.05|6227.05|6227.05|6227.05|0
1653983820000|2022-05-31 07:57:00|6226.48|6226.48|6226.48|6226.48|6226.48|6226.48|6226.48|6226.48|0
1653983840000|2022-05-31 07:57:20|6226.11|6226.11|6226.11|6226.11|6226.11|6226.11|6226.11|6226.11|0
1653983850000|2022-05-31 07:57:30|6225.75|6225.75|6225.39|6225.39|6225.75|6225.75|6225.39|6225.39|0
1653983860000|2022-05-31 07:57:40|6225.75|6225.75|6225.75|6225.75|6225.75|6225.75|6225.75|6225.75|0
1653983870000|2022-05-31 07:57:50|6226.11|6226.11|6226.67|6226.67|6226.67|6226.67|6226.11|6226.11|0
1653983920000|2022-05-31 07:58:40|6228.2|6228.2|6230.74|6230.74|6230.74|6230.74|6228.2|6228.2|0
1653983930000|2022-05-31 07:58:50|6230.55|6230.55|6230.26|6230.26|6230.55|6230.55|6230.26|6230.26|0
1653983940000|2022-05-31 07:59:00|6228.83|6228.83|6228.83|6228.83|6228.83|6228.83|6228.83|6228.83|0
1653983950000|2022-05-31 07:59:10|6228.51|6228.51|6226.98|6226.98|6228.51|6228.51|6226.98|6226.98|0
1653983960000|2022-05-31 07:59:20|6227.48|6227.48|6227.48|6227.48|6227.48|6227.48|6227.48|6227.48|0
1653983980000|2022-05-31 07:59:40|6227.11|6227.11|6227.11|6227.11|6227.11|6227.11|6227.11|6227.11|0
1653983990000|2022-05-31 07:59:50|6226.79|6226.79|6227.42|6227.42|6227.42|6227.42|6226.79|6226.79|0
1653984000000|2022-05-31 08:00:00|6228.91|6228.91|6228.91|6228.91|6228.91|6228.91|6228.91|6228.91|0
1653984010000|2022-05-31 08:00:10|6229.49|6229.49|6230.56|6230.56|6230.56|6230.56|6229.49|6229.49|0
1653984030000|2022-05-31 08:00:30|6231.05|6231.05|6231.37|6231.37|6231.37|6231.37|6231.05|6231.05|0
1653984040000|2022-05-31 08:00:40|6231.73|6231.73|6231.73|6231.73|6231.73|6231.73|6231.73|6231.73|0
1653984060000|2022-05-31 08:01:00|6232.37|6232.37|6235.21|6235.21|6235.21|6235.21|6232.37|6232.37|0
1653984070000|2022-05-31 08:01:10|6234.72|6234.72|6234.72|6234.72|6234.72|6234.72|6234.72|6234.72|0
1653984120000|2022-05-31 08:02:00|6233.73|6233.73|6233.85|6233.85|6234.22|6234.22|6233.73|6233.73|0
1653984140000|2022-05-31 08:02:20|6236.14|6236.14|6237|6237|6237|6237|6236.14|6236.14|0
1653984160000|2022-05-31 08:02:40|6238.27|6238.27|6237.95|6237.95|6238.27|6238.27|6237.95|6237.95|0
1653984210000|2022-05-31 08:03:30|6238.45|6238.45|6237.81|6237.81|6238.45|6238.45|6237.81|6237.81|0
1653984240000|2022-05-31 08:04:00|6238.31|6238.31|6238.31|6238.31|6238.31|6238.31|6238.31|6238.31|0
1653984250000|2022-05-31 08:04:10|6237.59|6237.59|6237.59|6237.59|6237.59|6237.59|6237.59|6237.59|0
1653984290000|2022-05-31 08:04:50|6238.81|6238.81|6238.81|6238.81|6238.81|6238.81|6238.81|6238.81|0
1653984300000|2022-05-31 08:05:00|6238.99|6238.99|6239.37|6239.37|6239.37|6239.37|6238.99|6238.99|0
1653984320000|2022-05-31 08:05:20|6239.73|6239.73|6240.08|6240.08|6240.08|6240.08|6239.73|6239.73|0
1653984340000|2022-05-31 08:05:40|6240.27|6240.27|6240.27|6240.27|6240.27|6240.27|6240.27|6240.27|0
1653984350000|2022-05-31 08:05:50|6240.65|6240.65|6241|6241|6241|6241|6240.65|6240.65|0
1653984360000|2022-05-31 08:06:00|6242.15|6242.15|6242.39|6242.39|6242.96|6242.96|6242.15|6242.15|0
1653984370000|2022-05-31 08:06:10|6241.82|6241.82|6241.82|6241.82|6241.82|6241.82|6241.82|6241.82|0
1653984400000|2022-05-31 08:06:40|6243.35|6243.35|6243.35|6243.35|6243.35|6243.35|6243.35|6243.35|0
1653984410000|2022-05-31 08:06:50|6243.03|6243.03|6243.03|6243.03|6243.03|6243.03|6243.03|6243.03|0
1653984420000|2022-05-31 08:07:00|6242.53|6242.53|6245.72|6245.72|6245.72|6245.72|6242.53|6242.53|0
1653984430000|2022-05-31 08:07:10|6246.58|6246.58|6246.79|6246.79|6247.57|6247.57|6246.58|6246.58|0
1653984440000|2022-05-31 08:07:20|6247.29|6247.29|6247.29|6247.29|6247.29|6247.29|6247.29|6247.29|0
1653984460000|2022-05-31 08:07:40|6248.04|6248.04|6248.04|6248.04|6248.04|6248.04|6248.04|6248.04|0
1653984480000|2022-05-31 08:08:00|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|0
1653984500000|2022-05-31 08:08:20|6246.73|6246.73|6246.09|6246.09|6246.73|6246.73|6246.09|6246.09|0
1653984510000|2022-05-31 08:08:30|6245.59|6245.59|6245.59|6245.59|6245.59|6245.59|6245.59|6245.59|0
1653984530000|2022-05-31 08:08:50|6244.88|6244.88|6244.88|6244.88|6244.88|6244.88|6244.88|6244.88|0
1653984540000|2022-05-31 08:09:00|6244.32|6244.32|6244.32|6244.32|6244.32|6244.32|6244.32|6244.32|0
1653984570000|2022-05-31 08:09:30|6244.03|6244.03|6244.03|6244.03|6244.03|6244.03|6244.03|6244.03|0
1653984590000|2022-05-31 08:09:50|6244.59|6244.59|6244.7|6244.7|6244.91|6244.91|6244.59|6244.59|0
1653984600000|2022-05-31 08:10:00|6242.72|6242.72|6242.22|6242.22|6242.72|6242.72|6242.22|6242.22|0
1653984610000|2022-05-31 08:10:10|6242.72|6242.72|6242.72|6242.72|6242.72|6242.72|6242.72|6242.72|0
1653984620000|2022-05-31 08:10:20|6242.22|6242.22|6242.22|6242.22|6242.22|6242.22|6242.22|6242.22|0
1653984630000|2022-05-31 08:10:30|6241.58|6241.58|6241.58|6241.58|6241.58|6241.58|6241.58|6241.58|0
1653984640000|2022-05-31 08:10:40|6240.62|6240.62|6240.62|6240.62|6240.62|6240.62|6240.62|6240.62|0
1653984650000|2022-05-31 08:10:50|6241.62|6241.62|6241.62|6241.62|6241.62|6241.62|6241.62|6241.62|0
1653984670000|2022-05-31 08:11:10|6241.94|6241.94|6241.94|6241.94|6241.94|6241.94|6241.94|6241.94|0
1653984680000|2022-05-31 08:11:20|6241.58|6241.58|6242.45|6242.45|6242.45|6242.45|6241.58|6241.58|0
1653984700000|2022-05-31 08:11:40|6241.7|6241.7|6242.08|6242.08|6242.08|6242.08|6241.7|6241.7|0
1653984710000|2022-05-31 08:11:50|6241.72|6241.72|6241.72|6241.72|6241.72|6241.72|6241.72|6241.72|0
1653984730000|2022-05-31 08:12:10|6242.68|6242.68|6242.68|6242.68|6242.68|6242.68|6242.68|6242.68|0
1653984740000|2022-05-31 08:12:20|6243.31|6243.31|6243.31|6243.31|6243.31|6243.31|6243.31|6243.31|0
1653984750000|2022-05-31 08:12:30|6243.03|6243.03|6243.03|6243.03|6243.03|6243.03|6243.03|6243.03|0
1653984760000|2022-05-31 08:12:40|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|0
1653984770000|2022-05-31 08:12:50|6243.79|6243.79|6243.79|6243.79|6243.79|6243.79|6243.79|6243.79|0
1653984790000|2022-05-31 08:13:10|6244.51|6244.51|6244.51|6244.51|6244.51|6244.51|6244.51|6244.51|0
1653984830000|2022-05-31 08:13:50|6243.87|6243.87|6243.55|6243.55|6243.87|6243.87|6243.55|6243.55|0
1653984840000|2022-05-31 08:14:00|6243.87|6243.87|6245.01|6245.01|6245.01|6245.01|6243.87|6243.87|0
1653984850000|2022-05-31 08:14:10|6245.65|6245.65|6245.65|6245.65|6245.65|6245.65|6245.65|6245.65|0
1653984860000|2022-05-31 08:14:20|6246.22|6246.22|6246.22|6246.22|6246.22|6246.22|6246.22|6246.22|0
1653984870000|2022-05-31 08:14:30|6246.54|6246.54|6246.54|6246.54|6246.54|6246.54|6246.54|6246.54|0
1653984920000|2022-05-31 08:15:20|6245.9|6245.9|6246.22|6246.22|6246.22|6246.22|6245.9|6245.9|0
1653984960000|2022-05-31 08:16:00|6246.72|6246.72|6247.87|6247.87|6247.87|6247.87|6246.72|6246.72|0
1653984970000|2022-05-31 08:16:10|6247.51|6247.51|6247.51|6247.51|6247.51|6247.51|6247.51|6247.51|0
1653984990000|2022-05-31 08:16:30|6248.15|6248.15|6248.15|6248.15|6248.15|6248.15|6248.15|6248.15|0
1653985000000|2022-05-31 08:16:40|6249.14|6249.14|6249.14|6249.14|6249.14|6249.14|6249.14|6249.14|0
1653985020000|2022-05-31 08:17:00|6250.1|6250.1|6250.1|6250.1|6250.1|6250.1|6250.1|6250.1|0
1653985030000|2022-05-31 08:17:10|6250.38|6250.38|6250.38|6250.38|6250.38|6250.38|6250.38|6250.38|0
1653985040000|2022-05-31 08:17:20|6250.67|6250.67|6251.45|6251.45|6251.45|6251.45|6250.67|6250.67|0
1653985050000|2022-05-31 08:17:30|6251.13|6251.13|6251.13|6251.13|6251.13|6251.13|6251.13|6251.13|0
1653985080000|2022-05-31 08:18:00|6252.12|6252.12|6251.62|6251.62|6252.12|6252.12|6251.62|6251.62|0
1653985090000|2022-05-31 08:18:10|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|0
1653985100000|2022-05-31 08:18:20|6249.29|6249.29|6249.08|6249.08|6249.29|6249.29|6249.08|6249.08|0
1653985110000|2022-05-31 08:18:30|6249.29|6249.29|6249.5|6249.5|6249.5|6249.5|6249.29|6249.29|0
1653985140000|2022-05-31 08:19:00|6248.79|6248.79|6248.41|6248.41|6248.79|6248.79|6248.41|6248.41|0
1653985160000|2022-05-31 08:19:20|6247.91|6247.91|6248.13|6248.13|6248.13|6248.13|6247.91|6247.91|0
1653985170000|2022-05-31 08:19:30|6248.5|6248.5|6248.5|6248.5|6248.5|6248.5|6248.5|6248.5|0
1653985210000|2022-05-31 08:20:10|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|0
1653985240000|2022-05-31 08:20:40|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|0
1653985260000|2022-05-31 08:21:00|6249.9|6249.9|6249.58|6249.58|6249.9|6249.9|6249.58|6249.58|0
1653985290000|2022-05-31 08:21:30|6248.94|6248.94|6248.94|6248.94|6248.94|6248.94|6248.94|6248.94|0
1653985320000|2022-05-31 08:22:00|6249.44|6249.44|6249.44|6249.44|6249.44|6249.44|6249.44|6249.44|0
1653985330000|2022-05-31 08:22:10|6248.45|6248.45|6248.45|6248.45|6248.45|6248.45|6248.45|6248.45|0
1653985340000|2022-05-31 08:22:20|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|0
1653985350000|2022-05-31 08:22:30|6247.41|6247.41|6247.41|6247.41|6247.41|6247.41|6247.41|6247.41|0
1653985360000|2022-05-31 08:22:40|6247.09|6247.09|6247.09|6247.09|6247.09|6247.09|6247.09|6247.09|0
1653985390000|2022-05-31 08:23:10|6247.59|6247.59|6247.59|6247.59|6247.59|6247.59|6247.59|6247.59|0
1653985400000|2022-05-31 08:23:20|6247.95|6247.95|6248.4|6248.4|6248.59|6248.59|6247.95|6247.95|0
1653985410000|2022-05-31 08:23:30|6247.44|6247.44|6247.44|6247.44|6247.44|6247.44|6247.44|6247.44|0
1653985430000|2022-05-31 08:23:50|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|0
1653985460000|2022-05-31 08:24:20|6245.32|6245.32|6245.13|6245.13|6245.32|6245.32|6245.13|6245.13|0
1653985480000|2022-05-31 08:24:40|6244.78|6244.78|6244.78|6244.78|6244.78|6244.78|6244.78|6244.78|0
1653985500000|2022-05-31 08:25:00|6245.06|6245.06|6243.78|6243.78|6245.06|6245.06|6243.78|6243.78|0
1653985510000|2022-05-31 08:25:10|6243.46|6243.46|6243.46|6243.46|6243.46|6243.46|6243.46|6243.46|0
1653985530000|2022-05-31 08:25:30|6243.96|6243.96|6244.46|6244.46|6244.46|6244.46|6243.96|6243.96|0
1653985540000|2022-05-31 08:25:40|6245.1|6245.1|6245.1|6245.1|6245.1|6245.1|6245.1|6245.1|0
1653985560000|2022-05-31 08:26:00|6245.47|6245.47|6245.28|6245.28|6245.47|6245.47|6245.28|6245.28|0
1653985580000|2022-05-31 08:26:20|6245.47|6245.47|6246.83|6246.83|6246.83|6246.83|6245.47|6245.47|0
1653985600000|2022-05-31 08:26:40|6246.25|6246.25|6246.25|6246.25|6246.25|6246.25|6246.25|6246.25|0
1653985620000|2022-05-31 08:27:00|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|0
1653985630000|2022-05-31 08:27:10|6245.88|6245.88|6245.88|6245.88|6245.88|6245.88|6245.88|6245.88|0
1653985650000|2022-05-31 08:27:30|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|0
1653985660000|2022-05-31 08:27:40|6245.57|6245.57|6246.25|6246.25|6246.25|6246.25|6245.57|6245.57|0
1653985690000|2022-05-31 08:28:10|6245.86|6245.86|6245.86|6245.86|6245.86|6245.86|6245.86|6245.86|0
1653985700000|2022-05-31 08:28:20|6245.51|6245.51|6245.51|6245.51|6245.51|6245.51|6245.51|6245.51|0
1653985730000|2022-05-31 08:28:50|6245.32|6245.32|6245.32|6245.32|6245.32|6245.32|6245.32|6245.32|0
1653985740000|2022-05-31 08:29:00|6245.7|6245.7|6245.32|6245.32|6245.7|6245.7|6244.94|6244.94|0
1653985760000|2022-05-31 08:29:20|6246.03|6246.03|6246.03|6246.03|6246.03|6246.03|6246.03|6246.03|0
1653985770000|2022-05-31 08:29:30|6245.54|6245.54|6245.54|6245.54|6245.54|6245.54|6245.54|6245.54|0
1653985780000|2022-05-31 08:29:40|6244.77|6244.77|6244.46|6244.46|6245.54|6245.54|6244.46|6244.46|0
1653985800000|2022-05-31 08:30:00|6244.85|6244.85|6244.85|6244.85|6244.85|6244.85|6244.85|6244.85|0
1653985820000|2022-05-31 08:30:20|6244.63|6244.63|6244.63|6244.63|6244.63|6244.63|6244.63|6244.63|0
1653985860000|2022-05-31 08:31:00|6244.25|6244.25|6245.2|6245.2|6245.2|6245.2|6244.25|6244.25|0
1653985870000|2022-05-31 08:31:10|6245.01|6245.01|6245.01|6245.01|6245.01|6245.01|6245.01|6245.01|0
1653985880000|2022-05-31 08:31:20|6245.73|6245.73|6245.54|6245.54|6245.73|6245.73|6245.54|6245.54|0
1653985900000|2022-05-31 08:31:40|6245.04|6245.04|6245.04|6245.04|6245.04|6245.04|6245.04|6245.04|0
1653985910000|2022-05-31 08:31:50|6244.72|6244.72|6244.72|6244.72|6244.72|6244.72|6244.72|6244.72|0
1653985920000|2022-05-31 08:32:00|6244.54|6244.54|6244.21|6244.21|6244.54|6244.54|6243.89|6243.89|0
1653985970000|2022-05-31 08:32:50|6244.53|6244.53|6244.82|6244.82|6244.82|6244.82|6244.53|6244.53|0
1653985990000|2022-05-31 08:33:10|6244.46|6244.46|6244.78|6244.78|6244.78|6244.78|6244.46|6244.46|0
1653986010000|2022-05-31 08:33:30|6244.59|6244.59|6244.59|6244.59|6244.59|6244.59|6244.21|6244.21|0
1653986020000|2022-05-31 08:33:40|6245.09|6245.09|6245.09|6245.09|6245.09|6245.09|6245.09|6245.09|0
1653986040000|2022-05-31 08:34:00|6245.82|6245.82|6245.82|6245.82|6245.82|6245.82|6245.82|6245.82|0
1653986050000|2022-05-31 08:34:10|6246.53|6246.53|6246.85|6246.85|6246.85|6246.85|6246.53|6246.53|0
1653986060000|2022-05-31 08:34:20|6246.47|6246.47|6246.97|6246.97|6246.97|6246.97|6246.47|6246.47|0
1653986070000|2022-05-31 08:34:30|6247.46|6247.46|6247.46|6247.46|6247.46|6247.46|6247.46|6247.46|0
1653986090000|2022-05-31 08:34:50|6247.78|6247.78|6248.1|6248.1|6248.1|6248.1|6247.78|6247.78|0
1653986110000|2022-05-31 08:35:10|6248.6|6248.6|6247.96|6247.96|6248.6|6248.6|6247.96|6247.96|0
1653986120000|2022-05-31 08:35:20|6248.34|6248.34|6248.34|6248.34|6248.34|6248.34|6248.34|6248.34|0
1653986130000|2022-05-31 08:35:30|6248.02|6248.02|6248.02|6248.02|6248.02|6248.02|6248.02|6248.02|0
1653986140000|2022-05-31 08:35:40|6247.74|6247.74|6247.76|6247.76|6248.12|6248.12|6247.74|6247.74|0
1653986160000|2022-05-31 08:36:00|6248.12|6248.12|6247.74|6247.74|6248.12|6248.12|6247.74|6247.74|0
1653986170000|2022-05-31 08:36:10|6247.42|6247.42|6247.42|6247.42|6247.42|6247.42|6247.42|6247.42|0
1653986190000|2022-05-31 08:36:30|6247.1|6247.1|6247.1|6247.1|6247.1|6247.1|6247.1|6247.1|0
1653986220000|2022-05-31 08:37:00|6246.72|6246.72|6246.72|6246.72|6246.72|6246.72|6246.72|6246.72|0
1653986240000|2022-05-31 08:37:20|6246.37|6246.37|6245.63|6245.63|6246.37|6246.37|6245.22|6245.22|0
1653986250000|2022-05-31 08:37:30|6244.67|6244.67|6244.67|6244.67|6244.67|6244.67|6244.67|6244.67|0
1653986280000|2022-05-31 08:38:00|6244.86|6244.86|6244.86|6244.86|6244.86|6244.86|6244.86|6244.86|0
1653986300000|2022-05-31 08:38:20|6245.24|6245.24|6245.24|6245.24|6245.24|6245.24|6245.24|6245.24|0
1653986320000|2022-05-31 08:38:40|6244.74|6244.74|6243.98|6243.98|6244.74|6244.74|6243.98|6243.98|0
1653986330000|2022-05-31 08:38:50|6244.74|6244.74|6244.74|6244.74|6244.74|6244.74|6244.74|6244.74|0
1653986340000|2022-05-31 08:39:00|6244.36|6244.36|6243.98|6243.98|6244.74|6244.74|6243.98|6243.98|0
1653986350000|2022-05-31 08:39:10|6243.6|6243.6|6241.67|6241.67|6243.6|6243.6|6241.67|6241.67|0
1653986370000|2022-05-31 08:39:30|6242.31|6242.31|6242.98|6242.98|6242.98|6242.98|6242.31|6242.31|0
1653986380000|2022-05-31 08:39:40|6243.36|6243.36|6243.86|6243.86|6243.86|6243.86|6243.36|6243.36|0
1653986390000|2022-05-31 08:39:50|6243.48|6243.48|6243.67|6243.67|6243.67|6243.67|6243.1|6243.1|0
1653986410000|2022-05-31 08:40:10|6244.52|6244.52|6244.43|6244.43|6244.52|6244.52|6244.24|6244.24|0
1653986420000|2022-05-31 08:40:20|6244.81|6244.81|6244.81|6244.81|6244.81|6244.81|6244.81|6244.81|0
1653986460000|2022-05-31 08:41:00|6244.43|6244.43|6244.43|6244.43|6244.43|6244.43|6244.43|6244.43|0
1653986480000|2022-05-31 08:41:20|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|0
1653986490000|2022-05-31 08:41:30|6245.42|6245.42|6245.8|6245.8|6245.8|6245.8|6245.04|6245.04|0
1653986500000|2022-05-31 08:41:40|6246.76|6246.76|6245.74|6245.74|6246.76|6246.76|6245.74|6245.74|0
1653986520000|2022-05-31 08:42:00|6246.12|6246.12|6245.5|6245.5|6246.12|6246.12|6245.13|6245.13|0
1653986530000|2022-05-31 08:42:10|6246|6246|6246|6246|6246|6246|6246|6246|0
1653986560000|2022-05-31 08:42:40|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|6246.5|0
1653986570000|2022-05-31 08:42:50|6246.88|6246.88|6247.87|6247.87|6247.87|6247.87|6246.88|6246.88|0
1653986580000|2022-05-31 08:43:00|6248.23|6248.23|6248.73|6248.73|6248.73|6248.73|6248.23|6248.23|0
1653986590000|2022-05-31 08:43:10|6249.68|6249.68|6249.68|6249.68|6249.68|6249.68|6249.68|6249.68|0
1653986620000|2022-05-31 08:43:40|6250.18|6250.18|6249.36|6249.36|6250.18|6250.18|6249.36|6249.36|0
1653986630000|2022-05-31 08:43:50|6248.87|6248.87|6250.08|6250.08|6250.46|6250.46|6248.87|6248.87|0
1653986640000|2022-05-31 08:44:00|6250.37|6250.37|6251.44|6251.44|6251.44|6251.44|6250.37|6250.37|0
1653986650000|2022-05-31 08:44:10|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|0
1653986670000|2022-05-31 08:44:30|6252.36|6252.36|6252.36|6252.36|6252.36|6252.36|6252.36|6252.36|0
1653986720000|2022-05-31 08:45:20|6252.86|6252.86|6252.86|6252.86|6252.86|6252.86|6252.86|6252.86|0
1653986750000|2022-05-31 08:45:50|6251.9|6251.9|6250.52|6250.52|6251.9|6251.9|6250.52|6250.52|0
1653986770000|2022-05-31 08:46:10|6251.02|6251.02|6251.4|6251.4|6251.4|6251.4|6251.02|6251.02|0
1653986780000|2022-05-31 08:46:20|6251.08|6251.08|6251.08|6251.08|6251.08|6251.08|6251.08|6251.08|0
1653986790000|2022-05-31 08:46:30|6250.71|6250.71|6250.14|6250.14|6250.71|6250.71|6250.14|6250.14|0
1653986810000|2022-05-31 08:46:50|6250.63|6250.63|6250.63|6250.63|6250.63|6250.63|6250.63|6250.63|0
1653986850000|2022-05-31 08:47:30|6250.28|6250.28|6249.28|6249.28|6250.28|6250.28|6249.28|6249.28|0
1653986860000|2022-05-31 08:47:40|6249.78|6249.78|6249.78|6249.78|6249.78|6249.78|6249.78|6249.78|0
1653986950000|2022-05-31 08:49:10|6250.28|6250.28|6249.78|6249.78|6250.28|6250.28|6249.78|6249.78|0
1653986970000|2022-05-31 08:49:30|6250.28|6250.28|6250.28|6250.28|6250.28|6250.28|6250.28|6250.28|0
1653986990000|2022-05-31 08:49:50|6249.89|6249.89|6250.28|6250.28|6250.28|6250.28|6249.89|6249.89|0
1653987000000|2022-05-31 08:50:00|6249.32|6249.32|6249.32|6249.32|6249.32|6249.32|6249.32|6249.32|0
1653987010000|2022-05-31 08:50:10|6248.96|6248.96|6248.96|6248.96|6248.96|6248.96|6248.96|6248.96|0
1653987020000|2022-05-31 08:50:20|6247.97|6247.97|6248.16|6248.16|6248.16|6248.16|6247.97|6247.97|0
1653987030000|2022-05-31 08:50:30|6247.97|6247.97|6249.17|6249.17|6249.17|6249.17|6247.97|6247.97|0
1653987050000|2022-05-31 08:50:50|6248.53|6248.53|6248.53|6248.53|6248.53|6248.53|6248.53|6248.53|0
1653987070000|2022-05-31 08:51:10|6249.02|6249.02|6249.02|6249.02|6249.02|6249.02|6249.02|6249.02|0
1653987100000|2022-05-31 08:51:40|6249.66|6249.66|6249.66|6249.66|6249.66|6249.66|6249.66|6249.66|0
1653987130000|2022-05-31 08:52:10|6250.23|6250.23|6250.23|6250.23|6250.23|6250.23|6250.23|6250.23|0
1653987180000|2022-05-31 08:53:00|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|0
1653987200000|2022-05-31 08:53:20|6249.55|6249.55|6249.55|6249.55|6249.55|6249.55|6249.55|6249.55|0
1653987230000|2022-05-31 08:53:50|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|0
1653987250000|2022-05-31 08:54:10|6250.29|6250.29|6250.29|6250.29|6250.29|6250.29|6250.29|6250.29|0
1653987290000|2022-05-31 08:54:50|6250.1|6250.1|6250.96|6250.96|6250.96|6250.96|6250.1|6250.1|0
1653987310000|2022-05-31 08:55:10|6251.28|6251.28|6250.78|6250.78|6251.28|6251.28|6250.78|6250.78|0
1653987320000|2022-05-31 08:55:20|6250.97|6250.97|6251.68|6251.68|6251.68|6251.68|6250.97|6250.97|0
1653987330000|2022-05-31 08:55:30|6251.19|6251.19|6250.68|6250.68|6251.26|6251.26|6250.68|6250.68|0
1653987340000|2022-05-31 08:55:40|6250.3|6250.3|6250.3|6250.3|6250.3|6250.3|6250.3|6250.3|0
1653987350000|2022-05-31 08:55:50|6249.59|6249.59|6249.59|6249.59|6249.59|6249.59|6249.27|6249.27|0
1653987380000|2022-05-31 08:56:20|6250.58|6250.58|6251.08|6251.08|6251.08|6251.08|6249.59|6249.59|0
1653987390000|2022-05-31 08:56:30|6252.07|6252.07|6251.08|6251.08|6252.07|6252.07|6251.08|6251.08|0
1653987410000|2022-05-31 08:56:50|6252.07|6252.07|6252.07|6252.07|6252.07|6252.07|6252.07|6252.07|0
1653987430000|2022-05-31 08:57:10|6251.69|6251.69|6252.07|6252.07|6252.07|6252.07|6251.69|6251.69|0
1653987450000|2022-05-31 08:57:30|6251.71|6251.71|6251.71|6251.71|6251.71|6251.71|6251.71|6251.71|0
1653987470000|2022-05-31 08:57:50|6251.43|6251.43|6251.07|6251.07|6251.43|6251.43|6250.57|6250.57|0
1653987500000|2022-05-31 08:58:20|6251.78|6251.78|6251.78|6251.78|6251.78|6251.78|6251.78|6251.78|0
1653987510000|2022-05-31 08:58:30|6250.79|6250.79|6250.79|6250.79|6250.79|6250.79|6250.79|6250.79|0
1653987540000|2022-05-31 08:59:00|6251.78|6251.78|6251.78|6251.78|6251.78|6251.78|6251.78|6251.78|0
1653987550000|2022-05-31 08:59:10|6251.4|6251.4|6251.78|6251.78|6251.78|6251.78|6251.4|6251.4|0
1653987560000|2022-05-31 08:59:20|6251.02|6251.02|6251.78|6251.78|6251.78|6251.78|6251.02|6251.02|0
1653987570000|2022-05-31 08:59:30|6250.71|6250.71|6251.03|6251.03|6251.03|6251.03|6250.71|6250.71|0
1653987580000|2022-05-31 08:59:40|6250.26|6250.26|6251.03|6251.03|6251.03|6251.03|6250.26|6250.26|0
1653987590000|2022-05-31 08:59:50|6250.26|6250.26|6251.03|6251.03|6251.03|6251.03|6250.26|6250.26|0
1653987610000|2022-05-31 09:00:10|6250.53|6250.53|6250.53|6250.53|6250.53|6250.53|6250.53|6250.53|0
1653987630000|2022-05-31 09:00:30|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|0
1653987640000|2022-05-31 09:00:40|6248.43|6248.43|6248.06|6248.06|6248.43|6248.43|6248.06|6248.06|0
1653987660000|2022-05-31 09:01:00|6248.55|6248.55|6248.55|6248.55|6248.55|6248.55|6248.55|6248.55|0
1653987680000|2022-05-31 09:01:20|6248.36|6248.36|6247.26|6247.26|6248.36|6248.36|6247.26|6247.26|0
1653987690000|2022-05-31 09:01:30|6246.68|6246.68|6246.68|6246.68|6246.68|6246.68|6246.68|6246.68|0
1653987700000|2022-05-31 09:01:40|6243.63|6243.63|6243.63|6243.63|6243.63|6243.63|6243.63|6243.63|0
1653987710000|2022-05-31 09:01:50|6242.14|6242.14|6242.14|6242.14|6242.14|6242.14|6242.14|6242.14|0
1653987720000|2022-05-31 09:02:00|6240.35|6240.35|6239.97|6239.97|6240.35|6240.35|6239.97|6239.97|0
1653987730000|2022-05-31 09:02:10|6238.98|6238.98|6238.12|6238.12|6238.98|6238.98|6237.77|6237.77|0
1653987740000|2022-05-31 09:02:20|6237.36|6237.36|6236.55|6236.55|6237.36|6237.36|6236.37|6236.37|0
1653987750000|2022-05-31 09:02:30|6237.05|6237.05|6237.05|6237.05|6237.05|6237.05|6237.05|6237.05|0
1653987760000|2022-05-31 09:02:40|6236.86|6236.86|6236.86|6236.86|6236.86|6236.86|6236.86|6236.86|0
1653987780000|2022-05-31 09:03:00|6237.86|6237.86|6237.86|6237.86|6237.86|6237.86|6237.86|6237.86|0
1653987790000|2022-05-31 09:03:10|6238.23|6238.23|6238.23|6238.23|6238.23|6238.23|6238.23|6238.23|0
1653987800000|2022-05-31 09:03:20|6239.22|6239.22|6239.22|6239.22|6239.22|6239.22|6239.22|6239.22|0
1653987830000|2022-05-31 09:03:50|6238.73|6238.73|6238.47|6238.47|6238.73|6238.73|6237.97|6237.97|0
1653987850000|2022-05-31 09:04:10|6238.96|6238.96|6238.06|6238.06|6238.96|6238.96|6238.06|6238.06|0
1653987860000|2022-05-31 09:04:20|6237.35|6237.35|6237.35|6237.35|6237.35|6237.35|6237.35|6237.35|0
1653987900000|2022-05-31 09:05:00|6237.7|6237.7|6237.7|6237.7|6237.7|6237.7|6237.7|6237.7|0
1653987910000|2022-05-31 09:05:10|6237.28|6237.28|6237.28|6237.28|6237.28|6237.28|6237.28|6237.28|0
1653987950000|2022-05-31 09:05:50|6236.9|6236.9|6236.9|6236.9|6236.9|6236.9|6236.9|6236.9|0
1653987980000|2022-05-31 09:06:20|6234.61|6234.61|6234.61|6234.61|6234.61|6234.61|6234.61|6234.61|0
1653987990000|2022-05-31 09:06:30|6234.25|6234.25|6234.06|6234.06|6234.25|6234.25|6234.06|6234.06|0
1653988000000|2022-05-31 09:06:40|6234.42|6234.42|6232.93|6232.93|6234.42|6234.42|6232.93|6232.93|0
1653988010000|2022-05-31 09:06:50|6233.31|6233.31|6233.31|6233.31|6233.31|6233.31|6233.31|6233.31|0
1653988030000|2022-05-31 09:07:10|6233.81|6233.81|6233.81|6233.81|6233.81|6233.81|6233.81|6233.81|0
1653988060000|2022-05-31 09:07:40|6233.45|6233.45|6232.82|6232.82|6233.81|6233.81|6232.82|6232.82|0
1653988070000|2022-05-31 09:07:50|6233.19|6233.19|6233.19|6233.19|6233.19|6233.19|6233.19|6233.19|0
1653988080000|2022-05-31 09:08:00|6233.55|6233.55|6233.55|6233.55|6233.55|6233.55|6233.55|6233.55|0
1653988090000|2022-05-31 09:08:10|6233.91|6233.91|6235.44|6235.44|6235.44|6235.44|6233.91|6233.91|0
1653988100000|2022-05-31 09:08:20|6236.93|6236.93|6236.93|6236.93|6236.93|6236.93|6236.93|6236.93|0
1653988130000|2022-05-31 09:08:50|6236.29|6236.29|6236.29|6236.29|6236.29|6236.29|6236.29|6236.29|0
1653988150000|2022-05-31 09:09:10|6236.85|6236.85|6236.85|6236.85|6236.85|6236.85|6236.85|6236.85|0
1653988170000|2022-05-31 09:09:30|6236.53|6236.53|6236.53|6236.53|6236.53|6236.53|6236.53|6236.53|0
1653988180000|2022-05-31 09:09:40|6236.35|6236.35|6236.35|6236.35|6236.35|6236.35|6236.35|6236.35|0
1653988190000|2022-05-31 09:09:50|6235.35|6235.35|6230.13|6230.13|6235.35|6235.35|6230.13|6230.13|0
1653988200000|2022-05-31 09:10:00|6230.51|6230.51|6230.51|6230.51|6230.51|6230.51|6230.51|6230.51|0
1653988210000|2022-05-31 09:10:10|6230.19|6230.19|6230|6230|6230.19|6230.19|6230|6230|0
1653988220000|2022-05-31 09:10:20|6229.63|6229.63|6229.63|6229.63|6229.63|6229.63|6229.63|6229.63|0
1653988240000|2022-05-31 09:10:40|6229.25|6229.25|6229.25|6229.25|6229.25|6229.25|6229.25|6229.25|0
1653988250000|2022-05-31 09:10:50|6229.74|6229.74|6229.74|6229.74|6229.74|6229.74|6229.74|6229.74|0
1653988260000|2022-05-31 09:11:00|6228.75|6228.75|6226.58|6226.58|6228.75|6228.75|6226.58|6226.58|0
1653988280000|2022-05-31 09:11:20|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|0
1653988300000|2022-05-31 09:11:40|6225.45|6225.45|6225.45|6225.45|6225.45|6225.45|6225.45|6225.45|0
1653988320000|2022-05-31 09:12:00|6224.95|6224.95|6225.91|6225.91|6225.91|6225.91|6224.57|6224.57|0
1653988370000|2022-05-31 09:12:50|6226.41|6226.41|6226.41|6226.41|6226.41|6226.41|6226.41|6226.41|0
1653988390000|2022-05-31 09:13:10|6227.04|6227.04|6227.18|6227.18|6227.18|6227.18|6226.69|6226.69|0
1653988410000|2022-05-31 09:13:30|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|0
1653988420000|2022-05-31 09:13:40|6226.55|6226.55|6226.55|6226.55|6226.55|6226.55|6226.55|6226.55|0
1653988430000|2022-05-31 09:13:50|6227.04|6227.04|6227.04|6227.04|6227.04|6227.04|6227.04|6227.04|0
1653988460000|2022-05-31 09:14:20|6226.41|6226.41|6226.41|6226.41|6226.41|6226.41|6226.41|6226.41|0
1653988480000|2022-05-31 09:14:40|6225.41|6225.41|6225.13|6225.13|6225.41|6225.41|6225.13|6225.13|0
1653988500000|2022-05-31 09:15:00|6225.62|6225.62|6225.62|6225.62|6225.62|6225.62|6225.62|6225.62|0
1653988510000|2022-05-31 09:15:10|6224.98|6224.98|6224.63|6224.63|6224.98|6224.98|6224.63|6224.63|0
1653988520000|2022-05-31 09:15:20|6225.57|6225.57|6225.57|6225.57|6225.57|6225.57|6225.57|6225.57|0
1653988530000|2022-05-31 09:15:30|6225.28|6225.28|6225.85|6225.85|6225.85|6225.85|6225.28|6225.28|0
1653988540000|2022-05-31 09:15:40|6226.35|6226.35|6226.35|6226.35|6226.35|6226.35|6226.35|6226.35|0
1653988560000|2022-05-31 09:16:00|6226.85|6226.85|6227.04|6227.04|6227.04|6227.04|6226.85|6226.85|0
1653988570000|2022-05-31 09:16:10|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|0
1653988590000|2022-05-31 09:16:30|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|0
1653988600000|2022-05-31 09:16:40|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|0
1653988610000|2022-05-31 09:16:50|6228.42|6228.42|6228.42|6228.42|6228.42|6228.42|6228.42|6228.42|0
1653988650000|2022-05-31 09:17:30|6227.47|6227.47|6227.47|6227.47|6227.47|6227.47|6227.47|6227.47|0
1653988670000|2022-05-31 09:17:50|6226.97|6226.97|6226.97|6226.97|6226.97|6226.97|6226.97|6226.97|0
1653988690000|2022-05-31 09:18:10|6227.68|6227.68|6227.68|6227.68|6227.68|6227.68|6227.68|6227.68|0
1653988700000|2022-05-31 09:18:20|6227.33|6227.33|6226.21|6226.21|6227.68|6227.68|6226.21|6226.21|0
1653988710000|2022-05-31 09:18:30|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|0
1653988780000|2022-05-31 09:19:40|6227.2|6227.2|6228.16|6228.16|6228.16|6228.16|6227.2|6227.2|0
1653988790000|2022-05-31 09:19:50|6227.8|6227.8|6227.31|6227.31|6227.8|6227.8|6227.31|6227.31|0
1653988800000|2022-05-31 09:20:00|6225.4|6225.4|6225.08|6225.08|6225.4|6225.4|6225.08|6225.08|0
1653988820000|2022-05-31 09:20:20|6225.36|6225.36|6225.36|6225.36|6225.36|6225.36|6225.36|6225.36|0
1653988830000|2022-05-31 09:20:30|6225.17|6225.17|6225.17|6225.17|6225.17|6225.17|6225.17|6225.17|0
1653988840000|2022-05-31 09:20:40|6225.53|6225.53|6225.53|6225.53|6225.53|6225.53|6225.53|6225.53|0
1653988850000|2022-05-31 09:20:50|6226.13|6226.13|6226.77|6226.77|6226.77|6226.77|6226.13|6226.13|0
1653988880000|2022-05-31 09:21:20|6227.34|6227.34|6227.34|6227.34|6227.34|6227.34|6227.34|6227.34|0
1653988890000|2022-05-31 09:21:30|6227.7|6227.7|6229.46|6229.46|6229.46|6229.46|6227.7|6227.7|0
1653988930000|2022-05-31 09:22:10|6229.78|6229.78|6230.16|6230.16|6230.16|6230.16|6229.78|6229.78|0
1653988940000|2022-05-31 09:22:20|6229.66|6229.66|6228.7|6228.7|6229.66|6229.66|6228.7|6228.7|0
1653988950000|2022-05-31 09:22:30|6228.89|6228.89|6228.89|6228.89|6228.89|6228.89|6228.89|6228.89|0
1653988970000|2022-05-31 09:22:50|6229.39|6229.39|6228.84|6228.84|6229.39|6229.39|6228.84|6228.84|0
1653988980000|2022-05-31 09:23:00|6229.2|6229.2|6229.2|6229.2|6229.2|6229.2|6229.2|6229.2|0
1653989010000|2022-05-31 09:23:30|6228.63|6228.63|6228.34|6228.34|6228.63|6228.63|6228.34|6228.34|0
1653989080000|2022-05-31 09:24:40|6227.35|6227.35|6225.75|6225.75|6227.35|6227.35|6225.75|6225.75|0
1653989090000|2022-05-31 09:24:50|6226.25|6226.25|6225.1|6225.1|6226.25|6226.25|6225.1|6225.1|0
1653989130000|2022-05-31 09:25:30|6224.61|6224.61|6224.61|6224.61|6224.61|6224.61|6224.61|6224.61|0
1653989140000|2022-05-31 09:25:40|6224.99|6224.99|6224.7|6224.7|6224.99|6224.99|6224.7|6224.7|0
1653989170000|2022-05-31 09:26:10|6225.2|6225.2|6225.2|6225.2|6225.2|6225.2|6225.2|6225.2|0
1653989190000|2022-05-31 09:26:30|6225.77|6225.77|6226.15|6226.15|6226.15|6226.15|6225.77|6225.77|0
1653989200000|2022-05-31 09:26:40|6227.68|6227.68|6228.39|6228.39|6228.39|6228.39|6227.68|6227.68|0
1653989210000|2022-05-31 09:26:50|6227.89|6227.89|6228.89|6228.89|6228.89|6228.89|6227.89|6227.89|0
1653989240000|2022-05-31 09:27:20|6229.08|6229.08|6228.5|6228.5|6229.08|6229.08|6228.5|6228.5|0
1653989260000|2022-05-31 09:27:40|6228.69|6228.69|6228.69|6228.69|6228.69|6228.69|6228.69|6228.69|0
1653989290000|2022-05-31 09:28:10|6229.19|6229.19|6229.19|6229.19|6229.19|6229.19|6229.19|6229.19|0
1653989310000|2022-05-31 09:28:30|6229.68|6229.68|6229.68|6229.68|6229.68|6229.68|6229.68|6229.68|0
1653989320000|2022-05-31 09:28:40|6230.45|6230.45|6230.45|6230.45|6230.45|6230.45|6230.45|6230.45|0
1653989340000|2022-05-31 09:29:00|6230.16|6230.16|6230.38|6230.38|6230.38|6230.38|6229.67|6229.67|0
1653989360000|2022-05-31 09:29:20|6230.88|6230.88|6230.88|6230.88|6230.88|6230.88|6230.88|6230.88|0
1653989390000|2022-05-31 09:29:50|6231.83|6231.83|6232.4|6232.4|6232.4|6232.4|6231.25|6231.25|0
1653989400000|2022-05-31 09:30:00|6232.04|6232.04|6231.3|6231.3|6232.04|6232.04|6231.3|6231.3|0
1653989410000|2022-05-31 09:30:10|6231.62|6231.62|6231.62|6231.62|6231.62|6231.62|6231.62|6231.62|0
1653989430000|2022-05-31 09:30:30|6231.91|6231.91|6231.91|6231.91|6232.4|6232.4|6231.91|6231.91|0
1653989460000|2022-05-31 09:31:00|6232.4|6232.4|6232.4|6232.4|6232.4|6232.4|6232.4|6232.4|0
1653989470000|2022-05-31 09:31:10|6232.59|6232.59|6232.59|6232.59|6232.59|6232.59|6232.59|6232.59|0
1653989490000|2022-05-31 09:31:30|6233.31|6233.31|6233.31|6233.31|6233.31|6233.31|6233.31|6233.31|0
1653989520000|2022-05-31 09:32:00|6232.95|6232.95|6232.95|6232.95|6232.95|6232.95|6232.95|6232.95|0
1653989530000|2022-05-31 09:32:10|6232.57|6232.57|6232.57|6232.57|6232.57|6232.57|6232.57|6232.57|0
1653989550000|2022-05-31 09:32:30|6231.58|6231.58|6231.58|6231.58|6231.58|6231.58|6231.58|6231.58|0
1653989560000|2022-05-31 09:32:40|6231.08|6231.08|6230.59|6230.59|6231.08|6231.08|6230.59|6230.59|0
1653989570000|2022-05-31 09:32:50|6230.78|6230.78|6230.78|6230.78|6230.78|6230.78|6230.78|6230.78|0
1653989580000|2022-05-31 09:33:00|6231.16|6231.16|6231.16|6231.16|6231.16|6231.16|6231.16|6231.16|0
1653989590000|2022-05-31 09:33:10|6229.63|6229.63|6230.78|6230.78|6230.78|6230.78|6229.63|6229.63|0
1653989600000|2022-05-31 09:33:20|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|0
1653989620000|2022-05-31 09:33:40|6231.77|6231.77|6231.77|6231.77|6231.77|6231.77|6231.77|6231.77|0
1653989650000|2022-05-31 09:34:10|6231.13|6231.13|6230.81|6230.81|6231.13|6231.13|6230.81|6230.81|0
1653989660000|2022-05-31 09:34:20|6229.74|6229.74|6229.38|6229.38|6229.74|6229.74|6229.38|6229.38|0
1653989670000|2022-05-31 09:34:30|6229|6229|6229.38|6229.38|6229.76|6229.76|6228.62|6228.62|0
1653989680000|2022-05-31 09:34:40|6229.1|6229.1|6228.53|6228.53|6229.1|6229.1|6228.53|6228.53|0
1653989700000|2022-05-31 09:35:00|6228.34|6228.34|6226.22|6226.22|6228.34|6228.34|6226.22|6226.22|0
1653989710000|2022-05-31 09:35:10|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|0
1653989720000|2022-05-31 09:35:20|6221.5|6221.5|6219.95|6219.95|6221.5|6221.5|6219.95|6219.95|0
1653989730000|2022-05-31 09:35:30|6220.27|6220.27|6219.34|6219.34|6220.27|6220.27|6219.34|6219.34|0
1653989780000|2022-05-31 09:36:20|6219.84|6219.84|6218.73|6218.73|6219.84|6219.84|6218.37|6218.37|0
1653989810000|2022-05-31 09:36:50|6219.09|6219.09|6219.09|6219.09|6219.09|6219.09|6219.09|6219.09|0
1653989830000|2022-05-31 09:37:10|6218.59|6218.59|6218.09|6218.09|6218.59|6218.59|6218.09|6218.09|0
1653989840000|2022-05-31 09:37:20|6217.9|6217.9|6215.53|6215.53|6217.9|6217.9|6215.53|6215.53|0
1653989850000|2022-05-31 09:37:30|6215.21|6215.21|6215.21|6215.21|6215.21|6215.21|6215.21|6215.21|0
1653989860000|2022-05-31 09:37:40|6214.64|6214.64|6215.01|6215.01|6215.01|6215.01|6214.64|6214.64|0
1653989870000|2022-05-31 09:37:50|6214.37|6214.37|6214.06|6214.06|6214.37|6214.37|6214.06|6214.06|0
1653989880000|2022-05-31 09:38:00|6213.7|6213.7|6213.7|6213.7|6213.7|6213.7|6213.7|6213.7|0
1653989910000|2022-05-31 09:38:30|6213.2|6213.2|6213.2|6213.2|6213.2|6213.2|6213.2|6213.2|0
1653989920000|2022-05-31 09:38:40|6213.58|6213.58|6213.58|6213.58|6213.58|6213.58|6213.58|6213.58|0
1653989950000|2022-05-31 09:39:10|6213.15|6213.15|6213.15|6213.15|6213.15|6213.15|6213.15|6213.15|0
1653989960000|2022-05-31 09:39:20|6213.79|6213.79|6213.94|6213.94|6213.94|6213.94|6213.37|6213.37|0
1653989970000|2022-05-31 09:39:30|6212.41|6212.41|6211.7|6211.7|6212.41|6212.41|6211.53|6211.53|0
1653989980000|2022-05-31 09:39:40|6210.99|6210.99|6211.48|6211.48|6211.48|6211.48|6210.63|6210.63|0
1653990010000|2022-05-31 09:40:10|6211.84|6211.84|6212.05|6212.05|6212.05|6212.05|6211.84|6211.84|0
1653990020000|2022-05-31 09:40:20|6212.48|6212.48|6212.97|6212.97|6212.97|6212.97|6212.48|6212.48|0
1653990040000|2022-05-31 09:40:40|6212.4|6212.4|6211.83|6211.83|6212.4|6212.4|6211.83|6211.83|0
1653990050000|2022-05-31 09:40:50|6211.54|6211.54|6209.25|6209.25|6211.54|6211.54|6209.25|6209.25|0
1653990080000|2022-05-31 09:41:20|6208.87|6208.87|6208.87|6208.87|6208.87|6208.87|6208.87|6208.87|0
1653990090000|2022-05-31 09:41:30|6209.63|6209.63|6209.63|6209.63|6209.63|6209.63|6209.63|6209.63|0
1653990110000|2022-05-31 09:41:50|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|0
1653990120000|2022-05-31 09:42:00|6208.75|6208.75|6206.66|6206.66|6208.75|6208.75|6206.66|6206.66|0
1653990130000|2022-05-31 09:42:10|6207.15|6207.15|6206.87|6206.87|6207.15|6207.15|6206.87|6206.87|0
1653990150000|2022-05-31 09:42:30|6205.87|6205.87|6205.87|6205.87|6205.87|6205.87|6205.87|6205.87|0
1653990160000|2022-05-31 09:42:40|6204.92|6204.92|6205.41|6205.41|6205.41|6205.41|6204.92|6204.92|0
1653990170000|2022-05-31 09:42:50|6205.8|6205.8|6205.99|6205.99|6205.99|6205.99|6205.61|6205.61|0
1653990190000|2022-05-31 09:43:10|6206.37|6206.37|6206.37|6206.37|6206.37|6206.37|6206.37|6206.37|0
1653990200000|2022-05-31 09:43:20|6206.72|6206.72|6208.25|6208.25|6208.25|6208.25|6206.72|6206.72|0
1653990210000|2022-05-31 09:43:30|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|6207.87|0
1653990250000|2022-05-31 09:44:10|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|0
1653990260000|2022-05-31 09:44:20|6208.55|6208.55|6209.04|6209.04|6209.04|6209.04|6208.55|6208.55|0
1653990320000|2022-05-31 09:45:20|6208.4|6208.4|6208.4|6208.4|6208.4|6208.4|6208.4|6208.4|0
1653990330000|2022-05-31 09:45:30|6208.09|6208.09|6208.09|6208.09|6208.09|6208.09|6208.09|6208.09|0
1653990340000|2022-05-31 09:45:40|6209.23|6209.23|6209.23|6209.23|6209.23|6209.23|6209.23|6209.23|0
1653990350000|2022-05-31 09:45:50|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|0
1653990370000|2022-05-31 09:46:10|6209.92|6209.92|6210.55|6210.55|6210.55|6210.55|6209.92|6209.92|0
1653990380000|2022-05-31 09:46:20|6211.27|6211.27|6210.95|6210.95|6211.27|6211.27|6210.95|6210.95|0
1653990390000|2022-05-31 09:46:30|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|0
1653990430000|2022-05-31 09:47:10|6212.67|6212.67|6214.59|6214.59|6214.59|6214.59|6212.67|6212.67|0
1653990440000|2022-05-31 09:47:20|6215.45|6215.45|6215.94|6215.94|6215.94|6215.94|6215.45|6215.45|0
1653990470000|2022-05-31 09:47:50|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|0
1653990480000|2022-05-31 09:48:00|6215.94|6215.94|6215.94|6215.94|6215.94|6215.94|6215.94|6215.94|0
1653990490000|2022-05-31 09:48:10|6215.57|6215.57|6215.57|6215.57|6215.57|6215.57|6215.57|6215.57|0
1653990540000|2022-05-31 09:49:00|6213.66|6213.66|6213.85|6213.85|6213.85|6213.85|6213.28|6213.28|0
1653990550000|2022-05-31 09:49:10|6213.1|6213.1|6212.34|6212.34|6213.1|6213.1|6212.34|6212.34|0
1653990560000|2022-05-31 09:49:20|6212.72|6212.72|6211.73|6211.73|6212.72|6212.72|6211.73|6211.73|0
1653990580000|2022-05-31 09:49:40|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|6211.09|0
1653990590000|2022-05-31 09:49:50|6211.58|6211.58|6211.2|6211.2|6211.58|6211.58|6211.2|6211.2|0
1653990640000|2022-05-31 09:50:40|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|0
1653990650000|2022-05-31 09:50:50|6212.08|6212.08|6211.76|6211.76|6212.08|6212.08|6211.76|6211.76|0
1653990700000|2022-05-31 09:51:40|6209.98|6209.98|6209.98|6209.98|6209.98|6209.98|6209.98|6209.98|0
1653990710000|2022-05-31 09:51:50|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|0
1653990720000|2022-05-31 09:52:00|6207.13|6207.13|6207.13|6207.13|6207.13|6207.13|6207.13|6207.13|0
1653990790000|2022-05-31 09:53:10|6206.94|6206.94|6206.94|6206.94|6206.94|6206.94|6206.94|6206.94|0
1653990830000|2022-05-31 09:53:50|6207.3|6207.3|6206.98|6206.98|6207.3|6207.3|6206.8|6206.8|0
1653990840000|2022-05-31 09:54:00|6207.48|6207.48|6207.83|6207.83|6207.83|6207.83|6207.48|6207.48|0
1653990850000|2022-05-31 09:54:10|6208.33|6208.33|6207.83|6207.83|6208.33|6208.33|6207.83|6207.83|0
1653990870000|2022-05-31 09:54:30|6208.33|6208.33|6208.97|6208.97|6208.97|6208.97|6208.33|6208.33|0
1653990880000|2022-05-31 09:54:40|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|0
1653990890000|2022-05-31 09:54:50|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|0
1653990910000|2022-05-31 09:55:10|6209.97|6209.97|6209.97|6209.97|6209.97|6209.97|6209.97|6209.97|0
1653990920000|2022-05-31 09:55:20|6210.35|6210.35|6210.35|6210.35|6210.35|6210.35|6210.35|6210.35|0
1653990940000|2022-05-31 09:55:40|6210.73|6210.73|6210.92|6210.92|6210.92|6210.92|6210.73|6210.73|0
1653990950000|2022-05-31 09:55:50|6210.63|6210.63|6210.63|6210.63|6210.63|6210.63|6210.63|6210.63|0
1653990960000|2022-05-31 09:56:00|6211.2|6211.2|6210.92|6210.92|6211.2|6211.2|6210.92|6210.92|0
1653990970000|2022-05-31 09:56:10|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|0
1653990980000|2022-05-31 09:56:20|6211.99|6211.99|6211.91|6211.91|6211.99|6211.99|6211.41|6211.41|0
1653990990000|2022-05-31 09:56:30|6212.29|6212.29|6212.68|6212.68|6212.99|6212.99|6212.29|6212.29|0
1653991000000|2022-05-31 09:56:40|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|0
1653991010000|2022-05-31 09:56:50|6213.55|6213.55|6213.55|6213.55|6213.55|6213.55|6213.55|6213.55|0
1653991030000|2022-05-31 09:57:10|6213.91|6213.91|6213.91|6213.91|6213.91|6213.91|6213.91|6213.91|0
1653991040000|2022-05-31 09:57:20|6212.91|6212.91|6212.42|6212.42|6212.91|6212.91|6212.42|6212.42|0
1653991060000|2022-05-31 09:57:40|6212.8|6212.8|6213.01|6213.01|6213.01|6213.01|6212.51|6212.51|0
1653991080000|2022-05-31 09:58:00|6214.6|6214.6|6214.6|6214.6|6214.6|6214.6|6214.6|6214.6|0
1653991100000|2022-05-31 09:58:20|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|0
1653991120000|2022-05-31 09:58:40|6214.99|6214.99|6214.99|6214.99|6214.99|6214.99|6214.99|6214.99|0
1653991130000|2022-05-31 09:58:50|6213.08|6213.08|6213.08|6213.08|6213.08|6213.08|6213.08|6213.08|0
1653991140000|2022-05-31 09:59:00|6213.84|6213.84|6212.76|6212.76|6213.84|6213.84|6212.76|6212.76|0
1653991150000|2022-05-31 09:59:10|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|0
1653991160000|2022-05-31 09:59:20|6212.19|6212.19|6213.15|6213.15|6213.15|6213.15|6212.19|6212.19|0
1653991180000|2022-05-31 09:59:40|6213.65|6213.65|6213.65|6213.65|6213.65|6213.65|6213.65|6213.65|0
1653991190000|2022-05-31 09:59:50|6213.29|6213.29|6213.29|6213.29|6213.29|6213.29|6213.29|6213.29|0
1653991200000|2022-05-31 10:00:00|6212.93|6212.93|6212.93|6212.93|6212.93|6212.93|6212.93|6212.93|0
1653991210000|2022-05-31 10:00:10|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|0
1653991220000|2022-05-31 10:00:20|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|0
1653991230000|2022-05-31 10:00:30|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|0
1653991240000|2022-05-31 10:00:40|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|0
1653991270000|2022-05-31 10:01:10|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|6211.93|0
1653991290000|2022-05-31 10:01:30|6212.28|6212.28|6212.67|6212.67|6212.67|6212.67|6212.28|6212.28|0
1653991310000|2022-05-31 10:01:50|6212.28|6212.28|6211.96|6211.96|6212.28|6212.28|6211.96|6211.96|0
1653991330000|2022-05-31 10:02:10|6211.78|6211.78|6211.78|6211.78|6211.78|6211.78|6211.78|6211.78|0
1653991340000|2022-05-31 10:02:20|6211.96|6211.96|6211.96|6211.96|6211.96|6211.96|6211.96|6211.96|0
1653991360000|2022-05-31 10:02:40|6211.33|6211.33|6212.28|6212.28|6212.28|6212.28|6211.33|6211.33|0
1653991380000|2022-05-31 10:03:00|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|0
1653991450000|2022-05-31 10:04:10|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|0
1653991470000|2022-05-31 10:04:30|6210.35|6210.35|6210.93|6210.93|6210.93|6210.93|6210.35|6210.35|0
1653991480000|2022-05-31 10:04:40|6211.25|6211.25|6211.28|6211.28|6211.28|6211.28|6210.96|6210.96|0
1653991490000|2022-05-31 10:04:50|6210.78|6210.78|6209.97|6209.97|6210.78|6210.78|6209.97|6209.97|0
1653991500000|2022-05-31 10:05:00|6210.29|6210.29|6210.29|6210.29|6210.29|6210.29|6210.29|6210.29|0
1653991530000|2022-05-31 10:05:30|6210.1|6210.1|6208.19|6208.19|6210.1|6210.1|6208.19|6208.19|0
1653991550000|2022-05-31 10:05:50|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|0
1653991560000|2022-05-31 10:06:00|6208.63|6208.63|6208.63|6208.63|6208.63|6208.63|6208.63|6208.63|0
1653991570000|2022-05-31 10:06:10|6207.56|6207.56|6207.56|6207.56|6207.56|6207.56|6207.56|6207.56|0
1653991620000|2022-05-31 10:07:00|6207.94|6207.94|6207.94|6207.94|6207.94|6207.94|6207.94|6207.94|0
1653991650000|2022-05-31 10:07:30|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|0
1653991690000|2022-05-31 10:08:10|6206.41|6206.41|6207.17|6207.17|6207.17|6207.17|6206.41|6206.41|0
1653991700000|2022-05-31 10:08:20|6207.49|6207.49|6208.63|6208.63|6208.63|6208.63|6207.49|6207.49|0
1653991740000|2022-05-31 10:09:00|6208.24|6208.24|6207.86|6207.86|6208.24|6208.24|6207.86|6207.86|0
1653991780000|2022-05-31 10:09:40|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|0
1653991790000|2022-05-31 10:09:50|6208|6208|6208.32|6208.32|6208.32|6208.32|6208|6208|0
1653991800000|2022-05-31 10:10:00|6207.96|6207.96|6208.25|6208.25|6208.25|6208.25|6207.96|6207.96|0
1653991810000|2022-05-31 10:10:10|6209.78|6209.78|6208.95|6208.95|6210.1|6210.1|6208.95|6208.95|0
1653991820000|2022-05-31 10:10:20|6209.45|6209.45|6209.83|6209.83|6209.83|6209.83|6209.45|6209.45|0
1653991840000|2022-05-31 10:10:40|6210.12|6210.12|6210.12|6210.12|6210.12|6210.12|6210.12|6210.12|0
1653991850000|2022-05-31 10:10:50|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|6210.47|0
1653991880000|2022-05-31 10:11:20|6209.83|6209.83|6209.65|6209.65|6209.83|6209.83|6209.65|6209.65|0
1653991900000|2022-05-31 10:11:40|6209.33|6209.33|6209.33|6209.33|6209.33|6209.33|6209.33|6209.33|0
1653991970000|2022-05-31 10:12:50|6208.69|6208.69|6208.69|6208.69|6208.69|6208.69|6208.69|6208.69|0
1653992020000|2022-05-31 10:13:40|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|0
1653992030000|2022-05-31 10:13:50|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|0
1653992040000|2022-05-31 10:14:00|6206.43|6206.43|6206.43|6206.43|6206.43|6206.43|6206.43|6206.43|0
1653992070000|2022-05-31 10:14:30|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|0
1653992080000|2022-05-31 10:14:40|6207.43|6207.43|6206.43|6206.43|6207.43|6207.43|6206.43|6206.43|0
1653992110000|2022-05-31 10:15:10|6206.12|6206.12|6207.23|6207.23|6207.23|6207.23|6206.12|6206.12|0
1653992120000|2022-05-31 10:15:20|6207.72|6207.72|6208.87|6208.87|6208.87|6208.87|6207.72|6207.72|0
1653992170000|2022-05-31 10:16:10|6208.58|6208.58|6208.58|6208.58|6208.58|6208.58|6208.58|6208.58|0
1653992180000|2022-05-31 10:16:20|6209.08|6209.08|6209.08|6209.08|6209.08|6209.08|6209.08|6209.08|0
1653992230000|2022-05-31 10:17:10|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|0
1653992300000|2022-05-31 10:18:20|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|0
1653992310000|2022-05-31 10:18:30|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|6208.7|0
1653992370000|2022-05-31 10:19:30|6208.51|6208.51|6207.84|6207.84|6208.83|6208.83|6207.84|6207.84|0
1653992380000|2022-05-31 10:19:40|6208.83|6208.83|6208.48|6208.48|6208.83|6208.83|6208.48|6208.48|0
1653992410000|2022-05-31 10:20:10|6208.66|6208.66|6208.03|6208.03|6208.66|6208.66|6208.03|6208.03|0
1653992430000|2022-05-31 10:20:30|6207.71|6207.71|6207.71|6207.71|6207.71|6207.71|6207.71|6207.71|0
1653992450000|2022-05-31 10:20:50|6207.35|6207.35|6206.99|6206.99|6207.35|6207.35|6206.99|6206.99|0
1653992460000|2022-05-31 10:21:00|6206.62|6206.62|6206.97|6206.97|6206.97|6206.97|6206.62|6206.62|0
1653992470000|2022-05-31 10:21:10|6205.98|6205.98|6205.98|6205.98|6205.98|6205.98|6205.98|6205.98|0
1653992490000|2022-05-31 10:21:30|6206.36|6206.36|6207.17|6207.17|6207.17|6207.17|6206.36|6206.36|0
1653992500000|2022-05-31 10:21:40|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|0
1653992540000|2022-05-31 10:22:20|6207.68|6207.68|6207.68|6207.68|6207.68|6207.68|6207.68|6207.68|0
1653992550000|2022-05-31 10:22:30|6208.04|6208.04|6208.04|6208.04|6208.04|6208.04|6208.04|6208.04|0
1653992570000|2022-05-31 10:22:50|6207.68|6207.68|6207.78|6207.78|6208.06|6208.06|6207.68|6207.68|0
1653992590000|2022-05-31 10:23:10|6206.78|6206.78|6206.22|6206.22|6206.78|6206.78|6206.22|6206.22|0
1653992610000|2022-05-31 10:23:30|6206.58|6206.58|6206.58|6206.58|6206.58|6206.58|6206.58|6206.58|0
1653992630000|2022-05-31 10:23:50|6206.08|6206.08|6206.08|6206.08|6206.08|6206.08|6206.08|6206.08|0
1653992640000|2022-05-31 10:24:00|6205.79|6205.79|6206.37|6206.37|6206.37|6206.37|6205.79|6205.79|0
1653992650000|2022-05-31 10:24:10|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|0
1653992680000|2022-05-31 10:24:40|6207.05|6207.05|6207.05|6207.05|6207.05|6207.05|6207.05|6207.05|0
1653992700000|2022-05-31 10:25:00|6207.55|6207.55|6207.55|6207.55|6207.55|6207.55|6207.55|6207.55|0
1653992710000|2022-05-31 10:25:10|6209.83|6209.83|6208.69|6208.69|6209.83|6209.83|6208.69|6208.69|0
1653992740000|2022-05-31 10:25:40|6209.01|6209.01|6209.01|6209.01|6209.01|6209.01|6209.01|6209.01|0
1653992750000|2022-05-31 10:25:50|6208.69|6208.69|6208.69|6208.69|6208.69|6208.69|6208.69|6208.69|0
1653992760000|2022-05-31 10:26:00|6208.37|6208.37|6208.65|6208.65|6208.65|6208.65|6208.37|6208.37|0
1653992770000|2022-05-31 10:26:10|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|0
1653992780000|2022-05-31 10:26:20|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|0
1653992820000|2022-05-31 10:27:00|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|0
1653992870000|2022-05-31 10:27:50|6209.8|6209.8|6209.8|6209.8|6209.8|6209.8|6209.8|6209.8|0
1653992890000|2022-05-31 10:28:10|6210.16|6210.16|6211.41|6211.41|6211.41|6211.41|6210.16|6210.16|0
1653992900000|2022-05-31 10:28:20|6210.69|6210.69|6208.89|6208.89|6210.69|6210.69|6208.89|6208.89|0
1653992920000|2022-05-31 10:28:40|6208.57|6208.57|6209.21|6209.21|6209.21|6209.21|6208.57|6208.57|0
1653992930000|2022-05-31 10:28:50|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|6208.21|0
1653992950000|2022-05-31 10:29:10|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|0
1653992970000|2022-05-31 10:29:30|6209.07|6209.07|6209.78|6209.78|6209.78|6209.78|6209.07|6209.07|0
1653992980000|2022-05-31 10:29:40|6209.02|6209.02|6209.02|6209.02|6209.02|6209.02|6209.02|6209.02|0
1653993020000|2022-05-31 10:30:20|6209.59|6209.59|6209.09|6209.09|6209.59|6209.59|6209.09|6209.09|0
1653993030000|2022-05-31 10:30:30|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|6208.45|0
1653993050000|2022-05-31 10:30:50|6208.17|6208.17|6208.17|6208.17|6208.17|6208.17|6208.17|6208.17|0
1653993090000|2022-05-31 10:31:30|6207.45|6207.45|6209.7|6209.7|6209.7|6209.7|6207.45|6207.45|0
1653993100000|2022-05-31 10:31:40|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|0
1653993110000|2022-05-31 10:31:50|6210.96|6210.96|6210.96|6210.96|6210.96|6210.96|6210.96|6210.96|0
1653993120000|2022-05-31 10:32:00|6211.31|6211.31|6211.31|6211.31|6211.31|6211.31|6211.31|6211.31|0
1653993140000|2022-05-31 10:32:20|6211.7|6211.7|6212.02|6212.02|6212.02|6212.02|6211.7|6211.7|0
1653993150000|2022-05-31 10:32:30|6212.37|6212.37|6212.73|6212.73|6212.73|6212.73|6212.37|6212.37|0
1653993270000|2022-05-31 10:34:30|6213.88|6213.88|6213.88|6213.88|6213.88|6213.88|6213.88|6213.88|0
1653993290000|2022-05-31 10:34:50|6214.23|6214.23|6214.23|6214.23|6214.23|6214.23|6214.23|6214.23|0
1653993300000|2022-05-31 10:35:00|6214.11|6214.11|6214.11|6214.11|6214.11|6214.11|6214.11|6214.11|0
1653993310000|2022-05-31 10:35:10|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|0
1653993320000|2022-05-31 10:35:20|6214.79|6214.79|6214.47|6214.47|6214.79|6214.79|6214.47|6214.47|0
1653993340000|2022-05-31 10:35:40|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|0
1653993350000|2022-05-31 10:35:50|6214.65|6214.65|6214.65|6214.65|6214.65|6214.65|6214.65|6214.65|0
1653993380000|2022-05-31 10:36:20|6215|6215|6215|6215|6215|6215|6215|6215|0
1653993390000|2022-05-31 10:36:30|6215.5|6215.5|6215.5|6215.5|6215.5|6215.5|6215.5|6215.5|0
1653993430000|2022-05-31 10:37:10|6214.51|6214.51|6214.51|6214.51|6214.51|6214.51|6214.51|6214.51|0
1653993450000|2022-05-31 10:37:30|6214.15|6214.15|6213.77|6213.77|6214.15|6214.15|6213.77|6213.77|0
1653993500000|2022-05-31 10:38:20|6214.27|6214.27|6213.6|6213.6|6214.27|6214.27|6213.6|6213.6|0
1653993550000|2022-05-31 10:39:10|6213.1|6213.1|6213.48|6213.48|6213.48|6213.48|6213.1|6213.1|0
1653993570000|2022-05-31 10:39:30|6214.24|6214.24|6214.27|6214.27|6214.62|6214.62|6214.24|6214.24|0
1653993580000|2022-05-31 10:39:40|6213.91|6213.91|6213.55|6213.55|6213.91|6213.91|6213.55|6213.55|0
1653993610000|2022-05-31 10:40:10|6214.05|6214.05|6215.86|6215.86|6215.86|6215.86|6214.05|6214.05|0
1653993620000|2022-05-31 10:40:20|6216.36|6216.36|6216.99|6216.99|6216.99|6216.99|6216.36|6216.36|0
1653993630000|2022-05-31 10:40:30|6217.31|6217.31|6217.31|6217.31|6217.31|6217.31|6217.31|6217.31|0
1653993650000|2022-05-31 10:40:50|6217.69|6217.69|6218.19|6218.19|6218.19|6218.19|6217.69|6217.69|0
1653993660000|2022-05-31 10:41:00|6218.76|6218.76|6219.04|6219.04|6219.04|6219.04|6218.76|6218.76|0
1653993690000|2022-05-31 10:41:30|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|0
1653993740000|2022-05-31 10:42:20|6217.95|6217.95|6218.66|6218.66|6218.66|6218.66|6217.95|6217.95|0
1653993770000|2022-05-31 10:42:50|6218.98|6218.98|6218.98|6218.98|6218.98|6218.98|6218.98|6218.98|0
1653993780000|2022-05-31 10:43:00|6219.3|6219.3|6219.3|6219.3|6219.3|6219.3|6219.3|6219.3|0
1653993800000|2022-05-31 10:43:20|6219.8|6219.8|6219.8|6219.8|6219.8|6219.8|6219.8|6219.8|0
1653993810000|2022-05-31 10:43:30|6220.43|6220.43|6220.43|6220.43|6220.43|6220.43|6220.43|6220.43|0
1653993820000|2022-05-31 10:43:40|6220.82|6220.82|6221.29|6221.29|6221.29|6221.29|6220.43|6220.43|0
1653993870000|2022-05-31 10:44:30|6220.34|6220.34|6219.7|6219.7|6220.34|6220.34|6219.7|6219.7|0
1653993880000|2022-05-31 10:44:40|6220.02|6220.02|6220.02|6220.02|6220.02|6220.02|6220.02|6220.02|0
1653993910000|2022-05-31 10:45:10|6220.51|6220.51|6220.16|6220.16|6220.51|6220.51|6220.16|6220.16|0
1653993920000|2022-05-31 10:45:20|6220.92|6220.92|6221.87|6221.87|6221.87|6221.87|6220.92|6220.92|0
1653993950000|2022-05-31 10:45:50|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|6220.88|0
1653993970000|2022-05-31 10:46:10|6221.2|6221.2|6221.2|6221.2|6221.2|6221.2|6221.2|6221.2|0
1653993980000|2022-05-31 10:46:20|6221.48|6221.48|6221.48|6221.48|6221.48|6221.48|6221.48|6221.48|0
1653993990000|2022-05-31 10:46:30|6221.2|6221.2|6220.88|6220.88|6221.2|6221.2|6220.88|6220.88|0
1653994000000|2022-05-31 10:46:40|6220.69|6220.69|6220.69|6220.69|6220.69|6220.69|6220.69|6220.69|0
1653994020000|2022-05-31 10:47:00|6220.33|6220.33|6220.97|6220.97|6220.97|6220.97|6220.33|6220.33|0
1653994030000|2022-05-31 10:47:10|6221.35|6221.35|6221.35|6221.35|6221.35|6221.35|6221.35|6221.35|0
1653994050000|2022-05-31 10:47:30|6220.72|6220.72|6220.72|6220.72|6220.72|6220.72|6220.72|6220.72|0
1653994070000|2022-05-31 10:47:50|6221.09|6221.09|6220.9|6220.9|6221.09|6221.09|6220.9|6220.9|0
1653994080000|2022-05-31 10:48:00|6221.4|6221.4|6221.4|6221.4|6221.4|6221.4|6221.4|6221.4|0
1653994150000|2022-05-31 10:49:10|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|0
1653994180000|2022-05-31 10:49:40|6221.48|6221.48|6221.48|6221.48|6221.48|6221.48|6221.12|6221.12|0
1653994200000|2022-05-31 10:50:00|6221.09|6221.09|6221.09|6221.09|6221.09|6221.09|6221.09|6221.09|0
1653994210000|2022-05-31 10:50:10|6221.59|6221.59|6220.71|6220.71|6221.59|6221.59|6220.71|6220.71|0
1653994220000|2022-05-31 10:50:20|6221.43|6221.43|6221.92|6221.92|6221.92|6221.92|6221.43|6221.43|0
1653994240000|2022-05-31 10:50:40|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|6222.24|0
1653994250000|2022-05-31 10:50:50|6222.56|6222.56|6222.56|6222.56|6222.56|6222.56|6222.56|6222.56|0
1653994270000|2022-05-31 10:51:10|6222.85|6222.85|6223.13|6223.13|6223.13|6223.13|6222.56|6222.56|0
1653994280000|2022-05-31 10:51:20|6221.99|6221.99|6222.37|6222.37|6222.37|6222.37|6221.99|6221.99|0
1653994290000|2022-05-31 10:51:30|6221.87|6221.87|6222.23|6222.23|6222.23|6222.23|6221.87|6221.87|0
1653994300000|2022-05-31 10:51:40|6221.94|6221.94|6221.66|6221.66|6221.94|6221.94|6221.66|6221.66|0
1653994320000|2022-05-31 10:52:00|6222.15|6222.15|6222.15|6222.15|6222.15|6222.15|6221.8|6221.8|0
1653994330000|2022-05-31 10:52:10|6221.44|6221.44|6221.44|6221.44|6221.44|6221.44|6221.44|6221.44|0
1653994340000|2022-05-31 10:52:20|6220.94|6220.94|6220.94|6220.94|6220.94|6220.94|6220.94|6220.94|0
1653994350000|2022-05-31 10:52:30|6220.23|6220.23|6220.04|6220.04|6220.23|6220.23|6220.04|6220.04|0
1653994360000|2022-05-31 10:52:40|6220.25|6220.25|6220.25|6220.25|6220.25|6220.25|6220.25|6220.25|0
1653994380000|2022-05-31 10:53:00|6220.68|6220.68|6221.17|6221.17|6221.17|6221.17|6220.68|6220.68|0
1653994400000|2022-05-31 10:53:20|6220.82|6220.82|6220.82|6220.82|6220.82|6220.82|6220.82|6220.82|0
1653994430000|2022-05-31 10:53:50|6220.53|6220.53|6220.25|6220.25|6220.82|6220.82|6220.25|6220.25|0
1653994470000|2022-05-31 10:54:30|6220.57|6220.57|6220.25|6220.25|6220.57|6220.57|6220.25|6220.25|0
1653994510000|2022-05-31 10:55:10|6220.57|6220.57|6220.57|6220.57|6220.57|6220.57|6220.57|6220.57|0
1653994540000|2022-05-31 10:55:40|6218.28|6218.28|6217.9|6217.9|6218.28|6218.28|6217.9|6217.9|0
1653994560000|2022-05-31 10:56:00|6217.33|6217.33|6217.33|6217.33|6217.33|6217.33|6217.33|6217.33|0
1653994570000|2022-05-31 10:56:10|6216.34|6216.34|6215.7|6215.7|6216.34|6216.34|6215.63|6215.63|0
1653994580000|2022-05-31 10:56:20|6215.38|6215.38|6215.87|6215.87|6215.87|6215.87|6215.38|6215.38|0
1653994640000|2022-05-31 10:57:20|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|0
1653994650000|2022-05-31 10:57:30|6214.01|6214.01|6214.01|6214.01|6214.01|6214.01|6214.01|6214.01|0
1653994690000|2022-05-31 10:58:10|6213.26|6213.26|6213.45|6213.45|6213.45|6213.45|6213.26|6213.26|0
1653994710000|2022-05-31 10:58:30|6213.64|6213.64|6214.58|6214.58|6214.58|6214.58|6213.64|6213.64|0
1653994760000|2022-05-31 10:59:20|6213.86|6213.86|6213.51|6213.51|6213.86|6213.86|6213.51|6213.51|0
1653994770000|2022-05-31 10:59:30|6214|6214|6214|6214|6214|6214|6214|6214|0
1653994790000|2022-05-31 10:59:50|6214.38|6214.38|6214.58|6214.58|6214.58|6214.58|6214.38|6214.38|0
1653994800000|2022-05-31 11:00:00|6213.62|6213.62|6213.62|6213.62|6213.62|6213.62|6213.62|6213.62|0
1653994810000|2022-05-31 11:00:10|6214|6214|6214|6214|6214|6214|6214|6214|0
1653994840000|2022-05-31 11:00:40|6213.51|6213.51|6214.22|6214.22|6214.22|6214.22|6213.51|6213.51|0
1653994850000|2022-05-31 11:00:50|6214.54|6214.54|6214.18|6214.18|6214.54|6214.54|6214.18|6214.18|0
1653994860000|2022-05-31 11:01:00|6214.68|6214.68|6214.68|6214.68|6214.68|6214.68|6214.68|6214.68|0
1653994920000|2022-05-31 11:02:00|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|6214.18|0
1653994930000|2022-05-31 11:02:10|6214.54|6214.54|6215.22|6215.22|6215.22|6215.22|6214.54|6214.54|0
1653994950000|2022-05-31 11:02:30|6214.26|6214.26|6212.31|6212.31|6214.26|6214.26|6212.31|6212.31|0
1653994960000|2022-05-31 11:02:40|6213.27|6213.27|6213.27|6213.27|6213.27|6213.27|6213.27|6213.27|0
1653994990000|2022-05-31 11:03:10|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|0
1653995000000|2022-05-31 11:03:20|6214.56|6214.56|6214.56|6214.56|6214.56|6214.56|6214.56|6214.56|0
1653995020000|2022-05-31 11:03:40|6214.21|6214.21|6215.06|6215.06|6215.06|6215.06|6214.21|6214.21|0
1653995050000|2022-05-31 11:04:10|6214.74|6214.74|6214.74|6214.74|6214.74|6214.74|6214.74|6214.74|0
1653995080000|2022-05-31 11:04:40|6214.38|6214.38|6214.74|6214.74|6214.74|6214.74|6214.38|6214.38|0
1653995090000|2022-05-31 11:04:50|6215.06|6215.06|6215.06|6215.06|6215.06|6215.06|6215.06|6215.06|0
1653995100000|2022-05-31 11:05:00|6215.56|6215.56|6216.05|6216.05|6216.05|6216.05|6215.56|6215.56|0
1653995120000|2022-05-31 11:05:20|6216.55|6216.55|6216.55|6216.55|6216.55|6216.55|6216.55|6216.55|0
1653995170000|2022-05-31 11:06:10|6217.06|6217.06|6217.06|6217.06|6217.06|6217.06|6217.06|6217.06|0
1653995220000|2022-05-31 11:07:00|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|0
1653995250000|2022-05-31 11:07:30|6217.8|6217.8|6217.8|6217.8|6217.8|6217.8|6217.8|6217.8|0
1653995300000|2022-05-31 11:08:20|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|0
1653995310000|2022-05-31 11:08:30|6218|6218|6218|6218|6218|6218|6218|6218|0
1653995320000|2022-05-31 11:08:40|6218.32|6218.32|6218.32|6218.32|6218.32|6218.32|6218.32|6218.32|0
1653995330000|2022-05-31 11:08:50|6218.61|6218.61|6218.97|6218.97|6218.97|6218.97|6218.61|6218.61|0
1653995350000|2022-05-31 11:09:10|6217.97|6217.97|6217.97|6217.97|6217.97|6217.97|6217.97|6217.97|0
1653995360000|2022-05-31 11:09:20|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|6217.62|0
1653995380000|2022-05-31 11:09:40|6218.11|6218.11|6218.47|6218.47|6218.47|6218.47|6218.11|6218.11|0
1653995450000|2022-05-31 11:10:50|6217.48|6217.48|6217.48|6217.48|6217.48|6217.48|6217.48|6217.48|0
1653995470000|2022-05-31 11:11:10|6217.97|6217.97|6217.97|6217.97|6217.97|6217.97|6217.97|6217.97|0
1653995480000|2022-05-31 11:11:20|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|0
1653995510000|2022-05-31 11:11:50|6216.77|6216.77|6216.77|6216.77|6216.77|6216.77|6216.77|6216.77|0
1653995520000|2022-05-31 11:12:00|6215.7|6215.7|6216.06|6216.06|6216.06|6216.06|6215.7|6215.7|0
1653995530000|2022-05-31 11:12:10|6215.87|6215.87|6215.87|6215.87|6215.87|6215.87|6215.87|6215.87|0
1653995600000|2022-05-31 11:13:20|6214.38|6214.38|6214.38|6214.38|6214.38|6214.38|6214.38|6214.38|0
1653995630000|2022-05-31 11:13:50|6214.19|6214.19|6213.48|6213.48|6214.19|6214.19|6213.48|6213.48|0
1653995640000|2022-05-31 11:14:00|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|6212.76|0
1653995650000|2022-05-31 11:14:10|6213.75|6213.75|6213.75|6213.75|6213.75|6213.75|6213.75|6213.75|0
1653995670000|2022-05-31 11:14:30|6212.8|6212.8|6212.23|6212.23|6212.8|6212.8|6212.23|6212.23|0
1653995690000|2022-05-31 11:14:50|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|6211.91|0
1653995720000|2022-05-31 11:15:20|6212.19|6212.19|6212.38|6212.38|6212.38|6212.38|6212.19|6212.19|0
1653995750000|2022-05-31 11:15:50|6212.09|6212.09|6211.81|6211.81|6212.09|6212.09|6211.81|6211.81|0
1653995770000|2022-05-31 11:16:10|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|0
1653995790000|2022-05-31 11:16:30|6212.52|6212.52|6212.52|6212.52|6213.02|6213.02|6212.52|6212.52|0
1653995820000|2022-05-31 11:17:00|6212.03|6212.03|6212.03|6212.03|6212.03|6212.03|6212.03|6212.03|0
1653995850000|2022-05-31 11:17:30|6211.84|6211.84|6211.84|6211.84|6211.84|6211.84|6211.84|6211.84|0
1653995860000|2022-05-31 11:17:40|6210.69|6210.69|6210.69|6210.69|6210.69|6210.69|6210.69|6210.69|0
1653995870000|2022-05-31 11:17:50|6211.46|6211.46|6211.95|6211.95|6211.95|6211.95|6211.46|6211.46|0
1653995890000|2022-05-31 11:18:10|6211.67|6211.67|6211.67|6211.67|6211.67|6211.67|6211.67|6211.67|0
1653995900000|2022-05-31 11:18:20|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|0
1653995950000|2022-05-31 11:19:10|6210.45|6210.45|6210.64|6210.64|6210.64|6210.64|6210.45|6210.45|0
1653995970000|2022-05-31 11:19:30|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|6211.21|0
1653995980000|2022-05-31 11:19:40|6210.26|6210.26|6210.26|6210.26|6210.89|6210.89|6210.26|6210.26|0
1653995990000|2022-05-31 11:19:50|6209.97|6209.97|6209.97|6209.97|6209.97|6209.97|6209.97|6209.97|0
1653996000000|2022-05-31 11:20:00|6209.68|6209.68|6208.97|6208.97|6209.68|6209.68|6208.97|6208.97|0
1653996030000|2022-05-31 11:20:30|6208.65|6208.65|6208.65|6208.65|6208.65|6208.65|6208.65|6208.65|0
1653996050000|2022-05-31 11:20:50|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|0
1653996060000|2022-05-31 11:21:00|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|0
1653996120000|2022-05-31 11:22:00|6207.03|6207.03|6206.2|6206.2|6207.03|6207.03|6206.2|6206.2|0
1653996150000|2022-05-31 11:22:30|6205.85|6205.85|6205.85|6205.85|6205.85|6205.85|6205.85|6205.85|0
1653996200000|2022-05-31 11:23:20|6204.89|6204.89|6204.89|6204.89|6204.89|6204.89|6204.89|6204.89|0
1653996220000|2022-05-31 11:23:40|6205.21|6205.21|6202.75|6202.75|6205.21|6205.21|6202.75|6202.75|0
1653996230000|2022-05-31 11:23:50|6202.47|6202.47|6202.75|6202.75|6202.75|6202.75|6202.47|6202.47|0
1653996240000|2022-05-31 11:24:00|6202.94|6202.94|6202.94|6202.94|6202.94|6202.94|6202.94|6202.94|0
1653996250000|2022-05-31 11:24:10|6202.37|6202.37|6202.37|6202.37|6202.37|6202.37|6202.37|6202.37|0
1653996270000|2022-05-31 11:24:30|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|0
1653996290000|2022-05-31 11:24:50|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|0
1653996330000|2022-05-31 11:25:30|6202.14|6202.14|6202.14|6202.14|6202.14|6202.14|6202.14|6202.14|0
1653996350000|2022-05-31 11:25:50|6201.5|6201.5|6201.5|6201.5|6201.5|6201.5|6201.5|6201.5|0
1653996360000|2022-05-31 11:26:00|6201.93|6201.93|6201.93|6201.93|6201.93|6201.93|6201.93|6201.93|0
1653996370000|2022-05-31 11:26:10|6201.61|6201.61|6201.61|6201.61|6201.61|6201.61|6201.61|6201.61|0
1653996380000|2022-05-31 11:26:20|6202.1|6202.1|6202.31|6202.31|6202.31|6202.31|6202.1|6202.1|0
1653996390000|2022-05-31 11:26:30|6201.94|6201.94|6201.94|6201.94|6201.94|6201.94|6201.94|6201.94|0
1653996430000|2022-05-31 11:27:10|6201.17|6201.17|6201.17|6201.17|6201.17|6201.17|6201.17|6201.17|0
1653996440000|2022-05-31 11:27:20|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|0
1653996460000|2022-05-31 11:27:40|6201.17|6201.17|6201.17|6201.17|6201.17|6201.17|6201.17|6201.17|0
1653996480000|2022-05-31 11:28:00|6200.79|6200.79|6200.79|6200.79|6200.79|6200.79|6200.79|6200.79|0
1653996490000|2022-05-31 11:28:10|6199.98|6199.98|6199.98|6199.98|6199.98|6199.98|6199.98|6199.98|0
1653996500000|2022-05-31 11:28:20|6199.62|6199.62|6198.98|6198.98|6199.62|6199.62|6198.98|6198.98|0
1653996560000|2022-05-31 11:29:20|6199.47|6199.47|6199.47|6199.47|6199.47|6199.47|6199.47|6199.47|0
1653996630000|2022-05-31 11:30:30|6199.76|6199.76|6199.76|6199.76|6199.76|6199.76|6199.76|6199.76|0
1653996660000|2022-05-31 11:31:00|6198.48|6198.48|6198.48|6198.48|6198.48|6198.48|6198.48|6198.48|0
1653996690000|2022-05-31 11:31:30|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|0
1653996710000|2022-05-31 11:31:50|6197.94|6197.94|6197.65|6197.65|6197.94|6197.94|6197.58|6197.58|0
1653996720000|2022-05-31 11:32:00|6197.33|6197.33|6198.93|6198.93|6198.93|6198.93|6197.33|6197.33|0
1653996800000|2022-05-31 11:33:20|6199.28|6199.28|6198.93|6198.93|6199.28|6199.28|6198.93|6198.93|0
1653996830000|2022-05-31 11:33:50|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|0
1653996840000|2022-05-31 11:34:00|6198.42|6198.42|6198.42|6198.42|6198.42|6198.42|6198.42|6198.42|0
1653996900000|2022-05-31 11:35:00|6198.92|6198.92|6198.92|6198.92|6198.92|6198.92|6198.92|6198.92|0
1653996910000|2022-05-31 11:35:10|6198.2|6198.2|6198.2|6198.2|6198.2|6198.2|6198.2|6198.2|0
1653996930000|2022-05-31 11:35:30|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|6197.71|0
1653996940000|2022-05-31 11:35:40|6198.34|6198.34|6198.98|6198.98|6198.98|6198.98|6198.34|6198.34|0
1653996960000|2022-05-31 11:36:00|6199.34|6199.34|6200.16|6200.16|6200.16|6200.16|6199.34|6199.34|0
1653997010000|2022-05-31 11:36:50|6200.44|6200.44|6201.79|6201.79|6202.36|6202.36|6200.44|6200.44|0
1653997030000|2022-05-31 11:37:10|6202.94|6202.94|6202.94|6202.94|6202.94|6202.94|6202.94|6202.94|0
1653997040000|2022-05-31 11:37:20|6203.25|6203.25|6203.44|6203.44|6203.44|6203.44|6203.25|6203.25|0
1653997050000|2022-05-31 11:37:30|6203.94|6203.94|6203.94|6203.94|6203.94|6203.94|6203.94|6203.94|0
1653997060000|2022-05-31 11:37:40|6203.65|6203.65|6203.65|6203.65|6203.65|6203.65|6203.65|6203.65|0
1653997080000|2022-05-31 11:38:00|6203.47|6203.47|6203.96|6203.96|6203.96|6203.96|6203.47|6203.47|0
1653997090000|2022-05-31 11:38:10|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|6202.97|0
1653997110000|2022-05-31 11:38:30|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|0
1653997130000|2022-05-31 11:38:50|6203.28|6203.28|6203.28|6203.28|6203.28|6203.28|6203.28|6203.28|0
1653997170000|2022-05-31 11:39:30|6203.6|6203.6|6202.52|6202.52|6203.6|6203.6|6202.52|6202.52|0
1653997180000|2022-05-31 11:39:40|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|0
1653997190000|2022-05-31 11:39:50|6202.05|6202.05|6202.52|6202.52|6202.9|6202.9|6202.05|6202.05|0
1653997220000|2022-05-31 11:40:20|6202.33|6202.33|6202.33|6202.33|6202.33|6202.33|6202.33|6202.33|0
1653997230000|2022-05-31 11:40:30|6202.01|6202.01|6202.01|6202.01|6202.01|6202.01|6202.01|6202.01|0
1653997250000|2022-05-31 11:40:50|6201.83|6201.83|6201.7|6201.7|6202.01|6202.01|6201.7|6201.7|0
1653997260000|2022-05-31 11:41:00|6201.34|6201.34|6201.34|6201.34|6201.34|6201.34|6201.34|6201.34|0
1653997270000|2022-05-31 11:41:10|6200.57|6200.57|6200.57|6200.57|6200.57|6200.57|6200.57|6200.57|0
1653997350000|2022-05-31 11:42:30|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|0
1653997390000|2022-05-31 11:43:10|6200.4|6200.4|6200.89|6200.89|6200.89|6200.89|6200.4|6200.4|0
1653997410000|2022-05-31 11:43:30|6201.25|6201.25|6201.25|6201.25|6201.25|6201.25|6201.25|6201.25|0
1653997440000|2022-05-31 11:44:00|6201.63|6201.63|6201.63|6201.63|6201.63|6201.63|6201.63|6201.63|0
1653997480000|2022-05-31 11:44:40|6200.64|6200.64|6200.64|6200.64|6200.64|6200.64|6200.64|6200.64|0
1653997490000|2022-05-31 11:44:50|6201.14|6201.14|6201.14|6201.14|6201.14|6201.14|6201.14|6201.14|0
1653997500000|2022-05-31 11:45:00|6200.64|6200.64|6200.64|6200.64|6200.64|6200.64|6200.64|6200.64|0
1653997520000|2022-05-31 11:45:20|6201.14|6201.14|6201.14|6201.14|6201.14|6201.14|6201.14|6201.14|0
1653997550000|2022-05-31 11:45:50|6200.78|6200.78|6200.78|6200.78|6200.78|6200.78|6200.78|6200.78|0
1653997620000|2022-05-31 11:47:00|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|0
1653997720000|2022-05-31 11:48:40|6200.56|6200.56|6200.88|6200.88|6200.88|6200.88|6200.56|6200.56|0
1653997740000|2022-05-31 11:49:00|6200.69|6200.69|6200.31|6200.31|6200.69|6200.69|6200.31|6200.31|0
1653997770000|2022-05-31 11:49:30|6200.6|6200.6|6200.6|6200.6|6200.6|6200.6|6200.6|6200.6|0
1653997810000|2022-05-31 11:50:10|6200.24|6200.24|6200.24|6200.24|6200.24|6200.24|6200.24|6200.24|0
1653997820000|2022-05-31 11:50:20|6200.53|6200.53|6200.53|6200.53|6200.53|6200.53|6200.53|6200.53|0
1653997830000|2022-05-31 11:50:30|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|0
1653997840000|2022-05-31 11:50:40|6200.57|6200.57|6200.57|6200.57|6200.57|6200.57|6200.57|6200.57|0
1653997870000|2022-05-31 11:51:10|6200.95|6200.95|6200.95|6200.95|6200.95|6200.95|6200.95|6200.95|0
1653997880000|2022-05-31 11:51:20|6199.96|6199.96|6200.14|6200.14|6200.14|6200.14|6199.96|6199.96|0
1653997920000|2022-05-31 11:52:00|6199.83|6199.83|6198.9|6198.9|6199.83|6199.83|6198.4|6198.4|0
1653997940000|2022-05-31 11:52:20|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|6198.61|0
1653997960000|2022-05-31 11:52:40|6198.93|6198.93|6199.25|6199.25|6199.25|6199.25|6198.93|6198.93|0
1653997980000|2022-05-31 11:53:00|6199.57|6199.57|6200.07|6200.07|6200.07|6200.07|6199.57|6199.57|0
1653998020000|2022-05-31 11:53:40|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|6200.43|0
1653998040000|2022-05-31 11:54:00|6200.14|6200.14|6200.43|6200.43|6200.43|6200.43|6200.14|6200.14|0
1653998100000|2022-05-31 11:55:00|6200.78|6200.78|6200.78|6200.78|6200.78|6200.78|6200.78|6200.78|0
1653998150000|2022-05-31 11:55:50|6200.5|6200.5|6200.5|6200.5|6200.5|6200.5|6200.5|6200.5|0
1653998160000|2022-05-31 11:56:00|6200.18|6200.18|6199.86|6199.86|6200.18|6200.18|6199.86|6199.86|0
1653998190000|2022-05-31 11:56:30|6200.23|6200.23|6201|6201|6201|6201|6200.23|6200.23|0
1653998210000|2022-05-31 11:56:50|6201.5|6201.5|6201.5|6201.5|6201.5|6201.5|6201.5|6201.5|0
1653998220000|2022-05-31 11:57:00|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|0
1653998340000|2022-05-31 11:59:00|6202.13|6202.13|6202.13|6202.13|6202.13|6202.13|6202.13|6202.13|0
1653998350000|2022-05-31 11:59:10|6202.49|6202.49|6201|6201|6202.49|6202.49|6201|6201|0
1653998360000|2022-05-31 11:59:20|6201.5|6201.5|6201.5|6201.5|6201.5|6201.5|6201.5|6201.5|0
1653998380000|2022-05-31 11:59:40|6201.82|6201.82|6201.82|6201.82|6201.82|6201.82|6201.82|6201.82|0
1653998400000|2022-05-31 12:00:00|6202.31|6202.31|6202.31|6202.31|6202.31|6202.31|6202.31|6202.31|0
1653998450000|2022-05-31 12:00:50|6202.63|6202.63|6202.63|6202.63|6202.63|6202.63|6202.63|6202.63|0
1653998490000|2022-05-31 12:01:30|6202.14|6202.14|6202.14|6202.14|6202.14|6202.14|6202.14|6202.14|0
1653998510000|2022-05-31 12:01:50|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|0
1653998540000|2022-05-31 12:02:20|6201.14|6201.14|6198.87|6198.87|6201.14|6201.14|6198.87|6198.87|0
1653998570000|2022-05-31 12:02:50|6199.37|6199.37|6199.37|6199.37|6199.37|6199.37|6199.37|6199.37|0
1653998580000|2022-05-31 12:03:00|6198.66|6198.66|6198.28|6198.28|6198.66|6198.66|6198.28|6198.28|0
1653998590000|2022-05-31 12:03:10|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|0
1653998600000|2022-05-31 12:03:20|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|6197.77|0
1653998610000|2022-05-31 12:03:30|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|0
1653998620000|2022-05-31 12:03:40|6197.45|6197.45|6197.45|6197.45|6197.45|6197.45|6197.45|6197.45|0
1653998640000|2022-05-31 12:04:00|6197.08|6197.08|6197.08|6197.08|6197.08|6197.08|6197.08|6197.08|0
1653998740000|2022-05-31 12:05:40|6196.76|6196.76|6196.05|6196.05|6196.76|6196.76|6196.05|6196.05|0
1653998760000|2022-05-31 12:06:00|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|0
1653998770000|2022-05-31 12:06:10|6197|6197|6197|6197|6197|6197|6197|6197|0
1653998780000|2022-05-31 12:06:20|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|0
1653998790000|2022-05-31 12:06:30|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|0
1653998810000|2022-05-31 12:06:50|6196.65|6196.65|6194.72|6194.72|6196.65|6196.65|6194.72|6194.72|0
1653998820000|2022-05-31 12:07:00|6194.36|6194.36|6194.36|6194.36|6194.36|6194.36|6194.36|6194.36|0
1653998870000|2022-05-31 12:07:50|6193.72|6193.72|6193.72|6193.72|6193.72|6193.72|6193.72|6193.72|0
1653998880000|2022-05-31 12:08:00|6194.68|6194.68|6194.68|6194.68|6194.68|6194.68|6194.68|6194.68|0
1653998890000|2022-05-31 12:08:10|6195.18|6195.18|6194.68|6194.68|6195.18|6195.18|6194.68|6194.68|0
1653998910000|2022-05-31 12:08:30|6194.49|6194.49|6194.49|6194.49|6194.49|6194.49|6194.49|6194.49|0
1653998920000|2022-05-31 12:08:40|6194.99|6194.99|6194.99|6194.99|6194.99|6194.99|6194.99|6194.99|0
1653998930000|2022-05-31 12:08:50|6194.61|6194.61|6194.07|6194.07|6194.8|6194.8|6194.07|6194.07|0
1653998970000|2022-05-31 12:09:30|6193.3|6193.3|6193.3|6193.3|6193.3|6193.3|6193.3|6193.3|0
1653998980000|2022-05-31 12:09:40|6193.87|6193.87|6194.26|6194.26|6194.26|6194.26|6193.87|6193.87|0
1653999030000|2022-05-31 12:10:30|6193.87|6193.87|6194.06|6194.06|6194.06|6194.06|6193.87|6193.87|0
1653999050000|2022-05-31 12:10:50|6194.25|6194.25|6194.25|6194.25|6194.25|6194.25|6194.25|6194.25|0
1653999090000|2022-05-31 12:11:30|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|0
1653999160000|2022-05-31 12:12:40|6194.14|6194.14|6194.85|6194.85|6194.85|6194.85|6194.14|6194.14|0
1653999180000|2022-05-31 12:13:00|6195.21|6195.21|6195.21|6195.21|6195.21|6195.21|6195.21|6195.21|0
1653999200000|2022-05-31 12:13:20|6194.83|6194.83|6194.61|6194.61|6194.83|6194.83|6194.12|6194.12|0
1653999210000|2022-05-31 12:13:30|6194.93|6194.93|6195.25|6195.25|6195.25|6195.25|6194.93|6194.93|0
1653999230000|2022-05-31 12:13:50|6195.44|6195.44|6196.77|6196.77|6196.77|6196.77|6195.44|6195.44|0
1653999280000|2022-05-31 12:14:40|6197.13|6197.13|6197.13|6197.13|6197.13|6197.13|6197.13|6197.13|0
1653999300000|2022-05-31 12:15:00|6197.69|6197.69|6198.29|6198.29|6198.29|6198.29|6197.33|6197.33|0
1653999310000|2022-05-31 12:15:10|6197.3|6197.3|6197.48|6197.48|6197.48|6197.48|6197.3|6197.3|0
1653999330000|2022-05-31 12:15:30|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|0
1653999360000|2022-05-31 12:16:00|6197.48|6197.48|6197.2|6197.2|6197.48|6197.48|6197.2|6197.2|0
1653999370000|2022-05-31 12:16:10|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|0
1653999380000|2022-05-31 12:16:20|6197.68|6197.68|6198.46|6198.46|6198.46|6198.46|6197.68|6197.68|0
1653999450000|2022-05-31 12:17:30|6198.82|6198.82|6198.82|6198.82|6198.82|6198.82|6198.82|6198.82|0
1653999460000|2022-05-31 12:17:40|6199.17|6199.17|6199.56|6199.56|6199.56|6199.56|6199.17|6199.17|0
1653999470000|2022-05-31 12:17:50|6199.74|6199.74|6199.74|6199.74|6199.74|6199.74|6199.74|6199.74|0
1653999480000|2022-05-31 12:18:00|6200.06|6200.06|6200.74|6200.74|6200.74|6200.74|6200.06|6200.06|0
1653999500000|2022-05-31 12:18:20|6201.5|6201.5|6200.74|6200.74|6201.5|6201.5|6200.74|6200.74|0
1653999520000|2022-05-31 12:18:40|6200.24|6200.24|6200.24|6200.24|6200.24|6200.24|6200.24|6200.24|0
1653999550000|2022-05-31 12:19:10|6200.43|6200.43|6200.41|6200.41|6200.79|6200.79|6200.41|6200.41|0
1653999570000|2022-05-31 12:19:30|6200.91|6200.91|6200.91|6200.91|6200.91|6200.91|6200.91|6200.91|0
1653999600000|2022-05-31 12:20:00|6200.55|6200.55|6200.36|6200.36|6200.55|6200.55|6200.36|6200.36|0
1653999610000|2022-05-31 12:20:10|6200.01|6200.01|6199.65|6199.65|6200.01|6200.01|6199.65|6199.65|0
1653999630000|2022-05-31 12:20:30|6198.69|6198.69|6199.19|6199.19|6199.19|6199.19|6198.69|6198.69|0
1653999640000|2022-05-31 12:20:40|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|0
1653999650000|2022-05-31 12:20:50|6199.55|6199.55|6199.55|6199.55|6199.55|6199.55|6199.55|6199.55|0
1653999680000|2022-05-31 12:21:20|6200.18|6200.18|6200.18|6200.18|6200.18|6200.18|6200.18|6200.18|0
1653999690000|2022-05-31 12:21:30|6199.45|6199.45|6199.64|6199.64|6199.64|6199.64|6199.45|6199.45|0
1653999750000|2022-05-31 12:22:30|6199.83|6199.83|6199.83|6199.83|6199.83|6199.83|6199.83|6199.83|0
1653999790000|2022-05-31 12:23:10|6199.25|6199.25|6199.25|6199.25|6199.25|6199.25|6199.25|6199.25|0
1653999800000|2022-05-31 12:23:20|6199.61|6199.61|6198.97|6198.97|6199.61|6199.61|6198.97|6198.97|0
1653999830000|2022-05-31 12:23:50|6198.48|6198.48|6197.98|6197.98|6198.48|6198.48|6197.98|6197.98|0
1653999840000|2022-05-31 12:24:00|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|0
1653999910000|2022-05-31 12:25:10|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|0
1653999920000|2022-05-31 12:25:20|6197.22|6197.22|6197.22|6197.22|6197.22|6197.22|6197.22|6197.22|0
1653999930000|2022-05-31 12:25:30|6196.93|6196.93|6195.86|6195.86|6196.93|6196.93|6195.86|6195.86|0
1653999950000|2022-05-31 12:25:50|6196.22|6196.22|6196.57|6196.57|6196.57|6196.57|6196.22|6196.22|0
1654000020000|2022-05-31 12:27:00|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|0
1654000030000|2022-05-31 12:27:10|6196.57|6196.57|6196.86|6196.86|6196.86|6196.86|6196.57|6196.57|0
1654000080000|2022-05-31 12:28:00|6197.22|6197.22|6198|6198|6198|6198|6196.93|6196.93|0
1654000090000|2022-05-31 12:28:10|6198.38|6198.38|6199.28|6199.28|6199.28|6199.28|6198.38|6198.38|0
1654000110000|2022-05-31 12:28:30|6198.78|6198.78|6199.74|6199.74|6199.74|6199.74|6198.78|6198.78|0
1654000130000|2022-05-31 12:28:50|6200.45|6200.45|6200.81|6200.81|6200.81|6200.81|6200.45|6200.45|0
1654000140000|2022-05-31 12:29:00|6201.13|6201.13|6201.13|6201.13|6201.13|6201.13|6201.13|6201.13|0
1654000160000|2022-05-31 12:29:20|6200.77|6200.77|6200.77|6200.77|6200.77|6200.77|6200.77|6200.77|0
1654000170000|2022-05-31 12:29:30|6201.27|6201.27|6200.98|6200.98|6201.27|6201.27|6200.98|6200.98|0
1654000190000|2022-05-31 12:29:50|6200.63|6200.63|6200.27|6200.27|6200.63|6200.63|6200.27|6200.27|0
1654000200000|2022-05-31 12:30:00|6200.77|6200.77|6200.77|6200.77|6200.77|6200.77|6200.77|6200.77|0
1654000250000|2022-05-31 12:30:50|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|0
1654000260000|2022-05-31 12:31:00|6201.03|6201.03|6201.03|6201.03|6201.03|6201.03|6201.03|6201.03|0
1654000270000|2022-05-31 12:31:10|6201.42|6201.42|6199.85|6199.85|6201.42|6201.42|6199.85|6199.85|0
1654000280000|2022-05-31 12:31:20|6200.49|6200.49|6200.49|6200.49|6200.49|6200.49|6200.49|6200.49|0
1654000340000|2022-05-31 12:32:20|6199.5|6199.5|6199.5|6199.5|6199.5|6199.5|6199.5|6199.5|0
1654000350000|2022-05-31 12:32:30|6199|6199|6199|6199|6199|6199|6199|6199|0
1654000360000|2022-05-31 12:32:40|6198.68|6198.68|6198.36|6198.36|6198.68|6198.68|6198.36|6198.36|0
1654000370000|2022-05-31 12:32:50|6197.79|6197.79|6197.79|6197.79|6197.79|6197.79|6197.79|6197.79|0
1654000390000|2022-05-31 12:33:10|6197.08|6197.08|6197.08|6197.08|6197.08|6197.08|6197.08|6197.08|0
1654000400000|2022-05-31 12:33:20|6197.57|6197.57|6197.57|6197.57|6197.57|6197.57|6197.57|6197.57|0
1654000440000|2022-05-31 12:34:00|6197.96|6197.96|6198.45|6198.45|6198.45|6198.45|6197.96|6197.96|0
1654000450000|2022-05-31 12:34:10|6198.81|6198.81|6198.81|6198.81|6198.81|6198.81|6198.81|6198.81|0
1654000520000|2022-05-31 12:35:20|6198.31|6198.31|6198.31|6198.31|6198.31|6198.31|6198.31|6198.31|0
1654000530000|2022-05-31 12:35:30|6198.81|6198.81|6198.81|6198.81|6198.81|6198.81|6198.81|6198.81|0
1654000600000|2022-05-31 12:36:40|6198.31|6198.31|6198.31|6198.31|6198.31|6198.31|6198.31|6198.31|0
1654000610000|2022-05-31 12:36:50|6197.24|6197.24|6197.74|6197.74|6197.74|6197.74|6197.24|6197.24|0
1654000630000|2022-05-31 12:37:10|6196.39|6196.39|6196.39|6196.39|6196.39|6196.39|6196.39|6196.39|0
1654000640000|2022-05-31 12:37:20|6195.89|6195.89|6195.21|6195.21|6195.89|6195.89|6195.21|6195.21|0
1654000650000|2022-05-31 12:37:30|6194.85|6194.85|6194.85|6194.85|6194.85|6194.85|6194.85|6194.85|0
1654000660000|2022-05-31 12:37:40|6194.09|6194.09|6194.47|6194.47|6194.47|6194.47|6194.09|6194.09|0
1654000670000|2022-05-31 12:37:50|6194.96|6194.96|6194.96|6194.96|6194.96|6194.96|6194.96|6194.96|0
1654000690000|2022-05-31 12:38:10|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|0
1654000700000|2022-05-31 12:38:20|6195.1|6195.1|6195.1|6195.1|6195.1|6195.1|6195.1|6195.1|0
1654000720000|2022-05-31 12:38:40|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|6195.46|0
1654000740000|2022-05-31 12:39:00|6195.27|6195.27|6195.27|6195.27|6195.27|6195.27|6195.27|6195.27|0
1654000770000|2022-05-31 12:39:30|6195.77|6195.77|6195.65|6195.65|6195.94|6195.94|6195.58|6195.58|0
1654000780000|2022-05-31 12:39:40|6195.37|6195.37|6195.75|6195.75|6195.75|6195.75|6195.37|6195.37|0
1654000830000|2022-05-31 12:40:30|6196.11|6196.11|6195.3|6195.3|6196.48|6196.48|6195.3|6195.3|0
1654000840000|2022-05-31 12:40:40|6195.8|6195.8|6195.8|6195.8|6195.8|6195.8|6195.8|6195.8|0
1654000850000|2022-05-31 12:40:50|6195.51|6195.51|6195.51|6195.51|6195.51|6195.51|6195.51|6195.51|0
1654000860000|2022-05-31 12:41:00|6195.32|6195.32|6195.32|6195.32|6195.32|6195.32|6195.32|6195.32|0
1654000870000|2022-05-31 12:41:10|6194.69|6194.69|6194.69|6194.69|6194.69|6194.69|6194.69|6194.69|0
1654000890000|2022-05-31 12:41:30|6194.33|6194.33|6194.33|6194.33|6194.33|6194.33|6194.33|6194.33|0
1654000930000|2022-05-31 12:42:10|6194.82|6194.82|6195.72|6195.72|6195.72|6195.72|6194.82|6194.82|0
1654000940000|2022-05-31 12:42:20|6196.21|6196.21|6196.21|6196.21|6196.21|6196.21|6196.21|6196.21|0
1654000950000|2022-05-31 12:42:30|6195.72|6195.72|6195.72|6195.72|6195.72|6195.72|6195.72|6195.72|0
1654001000000|2022-05-31 12:43:20|6196.07|6196.07|6196.07|6196.07|6196.07|6196.07|6196.07|6196.07|0
1654001010000|2022-05-31 12:43:30|6196.39|6196.39|6196.39|6196.39|6196.39|6196.39|6196.39|6196.39|0
1654001020000|2022-05-31 12:43:40|6196.89|6196.89|6196.89|6196.89|6196.89|6196.89|6196.89|6196.89|0
1654001040000|2022-05-31 12:44:00|6195.9|6195.9|6195.9|6195.9|6195.9|6195.9|6195.9|6195.9|0
1654001060000|2022-05-31 12:44:20|6196.21|6196.21|6196.21|6196.21|6196.21|6196.21|6196.21|6196.21|0
1654001070000|2022-05-31 12:44:30|6196.71|6196.71|6196.71|6196.71|6196.71|6196.71|6196.71|6196.71|0
1654001090000|2022-05-31 12:44:50|6196.9|6196.9|6197.09|6197.09|6197.09|6197.09|6196.9|6196.9|0
1654001100000|2022-05-31 12:45:00|6196.45|6196.45|6198.29|6198.29|6198.29|6198.29|6196.45|6196.45|0
1654001120000|2022-05-31 12:45:20|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|6198.67|0
1654001130000|2022-05-31 12:45:30|6199.16|6199.16|6198.98|6198.98|6199.16|6199.16|6198.98|6198.98|0
1654001150000|2022-05-31 12:45:50|6199.93|6199.93|6199.88|6199.88|6199.93|6199.93|6199.24|6199.24|0
1654001160000|2022-05-31 12:46:00|6199.56|6199.56|6199.56|6199.56|6199.56|6199.56|6199.56|6199.56|0
1654001200000|2022-05-31 12:46:40|6199.24|6199.24|6197.57|6197.57|6199.24|6199.24|6197.57|6197.57|0
1654001220000|2022-05-31 12:47:00|6198.06|6198.06|6198.06|6198.06|6198.06|6198.06|6198.06|6198.06|0
1654001240000|2022-05-31 12:47:20|6197.57|6197.57|6197.57|6197.57|6197.57|6197.57|6197.57|6197.57|0
1654001250000|2022-05-31 12:47:30|6197.76|6197.76|6198.89|6198.89|6198.89|6198.89|6197.76|6197.76|0
1654001290000|2022-05-31 12:48:10|6199.39|6199.39|6199.39|6199.39|6199.39|6199.39|6199.39|6199.39|0
1654001300000|2022-05-31 12:48:20|6199.1|6199.1|6199.39|6199.39|6199.39|6199.39|6199.1|6199.1|0
1654001320000|2022-05-31 12:48:40|6200.1|6200.1|6200.78|6200.78|6200.78|6200.78|6200.1|6200.1|0
1654001340000|2022-05-31 12:49:00|6201.14|6201.14|6201.14|6201.14|6201.14|6201.14|6201.14|6201.14|0
1654001370000|2022-05-31 12:49:30|6202.28|6202.28|6203.32|6203.32|6203.32|6203.32|6202.28|6202.28|0
1654001380000|2022-05-31 12:49:40|6202.96|6202.96|6203.45|6203.45|6203.45|6203.45|6202.96|6202.96|0
1654001400000|2022-05-31 12:50:00|6202.96|6202.96|6202.96|6202.96|6202.96|6202.96|6202.96|6202.96|0
1654001430000|2022-05-31 12:50:30|6202.39|6202.39|6202.76|6202.76|6202.76|6202.76|6202.39|6202.39|0
1654001440000|2022-05-31 12:50:40|6203.05|6203.05|6202.44|6202.44|6203.33|6203.33|6202.44|6202.44|0
1654001450000|2022-05-31 12:50:50|6202.94|6202.94|6202.37|6202.37|6202.94|6202.94|6202.37|6202.37|0
1654001470000|2022-05-31 12:51:10|6202.72|6202.72|6202.44|6202.44|6202.72|6202.72|6202.44|6202.44|0
1654001480000|2022-05-31 12:51:20|6203.01|6203.01|6203.01|6203.01|6203.01|6203.01|6203.01|6203.01|0
1654001500000|2022-05-31 12:51:40|6202.3|6202.3|6202.3|6202.3|6202.3|6202.3|6202.3|6202.3|0
1654001520000|2022-05-31 12:52:00|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|0
1654001530000|2022-05-31 12:52:10|6202.47|6202.47|6201.84|6201.84|6202.47|6202.47|6201.52|6201.52|0
1654001540000|2022-05-31 12:52:20|6202.15|6202.15|6202.15|6202.15|6202.15|6202.15|6202.15|6202.15|0
1654001560000|2022-05-31 12:52:40|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|0
1654001570000|2022-05-31 12:52:50|6202.83|6202.83|6203.21|6203.21|6203.21|6203.21|6202.83|6202.83|0
1654001590000|2022-05-31 12:53:10|6203.4|6203.4|6203.4|6203.4|6203.4|6203.4|6203.4|6203.4|0
1654001620000|2022-05-31 12:53:40|6203.76|6203.76|6203.76|6203.76|6203.76|6203.76|6203.76|6203.76|0
1654001680000|2022-05-31 12:54:40|6203.04|6203.04|6203.04|6203.04|6203.04|6203.04|6203.04|6203.04|0
1654001700000|2022-05-31 12:55:00|6203.95|6203.95|6201.7|6201.7|6203.95|6203.95|6201.7|6201.7|0
1654001710000|2022-05-31 12:55:10|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|0
1654001730000|2022-05-31 12:55:30|6202.43|6202.43|6202.79|6202.79|6202.79|6202.79|6202.43|6202.43|0
1654001740000|2022-05-31 12:55:40|6202.43|6202.43|6202.43|6202.43|6202.43|6202.43|6202.43|6202.43|0
1654001760000|2022-05-31 12:56:00|6201.44|6201.44|6201.44|6201.44|6201.44|6201.44|6201.44|6201.44|0
1654001780000|2022-05-31 12:56:20|6201.08|6201.08|6201.25|6201.25|6201.44|6201.44|6201.08|6201.08|0
1654001810000|2022-05-31 12:56:50|6202.4|6202.4|6202.4|6202.4|6202.4|6202.4|6202.4|6202.4|0
1654001820000|2022-05-31 12:57:00|6202.68|6202.68|6201.26|6201.26|6202.68|6202.68|6201.26|6201.26|0
1654001840000|2022-05-31 12:57:20|6200.62|6200.62|6200.62|6200.62|6200.62|6200.62|6200.62|6200.62|0
1654001850000|2022-05-31 12:57:30|6199.91|6199.91|6199.55|6199.55|6199.91|6199.91|6199.55|6199.55|0
1654001860000|2022-05-31 12:57:40|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|6200.27|0
1654001870000|2022-05-31 12:57:50|6200.76|6200.76|6200.76|6200.76|6200.76|6200.76|6200.76|6200.76|0
1654001890000|2022-05-31 12:58:10|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|6201.4|0
1654001900000|2022-05-31 12:58:20|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|0
1654001920000|2022-05-31 12:58:40|6200.69|6200.69|6200.2|6200.2|6200.69|6200.69|6200.2|6200.2|0
1654001970000|2022-05-31 12:59:30|6200.69|6200.69|6200.69|6200.69|6200.69|6200.69|6200.69|6200.69|0
1654001980000|2022-05-31 12:59:40|6201.05|6201.05|6202.12|6202.12|6202.12|6202.12|6201.05|6201.05|0
1654001990000|2022-05-31 12:59:50|6202.48|6202.48|6201.81|6201.81|6202.76|6202.76|6201.81|6201.81|0
1654002000000|2022-05-31 13:00:00|6201.09|6201.09|6201.09|6201.09|6201.09|6201.09|6201.09|6201.09|0
1654002020000|2022-05-31 13:00:20|6201.59|6201.59|6201.59|6201.59|6201.59|6201.59|6201.59|6201.59|0
1654002030000|2022-05-31 13:00:30|6201.23|6201.23|6200.86|6200.86|6201.23|6201.23|6200.86|6200.86|0
1654002040000|2022-05-31 13:00:40|6200.5|6200.5|6200.5|6200.5|6200.5|6200.5|6200.5|6200.5|0
1654002070000|2022-05-31 13:01:10|6200.69|6200.69|6201.18|6201.18|6201.18|6201.18|6200.69|6200.69|0
1654002080000|2022-05-31 13:01:20|6201.54|6201.54|6201.54|6201.54|6201.54|6201.54|6201.54|6201.54|0
1654002090000|2022-05-31 13:01:30|6202.04|6202.04|6202.8|6202.8|6202.8|6202.8|6202.04|6202.04|0
1654002110000|2022-05-31 13:01:50|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|6202.48|0
1654002120000|2022-05-31 13:02:00|6201.49|6201.49|6202.25|6202.25|6202.25|6202.25|6201.49|6201.49|0
1654002130000|2022-05-31 13:02:10|6202.61|6202.61|6203.1|6203.1|6203.1|6203.1|6202.61|6202.61|0
1654002140000|2022-05-31 13:02:20|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|6204.06|0
1654002170000|2022-05-31 13:02:50|6204.69|6204.69|6204.69|6204.69|6204.69|6204.69|6204.69|6204.69|0
1654002180000|2022-05-31 13:03:00|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|0
1654002190000|2022-05-31 13:03:10|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|6205.18|0
1654002200000|2022-05-31 13:03:20|6205.67|6205.67|6205.67|6205.67|6205.67|6205.67|6205.67|6205.67|0
1654002250000|2022-05-31 13:04:10|6206.74|6206.74|6206.74|6206.74|6206.74|6206.74|6206.74|6206.74|0
1654002280000|2022-05-31 13:04:40|6206.42|6206.42|6206.42|6206.42|6206.42|6206.42|6206.42|6206.42|0
1654002290000|2022-05-31 13:04:50|6206.04|6206.04|6205.33|6205.33|6206.04|6206.04|6205.33|6205.33|0
1654002310000|2022-05-31 13:05:10|6205.01|6205.01|6205.97|6205.97|6205.97|6205.97|6205.01|6205.01|0
1654002360000|2022-05-31 13:06:00|6206.46|6206.46|6205.97|6205.97|6206.46|6206.46|6205.97|6205.97|0
1654002380000|2022-05-31 13:06:20|6205.61|6205.61|6205.61|6205.61|6205.61|6205.61|6205.61|6205.61|0
1654002400000|2022-05-31 13:06:40|6206.11|6206.11|6206.11|6206.11|6206.11|6206.11|6206.11|6206.11|0
1654002410000|2022-05-31 13:06:50|6205.72|6205.72|6206.8|6206.8|6206.8|6206.8|6205.72|6205.72|0
1654002450000|2022-05-31 13:07:30|6206.48|6206.48|6206.48|6206.48|6206.48|6206.48|6206.48|6206.48|0
1654002500000|2022-05-31 13:08:20|6205.62|6205.62|6205.9|6205.9|6205.9|6205.9|6205.62|6205.62|0
1654002510000|2022-05-31 13:08:30|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|0
1654002530000|2022-05-31 13:08:50|6206.1|6206.1|6205.91|6205.91|6206.1|6206.1|6205.91|6205.91|0
1654002570000|2022-05-31 13:09:30|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|6206.9|0
1654002580000|2022-05-31 13:09:40|6206.62|6206.62|6206.62|6206.62|6206.62|6206.62|6206.62|6206.62|0
1654002590000|2022-05-31 13:09:50|6206.3|6206.3|6206.01|6206.01|6206.3|6206.3|6206.01|6206.01|0
1654002600000|2022-05-31 13:10:00|6206.73|6206.73|6207.22|6207.22|6207.22|6207.22|6206.73|6206.73|0
1654002620000|2022-05-31 13:10:20|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|6207.41|0
1654002630000|2022-05-31 13:10:30|6208.37|6208.37|6208.05|6208.05|6208.37|6208.37|6208.05|6208.05|0
1654002650000|2022-05-31 13:10:50|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|6207.69|0
1654002660000|2022-05-31 13:11:00|6208.01|6208.01|6208.01|6208.01|6208.01|6208.01|6208.01|6208.01|0
1654002670000|2022-05-31 13:11:10|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|0
1654002680000|2022-05-31 13:11:20|6207.09|6207.09|6207.69|6207.69|6207.69|6207.69|6206.88|6206.88|0
1654002710000|2022-05-31 13:11:50|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|0
1654002720000|2022-05-31 13:12:00|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|0
1654002730000|2022-05-31 13:12:10|6208.47|6208.47|6206.94|6206.94|6208.47|6208.47|6206.94|6206.94|0
1654002740000|2022-05-31 13:12:20|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|0
1654002760000|2022-05-31 13:12:40|6207.19|6207.19|6206.2|6206.2|6207.19|6207.19|6206.2|6206.2|0
1654002770000|2022-05-31 13:12:50|6205.7|6205.7|6205.7|6205.7|6205.7|6205.7|6205.7|6205.7|0
1654002780000|2022-05-31 13:13:00|6206.02|6206.02|6206.02|6206.02|6206.02|6206.02|6206.02|6206.02|0
1654002790000|2022-05-31 13:13:10|6205.7|6205.7|6205.89|6205.89|6205.89|6205.89|6205.7|6205.7|0
1654002800000|2022-05-31 13:13:20|6206.88|6206.88|6206.88|6206.88|6206.88|6206.88|6206.88|6206.88|0
1654002840000|2022-05-31 13:14:00|6207.52|6207.52|6208.38|6208.38|6208.38|6208.38|6207.52|6207.52|0
1654002850000|2022-05-31 13:14:10|6210.29|6210.29|6210.29|6210.29|6210.29|6210.29|6210.29|6210.29|0
1654002860000|2022-05-31 13:14:20|6210.5|6210.5|6211.46|6211.46|6211.46|6211.46|6210.5|6210.5|0
1654002890000|2022-05-31 13:14:50|6210.46|6210.46|6210.46|6210.46|6210.46|6210.46|6210.46|6210.46|0
1654002910000|2022-05-31 13:15:10|6211.54|6211.54|6212.46|6212.46|6212.46|6212.46|6211.54|6211.54|0
1654002940000|2022-05-31 13:15:40|6212.96|6212.96|6212.96|6212.96|6212.96|6212.96|6212.96|6212.96|0
1654002960000|2022-05-31 13:16:00|6213.17|6213.17|6213.67|6213.67|6213.67|6213.67|6213.17|6213.17|0
1654002970000|2022-05-31 13:16:10|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|0
1654002990000|2022-05-31 13:16:30|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|0
1654003000000|2022-05-31 13:16:40|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|0
1654003020000|2022-05-31 13:17:00|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|0
1654003040000|2022-05-31 13:17:20|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|0
1654003100000|2022-05-31 13:18:20|6212.99|6212.99|6212.67|6212.67|6212.99|6212.99|6212.67|6212.67|0
1654003110000|2022-05-31 13:18:30|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|6212.17|0
1654003140000|2022-05-31 13:19:00|6212.67|6212.67|6212.17|6212.17|6212.67|6212.67|6212.17|6212.17|0
1654003150000|2022-05-31 13:19:10|6212.67|6212.67|6213.02|6213.02|6213.02|6213.02|6212.67|6212.67|0
1654003160000|2022-05-31 13:19:20|6213.52|6213.52|6213.52|6213.52|6213.52|6213.52|6213.52|6213.52|0
1654003210000|2022-05-31 13:20:10|6213.02|6213.02|6213.02|6213.02|6213.02|6213.02|6213.02|6213.02|0
1654003220000|2022-05-31 13:20:20|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|0
1654003230000|2022-05-31 13:20:30|6212.21|6212.21|6211.57|6211.57|6212.21|6212.21|6211.57|6211.57|0
1654003250000|2022-05-31 13:20:50|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|0
1654003270000|2022-05-31 13:21:10|6211.35|6211.35|6211.35|6211.35|6211.35|6211.35|6211.35|6211.35|0
1654003290000|2022-05-31 13:21:30|6212.07|6212.07|6212.07|6212.07|6212.07|6212.07|6212.07|6212.07|0
1654003340000|2022-05-31 13:22:20|6211.3|6211.3|6210.94|6210.94|6211.3|6211.3|6210.94|6210.94|0
1654003350000|2022-05-31 13:22:30|6211.23|6211.23|6211.52|6211.52|6211.52|6211.52|6211.23|6211.23|0
1654003370000|2022-05-31 13:22:50|6212.15|6212.15|6212.15|6212.15|6212.15|6212.15|6212.15|6212.15|0
1654003390000|2022-05-31 13:23:10|6212.87|6212.87|6212.87|6212.87|6212.87|6212.87|6212.87|6212.87|0
1654003470000|2022-05-31 13:24:30|6213.37|6213.37|6213.63|6213.63|6213.63|6213.63|6212.87|6212.87|0
1654003480000|2022-05-31 13:24:40|6214.13|6214.13|6214.13|6214.13|6214.13|6214.13|6214.13|6214.13|0
1654003500000|2022-05-31 13:25:00|6213.63|6213.63|6214.27|6214.27|6214.27|6214.27|6213.63|6213.63|0
1654003510000|2022-05-31 13:25:10|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|0
1654003520000|2022-05-31 13:25:20|6214.91|6214.91|6215.41|6215.41|6215.41|6215.41|6214.91|6214.91|0
1654003550000|2022-05-31 13:25:50|6215.76|6215.76|6215.76|6215.76|6215.76|6215.76|6215.76|6215.76|0
1654003610000|2022-05-31 13:26:50|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|0
1654003620000|2022-05-31 13:27:00|6216.44|6216.44|6216.44|6216.44|6216.44|6216.44|6216.44|6216.44|0
1654003670000|2022-05-31 13:27:50|6216.76|6216.76|6217.08|6217.08|6217.08|6217.08|6216.76|6216.76|0
1654003700000|2022-05-31 13:28:20|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|0
1654003740000|2022-05-31 13:29:00|6217.79|6217.79|6217.79|6217.79|6217.79|6217.79|6217.79|6217.79|0
1654003750000|2022-05-31 13:29:10|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|0
1654003760000|2022-05-31 13:29:20|6218.17|6218.17|6217.62|6217.62|6218.17|6218.17|6217.62|6217.62|0
1654003770000|2022-05-31 13:29:30|6217.94|6217.94|6216.44|6216.44|6217.94|6217.94|6216.44|6216.44|0
1654003780000|2022-05-31 13:29:40|6216.09|6216.09|6216.09|6216.09|6216.09|6216.09|6216.09|6216.09|0
1654003790000|2022-05-31 13:29:50|6217.08|6217.08|6217.79|6217.79|6217.79|6217.79|6217.08|6217.08|0
1654003800000|2022-05-31 13:30:00|6218.29|6218.29|6219.12|6219.12|6219.12|6219.12|6218.29|6218.29|0
1654003810000|2022-05-31 13:30:10|6219.33|6219.33|6220.04|6220.04|6220.04|6220.04|6219.33|6219.33|0
1654003820000|2022-05-31 13:30:20|6219.33|6219.33|6220.28|6220.28|6220.5|6220.5|6219.33|6219.33|0
1654003830000|2022-05-31 13:30:30|6220.64|6220.64|6221.06|6221.06|6221.06|6221.06|6220.64|6220.64|0
1654003840000|2022-05-31 13:30:40|6221.99|6221.99|6221.7|6221.7|6221.99|6221.99|6221.7|6221.7|0
1654003850000|2022-05-31 13:30:50|6221.2|6221.2|6221.2|6221.2|6221.2|6221.2|6221.2|6221.2|0
1654003860000|2022-05-31 13:31:00|6221.7|6221.7|6221.7|6221.7|6221.7|6221.7|6221.7|6221.7|0
1654003870000|2022-05-31 13:31:10|6221.2|6221.2|6221.42|6221.42|6221.7|6221.7|6220.92|6220.92|0
1654003880000|2022-05-31 13:31:20|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|0
1654003890000|2022-05-31 13:31:30|6220.74|6220.74|6220.12|6220.12|6221.12|6221.12|6219.62|6219.62|0
1654003900000|2022-05-31 13:31:40|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|6219.76|0
1654003910000|2022-05-31 13:31:50|6219.26|6219.26|6219.47|6219.47|6219.76|6219.76|6219.26|6219.26|0
1654003920000|2022-05-31 13:32:00|6219.16|6219.16|6217.2|6217.2|6219.16|6219.16|6217.2|6217.2|0
1654003930000|2022-05-31 13:32:10|6217.7|6217.7|6215.57|6215.57|6217.7|6217.7|6215.57|6215.57|0
1654003940000|2022-05-31 13:32:20|6215.07|6215.07|6214.22|6214.22|6215.07|6215.07|6214.22|6214.22|0
1654003950000|2022-05-31 13:32:30|6213.67|6213.67|6213.48|6213.48|6213.67|6213.67|6213.48|6213.48|0
1654003960000|2022-05-31 13:32:40|6213.98|6213.98|6214.48|6214.48|6214.48|6214.48|6213.98|6213.98|0
1654003970000|2022-05-31 13:32:50|6213.98|6213.98|6214.97|6214.97|6214.97|6214.97|6213.98|6213.98|0
1654003980000|2022-05-31 13:33:00|6214.34|6214.34|6212.19|6212.19|6214.34|6214.34|6212.19|6212.19|0
1654003990000|2022-05-31 13:33:10|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|0
1654004000000|2022-05-31 13:33:20|6211.2|6211.2|6211.51|6211.51|6211.51|6211.51|6211.01|6211.01|0
1654004010000|2022-05-31 13:33:30|6211.86|6211.86|6211.51|6211.51|6211.86|6211.86|6211.51|6211.51|0
1654004020000|2022-05-31 13:33:40|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|0
1654004040000|2022-05-31 13:34:00|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|6210.86|0
1654004050000|2022-05-31 13:34:10|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|6211.15|0
1654004060000|2022-05-31 13:34:20|6209.62|6209.62|6209.43|6209.43|6209.62|6209.62|6209.43|6209.43|0
1654004070000|2022-05-31 13:34:30|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|0
1654004080000|2022-05-31 13:34:40|6208.58|6208.58|6208.79|6208.79|6208.79|6208.79|6208.58|6208.58|0
1654004090000|2022-05-31 13:34:50|6209.29|6209.29|6207.92|6207.92|6209.29|6209.29|6207.74|6207.74|0
1654004100000|2022-05-31 13:35:00|6207.42|6207.42|6210.75|6210.75|6210.75|6210.75|6207.42|6207.42|0
1654004120000|2022-05-31 13:35:20|6211.47|6211.47|6212.39|6212.39|6212.39|6212.39|6211.47|6211.47|0
1654004130000|2022-05-31 13:35:30|6212.77|6212.77|6213.91|6213.91|6214.12|6214.12|6212.77|6212.77|0
1654004150000|2022-05-31 13:35:50|6214.41|6214.41|6214.41|6214.41|6214.41|6214.41|6214.41|6214.41|0
1654004160000|2022-05-31 13:36:00|6214.12|6214.12|6214.12|6214.12|6214.12|6214.12|6214.12|6214.12|0
1654004170000|2022-05-31 13:36:10|6213.13|6213.13|6213.62|6213.62|6213.62|6213.62|6213.13|6213.13|0
1654004200000|2022-05-31 13:36:40|6214.12|6214.12|6213.33|6213.33|6214.41|6214.41|6213.33|6213.33|0
1654004210000|2022-05-31 13:36:50|6212.98|6212.98|6212.23|6212.23|6213.01|6213.01|6212.02|6212.02|0
1654004220000|2022-05-31 13:37:00|6211.73|6211.73|6211.36|6211.36|6211.73|6211.73|6211.36|6211.36|0
1654004230000|2022-05-31 13:37:10|6212.35|6212.35|6210.85|6210.85|6212.35|6212.35|6210.85|6210.85|0
1654004240000|2022-05-31 13:37:20|6211.57|6211.57|6210.93|6210.93|6211.57|6211.57|6210.93|6210.93|0
1654004250000|2022-05-31 13:37:30|6211.43|6211.43|6211.07|6211.07|6211.43|6211.43|6210.57|6210.57|0
1654004270000|2022-05-31 13:37:50|6211.56|6211.56|6210.43|6210.43|6211.56|6211.56|6210.43|6210.43|0
1654004280000|2022-05-31 13:38:00|6209.93|6209.93|6210.93|6210.93|6210.93|6210.93|6209.93|6209.93|0
1654004290000|2022-05-31 13:38:10|6209.4|6209.4|6209.35|6209.35|6209.85|6209.85|6209.21|6209.21|0
1654004300000|2022-05-31 13:38:20|6209.85|6209.85|6210.21|6210.21|6210.21|6210.21|6209.85|6209.85|0
1654004310000|2022-05-31 13:38:30|6209.71|6209.71|6209.71|6209.71|6209.71|6209.71|6209.21|6209.21|0
1654004320000|2022-05-31 13:38:40|6210.28|6210.28|6209.68|6209.68|6210.28|6210.28|6209.68|6209.68|0
1654004330000|2022-05-31 13:38:50|6208.22|6208.22|6207.62|6207.62|6208.58|6208.58|6207.62|6207.62|0
1654004340000|2022-05-31 13:39:00|6207.83|6207.83|6206.98|6206.98|6207.83|6207.83|6206.98|6206.98|0
1654004350000|2022-05-31 13:39:10|6207.34|6207.34|6208.47|6208.47|6208.47|6208.47|6207.34|6207.34|0
1654004360000|2022-05-31 13:39:20|6208.97|6208.97|6208.65|6208.65|6208.97|6208.97|6208.65|6208.65|0
1654004370000|2022-05-31 13:39:30|6207.94|6207.94|6208.29|6208.29|6208.29|6208.29|6207.94|6207.94|0
1654004400000|2022-05-31 13:40:00|6207.94|6207.94|6207.94|6207.94|6207.94|6207.94|6207.94|6207.94|0
1654004410000|2022-05-31 13:40:10|6208.29|6208.29|6208.29|6208.29|6208.29|6208.29|6208.29|6208.29|0
1654004420000|2022-05-31 13:40:20|6208.01|6208.01|6206.4|6206.4|6208.01|6208.01|6206.4|6206.4|0
1654004430000|2022-05-31 13:40:30|6206.11|6206.11|6205.67|6205.67|6206.11|6206.11|6205.49|6205.49|0
1654004440000|2022-05-31 13:40:40|6206.05|6206.05|6205.83|6205.83|6206.55|6206.55|6205.83|6205.83|0
1654004450000|2022-05-31 13:40:50|6205.26|6205.26|6204.76|6204.76|6205.26|6205.26|6204.76|6204.76|0
1654004460000|2022-05-31 13:41:00|6204.27|6204.27|6204.27|6204.27|6204.27|6204.27|6204.27|6204.27|0
1654004470000|2022-05-31 13:41:10|6203.5|6203.5|6203.01|6203.01|6203.5|6203.5|6203.01|6203.01|0
1654004490000|2022-05-31 13:41:30|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|0
1654004510000|2022-05-31 13:41:50|6203.55|6203.55|6203.55|6203.55|6203.55|6203.55|6203.55|6203.55|0
1654004520000|2022-05-31 13:42:00|6203.74|6203.74|6203.74|6203.74|6203.74|6203.74|6203.74|6203.74|0
1654004530000|2022-05-31 13:42:10|6203.32|6203.32|6203.53|6203.53|6203.53|6203.53|6203.32|6203.32|0
1654004540000|2022-05-31 13:42:20|6203.85|6203.85|6204.82|6204.82|6204.82|6204.82|6203.85|6203.85|0
1654004550000|2022-05-31 13:42:30|6204.63|6204.63|6204.82|6204.82|6204.82|6204.82|6204.63|6204.63|0
1654004560000|2022-05-31 13:42:40|6204.39|6204.39|6203.75|6203.75|6204.39|6204.39|6203.56|6203.56|0
1654004570000|2022-05-31 13:42:50|6202.76|6202.76|6202.95|6202.95|6202.95|6202.95|6202.76|6202.76|0
1654004580000|2022-05-31 13:43:00|6203.26|6203.26|6203.08|6203.08|6203.26|6203.26|6203.08|6203.08|0
1654004590000|2022-05-31 13:43:10|6202.76|6202.76|6202.76|6202.76|6202.76|6202.76|6202.76|6202.76|0
1654004600000|2022-05-31 13:43:20|6203.25|6203.25|6202.4|6202.4|6203.25|6203.25|6202.4|6202.4|0
1654004620000|2022-05-31 13:43:40|6202.75|6202.75|6203.39|6203.39|6203.39|6203.39|6202.26|6202.26|0
1654004640000|2022-05-31 13:44:00|6202.89|6202.89|6202.61|6202.61|6202.89|6202.89|6202.11|6202.11|0
1654004650000|2022-05-31 13:44:10|6202.11|6202.11|6202.75|6202.75|6202.75|6202.75|6202.11|6202.11|0
1654004660000|2022-05-31 13:44:20|6202.56|6202.56|6202.25|6202.25|6202.56|6202.56|6202.07|6202.07|0
1654004680000|2022-05-31 13:44:40|6202.44|6202.44|6201.95|6201.95|6202.94|6202.94|6201.95|6201.95|0
1654004690000|2022-05-31 13:44:50|6202.3|6202.3|6201.68|6201.68|6202.62|6202.62|6201.68|6201.68|0
1654004700000|2022-05-31 13:45:00|6201.37|6201.37|6201.94|6201.94|6201.94|6201.94|6201.37|6201.37|0
1654004720000|2022-05-31 13:45:20|6202.26|6202.26|6202.26|6202.26|6202.26|6202.26|6202.26|6202.26|0
1654004730000|2022-05-31 13:45:30|6202.89|6202.89|6204.26|6204.26|6204.26|6204.26|6202.89|6202.89|0
1654004740000|2022-05-31 13:45:40|6204.58|6204.58|6207.53|6207.53|6207.53|6207.53|6204.58|6204.58|0
1654004760000|2022-05-31 13:46:00|6207.72|6207.72|6207.72|6207.72|6207.72|6207.72|6207.72|6207.72|0
1654004770000|2022-05-31 13:46:10|6208.35|6208.35|6209.21|6209.21|6209.21|6209.21|6208.35|6208.35|0
1654004780000|2022-05-31 13:46:20|6208.72|6208.72|6208.72|6208.72|6208.72|6208.72|6208.22|6208.22|0
1654004790000|2022-05-31 13:46:30|6209.35|6209.35|6210.35|6210.35|6210.35|6210.35|6209.35|6209.35|0
1654004800000|2022-05-31 13:46:40|6209.85|6209.85|6209.85|6209.85|6209.85|6209.85|6209.85|6209.85|0
1654004810000|2022-05-31 13:46:50|6210.17|6210.17|6209.53|6209.53|6210.17|6210.17|6209.53|6209.53|0
1654004820000|2022-05-31 13:47:00|6209.21|6209.21|6209.21|6209.21|6209.21|6209.21|6209.03|6209.03|0
1654004830000|2022-05-31 13:47:10|6209.43|6209.43|6209.39|6209.39|6209.43|6209.43|6209.07|6209.07|0
1654004840000|2022-05-31 13:47:20|6210.15|6210.15|6210.85|6210.85|6210.89|6210.89|6210.15|6210.15|0
1654004850000|2022-05-31 13:47:30|6211.17|6211.17|6213.31|6213.31|6213.31|6213.31|6211.17|6211.17|0
1654004860000|2022-05-31 13:47:40|6213.63|6213.63|6212.95|6212.95|6213.63|6213.63|6212.95|6212.95|0
1654004870000|2022-05-31 13:47:50|6212.31|6212.31|6211.14|6211.14|6212.31|6212.31|6211.14|6211.14|0
1654004880000|2022-05-31 13:48:00|6210.64|6210.64|6210.64|6210.64|6210.64|6210.64|6210.64|6210.64|0
1654004890000|2022-05-31 13:48:10|6211.28|6211.28|6210.92|6210.92|6211.28|6211.28|6210.92|6210.92|0
1654004900000|2022-05-31 13:48:20|6210.54|6210.54|6209.23|6209.23|6210.54|6210.54|6209.23|6209.23|0
1654004910000|2022-05-31 13:48:30|6208.91|6208.91|6207.65|6207.65|6208.91|6208.91|6207.65|6207.65|0
1654004920000|2022-05-31 13:48:40|6208.03|6208.03|6208.03|6208.03|6208.03|6208.03|6208.03|6208.03|0
1654004930000|2022-05-31 13:48:50|6207.54|6207.54|6207.54|6207.54|6207.54|6207.54|6207.54|6207.54|0
1654004940000|2022-05-31 13:49:00|6206.87|6206.87|6207.45|6207.45|6207.45|6207.45|6206.87|6206.87|0
1654004960000|2022-05-31 13:49:20|6207.16|6207.16|6206.8|6206.8|6207.16|6207.16|6206.8|6206.8|0
1654004970000|2022-05-31 13:49:30|6206.17|6206.17|6205.24|6205.24|6206.17|6206.17|6205.24|6205.24|0
1654004980000|2022-05-31 13:49:40|6204.92|6204.92|6205.42|6205.42|6205.42|6205.42|6204.92|6204.92|0
1654004990000|2022-05-31 13:49:50|6205.13|6205.13|6203.63|6203.63|6205.13|6205.13|6203.63|6203.63|0
1654005000000|2022-05-31 13:50:00|6203.35|6203.35|6202.21|6202.21|6203.35|6203.35|6201.85|6201.85|0
1654005010000|2022-05-31 13:50:10|6201.83|6201.83|6201.33|6201.33|6201.83|6201.83|6201.33|6201.33|0
1654005020000|2022-05-31 13:50:20|6201.94|6201.94|6201.05|6201.05|6201.94|6201.94|6201.05|6201.05|0
1654005040000|2022-05-31 13:50:40|6201.37|6201.37|6201.94|6201.94|6201.94|6201.94|6201.37|6201.37|0
1654005050000|2022-05-31 13:50:50|6202.23|6202.23|6203.31|6203.31|6203.31|6203.31|6202.23|6202.23|0
1654005070000|2022-05-31 13:51:10|6202.93|6202.93|6202.93|6202.93|6202.93|6202.93|6202.93|6202.93|0
1654005080000|2022-05-31 13:51:20|6202.23|6202.23|6202.4|6202.4|6202.72|6202.72|6202.23|6202.23|0
1654005100000|2022-05-31 13:51:40|6202.59|6202.59|6203.3|6203.3|6203.3|6203.3|6202.59|6202.59|0
1654005110000|2022-05-31 13:51:50|6202.54|6202.54|6202.9|6202.9|6202.92|6202.92|6202.07|6202.07|0
1654005120000|2022-05-31 13:52:00|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|0
1654005130000|2022-05-31 13:52:10|6202.01|6202.01|6201.05|6201.05|6202.01|6202.01|6201.05|6201.05|0
1654005140000|2022-05-31 13:52:20|6200.87|6200.87|6200.87|6200.87|6200.87|6200.87|6200.87|6200.87|0
1654005150000|2022-05-31 13:52:30|6201.25|6201.25|6201.25|6201.25|6201.25|6201.25|6201.25|6201.25|0
1654005160000|2022-05-31 13:52:40|6201.06|6201.06|6197.58|6197.58|6201.06|6201.06|6197.58|6197.58|0
1654005190000|2022-05-31 13:53:10|6198.08|6198.08|6198.08|6198.08|6198.08|6198.08|6198.08|6198.08|0
1654005200000|2022-05-31 13:53:20|6197.7|6197.7|6198.08|6198.08|6198.08|6198.08|6197.7|6197.7|0
1654005220000|2022-05-31 13:53:40|6198.37|6198.37|6199.01|6199.01|6199.01|6199.01|6198.33|6198.33|0
1654005230000|2022-05-31 13:53:50|6199.29|6199.29|6200.06|6200.06|6200.06|6200.06|6199.29|6199.29|0
1654005240000|2022-05-31 13:54:00|6199.67|6199.67|6200.06|6200.06|6200.06|6200.06|6199.67|6199.67|0
1654005260000|2022-05-31 13:54:20|6200.38|6200.38|6200.95|6200.95|6200.95|6200.95|6200.38|6200.38|0
1654005270000|2022-05-31 13:54:30|6201.44|6201.44|6201.44|6201.44|6201.44|6201.44|6201.44|6201.44|0
1654005300000|2022-05-31 13:55:00|6201.26|6201.26|6200.09|6200.09|6201.26|6201.26|6200.09|6200.09|0
1654005310000|2022-05-31 13:55:10|6200.59|6200.59|6200.09|6200.09|6200.59|6200.59|6200.09|6200.09|0
1654005320000|2022-05-31 13:55:20|6200.86|6200.86|6200.72|6200.72|6201.21|6201.21|6200.72|6200.72|0
1654005330000|2022-05-31 13:55:30|6200.14|6200.14|6202.52|6202.52|6202.52|6202.52|6200.14|6200.14|0
1654005340000|2022-05-31 13:55:40|6202.71|6202.71|6203.45|6203.45|6203.74|6203.74|6202.71|6202.71|0
1654005360000|2022-05-31 13:56:00|6203.17|6203.17|6203.74|6203.74|6203.74|6203.74|6203.17|6203.17|0
1654005370000|2022-05-31 13:56:10|6205.27|6205.27|6208.95|6208.95|6208.95|6208.95|6205.27|6205.27|0
1654005390000|2022-05-31 13:56:30|6209.32|6209.32|6209.61|6209.61|6209.61|6209.61|6209.32|6209.32|0
1654005400000|2022-05-31 13:56:40|6209.32|6209.32|6209.01|6209.01|6209.32|6209.32|6209.01|6209.01|0
1654005410000|2022-05-31 13:56:50|6208.72|6208.72|6208.72|6208.72|6208.72|6208.72|6208.72|6208.72|0
1654005420000|2022-05-31 13:57:00|6209.79|6209.79|6211.47|6211.47|6211.47|6211.47|6209.79|6209.79|0
1654005430000|2022-05-31 13:57:10|6212.04|6212.04|6213.47|6213.47|6213.47|6213.47|6212.04|6212.04|0
1654005440000|2022-05-31 13:57:20|6212.9|6212.9|6213.28|6213.28|6213.28|6213.28|6212.9|6212.9|0
1654005490000|2022-05-31 13:58:10|6212.92|6212.92|6212.92|6212.92|6212.92|6212.92|6212.92|6212.92|0
1654005500000|2022-05-31 13:58:20|6212.55|6212.55|6211.31|6211.31|6212.55|6212.55|6211.31|6211.31|0
1654005510000|2022-05-31 13:58:30|6211.81|6211.81|6211.81|6211.81|6211.81|6211.81|6211.81|6211.81|0
1654005520000|2022-05-31 13:58:40|6211.31|6211.31|6211.31|6211.31|6211.31|6211.31|6211.31|6211.31|0
1654005530000|2022-05-31 13:58:50|6210.55|6210.55|6210.55|6210.55|6210.55|6210.55|6210.55|6210.55|0
1654005540000|2022-05-31 13:59:00|6210.91|6210.91|6211.12|6211.12|6211.12|6211.12|6210.91|6210.91|0
1654005550000|2022-05-31 13:59:10|6210.8|6210.8|6210.8|6210.8|6210.8|6210.8|6210.8|6210.8|0
1654005560000|2022-05-31 13:59:20|6211.3|6211.3|6210.05|6210.05|6211.3|6211.3|6210.01|6210.01|0
1654005570000|2022-05-31 13:59:30|6209.69|6209.69|6209.5|6209.5|6209.69|6209.69|6209.5|6209.5|0
1654005580000|2022-05-31 13:59:40|6209.82|6209.82|6209.82|6209.82|6209.82|6209.82|6209.82|6209.82|0
1654005590000|2022-05-31 13:59:50|6209.54|6209.54|6207.34|6207.34|6209.54|6209.54|6207.34|6207.34|0
1654005600000|2022-05-31 14:00:00|6206.99|6206.99|6206.99|6206.99|6206.99|6206.99|6206.99|6206.99|0
1654005610000|2022-05-31 14:00:10|6206.8|6206.8|6206.8|6206.8|6206.8|6206.8|6206.8|6206.8|0
1654005620000|2022-05-31 14:00:20|6206.99|6206.99|6206.99|6206.99|6206.99|6206.99|6206.99|6206.99|0
1654005630000|2022-05-31 14:00:30|6206.49|6206.49|6207.28|6207.28|6207.28|6207.28|6206.49|6206.49|0
1654005650000|2022-05-31 14:00:50|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|0
1654005660000|2022-05-31 14:01:00|6207.17|6207.17|6207.88|6207.88|6207.88|6207.88|6207.17|6207.17|0
1654005680000|2022-05-31 14:01:20|6207.25|6207.25|6205.87|6205.87|6207.25|6207.25|6205.87|6205.87|0
1654005690000|2022-05-31 14:01:30|6205.55|6205.55|6206.54|6206.54|6206.54|6206.54|6205.55|6205.55|0
1654005700000|2022-05-31 14:01:40|6206.05|6206.05|6205.55|6205.55|6206.05|6206.05|6205.55|6205.55|0
1654005710000|2022-05-31 14:01:50|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|6206.19|0
1654005720000|2022-05-31 14:02:00|6206.69|6206.69|6208.54|6208.54|6208.54|6208.54|6206.69|6206.69|0
1654005730000|2022-05-31 14:02:10|6208.26|6208.26|6207.76|6207.76|6208.26|6208.26|6207.76|6207.76|0
1654005740000|2022-05-31 14:02:20|6207.57|6207.57|6207.25|6207.25|6207.57|6207.57|6207.25|6207.25|0
1654005750000|2022-05-31 14:02:30|6207.61|6207.61|6207.61|6207.61|6207.61|6207.61|6207.61|6207.61|0
1654005760000|2022-05-31 14:02:40|6209.52|6209.52|6209.52|6209.52|6209.52|6209.52|6209.52|6209.52|0
1654005790000|2022-05-31 14:03:10|6209.14|6209.14|6208.43|6208.43|6209.14|6209.14|6208.43|6208.43|0
1654005800000|2022-05-31 14:03:20|6207.93|6207.93|6207.93|6207.93|6207.93|6207.93|6207.93|6207.93|0
1654005810000|2022-05-31 14:03:30|6207.57|6207.57|6207.25|6207.25|6207.57|6207.57|6207.25|6207.25|0
1654005820000|2022-05-31 14:03:40|6207.06|6207.06|6207.06|6207.06|6207.06|6207.06|6207.06|6207.06|0
1654005830000|2022-05-31 14:03:50|6206.75|6206.75|6206.75|6206.75|6206.75|6206.75|6206.75|6206.75|0
1654005840000|2022-05-31 14:04:00|6206.17|6206.17|6205.68|6205.68|6206.17|6206.17|6205.68|6205.68|0
1654005850000|2022-05-31 14:04:10|6204.39|6204.39|6203.45|6203.45|6204.73|6204.73|6203.45|6203.45|0
1654005860000|2022-05-31 14:04:20|6203.95|6203.95|6203.95|6203.95|6203.95|6203.95|6203.95|6203.95|0
1654005870000|2022-05-31 14:04:30|6203.21|6203.21|6202.43|6202.43|6203.21|6203.21|6202.43|6202.43|0
1654005890000|2022-05-31 14:04:50|6203.42|6203.42|6203.42|6203.42|6203.42|6203.42|6203.42|6203.42|0
1654005900000|2022-05-31 14:05:00|6202.78|6202.78|6203.42|6203.42|6203.42|6203.42|6202.78|6202.78|0
1654005930000|2022-05-31 14:05:30|6203.06|6203.06|6203.06|6203.06|6203.42|6203.42|6203.06|6203.06|0
1654005960000|2022-05-31 14:06:00|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|0
1654005990000|2022-05-31 14:06:30|6204.02|6204.02|6204.78|6204.78|6204.78|6204.78|6204.02|6204.02|0
1654006000000|2022-05-31 14:06:40|6204.46|6204.46|6204.14|6204.14|6204.46|6204.46|6203.51|6203.51|0
1654006020000|2022-05-31 14:07:00|6204.33|6204.33|6207.61|6207.61|6207.61|6207.61|6204.33|6204.33|0
1654006050000|2022-05-31 14:07:30|6208.1|6208.1|6208.1|6208.1|6208.1|6208.1|6208.1|6208.1|0
1654006060000|2022-05-31 14:07:40|6207.39|6207.39|6207.39|6207.39|6207.39|6207.39|6207.39|6207.39|0
1654006070000|2022-05-31 14:07:50|6206.4|6206.4|6204.99|6204.99|6206.4|6206.4|6204.99|6204.99|0
1654006080000|2022-05-31 14:08:00|6204.5|6204.5|6204.5|6204.5|6204.5|6204.5|6204.5|6204.5|0
1654006090000|2022-05-31 14:08:10|6204.99|6204.99|6205.85|6205.85|6206.7|6206.7|6204.99|6204.99|0
1654006100000|2022-05-31 14:08:20|6206.34|6206.34|6207.34|6207.34|6207.34|6207.34|6206.34|6206.34|0
1654006110000|2022-05-31 14:08:30|6207.66|6207.66|6206.66|6206.66|6207.66|6207.66|6206.66|6206.66|0
1654006120000|2022-05-31 14:08:40|6206.38|6206.38|6206.2|6206.2|6206.38|6206.38|6205.88|6205.88|0
1654006140000|2022-05-31 14:09:00|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|0
1654006150000|2022-05-31 14:09:10|6206.2|6206.2|6207.33|6207.33|6207.33|6207.33|6206.2|6206.2|0
1654006180000|2022-05-31 14:09:40|6207.02|6207.02|6206.16|6206.16|6207.02|6207.02|6206.16|6206.16|0
1654006190000|2022-05-31 14:09:50|6205.8|6205.8|6204.25|6204.25|6205.8|6205.8|6204.25|6204.25|0
1654006200000|2022-05-31 14:10:00|6203.9|6203.9|6204.92|6204.92|6204.92|6204.92|6203.9|6203.9|0
1654006210000|2022-05-31 14:10:10|6205.2|6205.2|6204.71|6204.71|6205.2|6205.2|6204.71|6204.71|0
1654006240000|2022-05-31 14:10:40|6205.02|6205.02|6205.41|6205.41|6205.73|6205.73|6205.02|6205.02|0
1654006280000|2022-05-31 14:11:20|6205.09|6205.09|6205.65|6205.65|6205.65|6205.65|6205.09|6205.09|0
1654006290000|2022-05-31 14:11:30|6205.97|6205.97|6204.03|6204.03|6205.97|6205.97|6204.03|6204.03|0
1654006300000|2022-05-31 14:11:40|6204.52|6204.52|6203.98|6203.98|6204.52|6204.52|6203.98|6203.98|0
1654006310000|2022-05-31 14:11:50|6204.34|6204.34|6204.69|6204.69|6204.69|6204.69|6204.34|6204.34|0
1654006320000|2022-05-31 14:12:00|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|0
1654006330000|2022-05-31 14:12:10|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|0
1654006340000|2022-05-31 14:12:20|6204.76|6204.76|6205.12|6205.12|6205.12|6205.12|6204.76|6204.76|0
1654006360000|2022-05-31 14:12:40|6205.44|6205.44|6206.39|6206.39|6206.39|6206.39|6205.44|6205.44|0
1654006370000|2022-05-31 14:12:50|6206.11|6206.11|6206.11|6206.11|6206.11|6206.11|6206.11|6206.11|0
1654006380000|2022-05-31 14:13:00|6205.75|6205.75|6205.75|6205.75|6205.75|6205.75|6205.75|6205.75|0
1654006400000|2022-05-31 14:13:20|6206.32|6206.32|6206.32|6206.32|6206.32|6206.32|6206.32|6206.32|0
1654006420000|2022-05-31 14:13:40|6206.96|6206.96|6207.25|6207.25|6207.25|6207.25|6206.96|6206.96|0
1654006430000|2022-05-31 14:13:50|6206.68|6206.68|6206.68|6206.68|6206.68|6206.68|6206.68|6206.68|0
1654006440000|2022-05-31 14:14:00|6206.39|6206.39|6206.58|6206.58|6206.58|6206.58|6206.39|6206.39|0
1654006450000|2022-05-31 14:14:10|6208.19|6208.19|6210.04|6210.04|6210.04|6210.04|6208.19|6208.19|0
1654006460000|2022-05-31 14:14:20|6210.33|6210.33|6210.01|6210.01|6210.33|6210.33|6210.01|6210.01|0
1654006470000|2022-05-31 14:14:30|6210.5|6210.5|6210.5|6210.5|6210.5|6210.5|6210.5|6210.5|0
1654006480000|2022-05-31 14:14:40|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|6211.14|0
1654006490000|2022-05-31 14:14:50|6211.5|6211.5|6214.08|6214.08|6214.08|6214.08|6211.5|6211.5|0
1654006500000|2022-05-31 14:15:00|6215.99|6215.99|6216.56|6216.56|6216.56|6216.56|6215.99|6215.99|0
1654006510000|2022-05-31 14:15:10|6216.88|6216.88|6217.24|6217.24|6217.24|6217.24|6216.88|6216.88|0
1654006520000|2022-05-31 14:15:20|6216.88|6216.88|6216.88|6216.88|6216.88|6216.88|6216.88|6216.88|0
1654006530000|2022-05-31 14:15:30|6216.56|6216.56|6216.56|6216.56|6216.56|6216.56|6216.56|6216.56|0
1654006540000|2022-05-31 14:15:40|6216.88|6216.88|6216.88|6216.88|6216.88|6216.88|6216.88|6216.88|0
1654006560000|2022-05-31 14:16:00|6217.38|6217.38|6217.13|6217.13|6217.38|6217.38|6216.81|6216.81|0
1654006580000|2022-05-31 14:16:20|6217.48|6217.48|6217.48|6217.48|6217.48|6217.48|6217.48|6217.48|0
1654006590000|2022-05-31 14:16:30|6217.11|6217.11|6217.79|6217.79|6217.79|6217.79|6217.11|6217.11|0
1654006600000|2022-05-31 14:16:40|6217.6|6217.6|6217.25|6217.25|6217.6|6217.6|6217.25|6217.25|0
1654006650000|2022-05-31 14:17:30|6217.53|6217.53|6218.43|6218.43|6218.43|6218.43|6217.53|6217.53|0
1654006670000|2022-05-31 14:17:50|6218.75|6218.75|6217.28|6217.28|6218.75|6218.75|6217.28|6217.28|0
1654006680000|2022-05-31 14:18:00|6217.92|6217.92|6217.56|6217.56|6217.92|6217.92|6217.56|6217.56|0
1654006700000|2022-05-31 14:18:20|6218.2|6218.2|6220|6220|6220|6220|6218.2|6218.2|0
1654006710000|2022-05-31 14:18:30|6220.32|6220.32|6220.68|6220.68|6220.68|6220.68|6220.32|6220.32|0
1654006720000|2022-05-31 14:18:40|6222.2|6222.2|6222.56|6222.56|6222.56|6222.56|6222.2|6222.2|0
1654006730000|2022-05-31 14:18:50|6223.33|6223.33|6223.33|6223.33|6223.33|6223.33|6223.33|6223.33|0
1654006740000|2022-05-31 14:19:00|6223.61|6223.61|6223.33|6223.33|6223.61|6223.61|6223.33|6223.33|0
1654006760000|2022-05-31 14:19:20|6223.64|6223.64|6223.64|6223.64|6223.64|6223.64|6223.64|6223.64|0
1654006770000|2022-05-31 14:19:30|6223.83|6223.83|6226.09|6226.09|6226.09|6226.09|6223.48|6223.48|0
1654006800000|2022-05-31 14:20:00|6226.73|6226.73|6226.73|6226.73|6226.73|6226.73|6226.73|6226.73|0
1654006820000|2022-05-31 14:20:20|6228.26|6228.26|6228.63|6228.63|6228.63|6228.63|6227.76|6227.76|0
1654006830000|2022-05-31 14:20:30|6228.44|6228.44|6227.66|6227.66|6228.44|6228.44|6227.38|6227.38|0
1654006840000|2022-05-31 14:20:40|6227.47|6227.47|6227.47|6227.47|6227.47|6227.47|6227.47|6227.47|0
1654006850000|2022-05-31 14:20:50|6227.97|6227.97|6227.15|6227.15|6227.97|6227.97|6227.15|6227.15|0
1654006860000|2022-05-31 14:21:00|6228.58|6228.58|6228.44|6228.44|6228.58|6228.58|6228.22|6228.22|0
1654006870000|2022-05-31 14:21:10|6228.93|6228.93|6229.25|6229.25|6229.25|6229.25|6228.93|6228.93|0
1654006880000|2022-05-31 14:21:20|6228.93|6228.93|6229.29|6229.29|6229.29|6229.29|6228.93|6228.93|0
1654006900000|2022-05-31 14:21:40|6229.61|6229.61|6229.61|6229.61|6229.61|6229.61|6229.61|6229.61|0
1654006910000|2022-05-31 14:21:50|6230.47|6230.47|6230.47|6230.47|6230.47|6230.47|6230.47|6230.47|0
1654006920000|2022-05-31 14:22:00|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|0
1654006930000|2022-05-31 14:22:10|6231.53|6231.53|6232.67|6232.67|6232.67|6232.67|6231.53|6231.53|0
1654006940000|2022-05-31 14:22:20|6232.32|6232.32|6231.82|6231.82|6232.32|6232.32|6231.82|6231.82|0
1654006960000|2022-05-31 14:22:40|6232.32|6232.32|6232.32|6232.32|6232.32|6232.32|6232.32|6232.32|0
1654006980000|2022-05-31 14:23:00|6232.51|6232.51|6230.76|6230.76|6232.51|6232.51|6230.76|6230.76|0
1654006990000|2022-05-31 14:23:10|6231.12|6231.12|6230.76|6230.76|6231.12|6231.12|6230.76|6230.76|0
1654007000000|2022-05-31 14:23:20|6231.08|6231.08|6231.08|6231.08|6231.08|6231.08|6231.08|6231.08|0
1654007020000|2022-05-31 14:23:40|6230.89|6230.89|6230.76|6230.76|6231.4|6231.4|6230.7|6230.7|0
1654007040000|2022-05-31 14:24:00|6230.47|6230.47|6229.93|6229.93|6230.47|6230.47|6229.57|6229.57|0
1654007050000|2022-05-31 14:24:10|6230.25|6230.25|6230.06|6230.06|6230.25|6230.25|6230.06|6230.06|0
1654007060000|2022-05-31 14:24:20|6229.7|6229.7|6230.02|6230.02|6230.02|6230.02|6229.7|6229.7|0
1654007090000|2022-05-31 14:24:50|6230.21|6230.21|6230.21|6230.21|6230.21|6230.21|6230.21|6230.21|0
1654007110000|2022-05-31 14:25:10|6230.53|6230.53|6230.53|6230.53|6230.53|6230.53|6230.53|6230.53|0
1654007120000|2022-05-31 14:25:20|6230.21|6230.21|6230.5|6230.5|6230.5|6230.5|6230.21|6230.21|0
1654007130000|2022-05-31 14:25:30|6230.14|6230.14|6230.46|6230.46|6230.46|6230.46|6230.14|6230.14|0
1654007160000|2022-05-31 14:26:00|6230.17|6230.17|6230.17|6230.17|6230.17|6230.17|6230.17|6230.17|0
1654007170000|2022-05-31 14:26:10|6229.18|6229.18|6229.18|6229.18|6229.18|6229.18|6228.68|6228.68|0
1654007180000|2022-05-31 14:26:20|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|0
1654007190000|2022-05-31 14:26:30|6228.49|6228.49|6228.49|6228.49|6228.49|6228.49|6228|6228|0
1654007200000|2022-05-31 14:26:40|6228.14|6228.14|6227.64|6227.64|6228.14|6228.14|6227.64|6227.64|0
1654007210000|2022-05-31 14:26:50|6227.14|6227.14|6227.14|6227.14|6227.14|6227.14|6227.14|6227.14|0
1654007220000|2022-05-31 14:27:00|6226.83|6226.83|6227.75|6227.75|6227.75|6227.75|6226.83|6226.83|0
1654007240000|2022-05-31 14:27:20|6228.25|6228.25|6230.14|6230.14|6230.14|6230.14|6228.25|6228.25|0
1654007250000|2022-05-31 14:27:30|6229.15|6229.15|6229|6229|6229.15|6229.15|6228.58|6228.58|0
1654007270000|2022-05-31 14:27:50|6229.38|6229.38|6229.38|6229.38|6229.38|6229.38|6229.38|6229.38|0
1654007290000|2022-05-31 14:28:10|6229.95|6229.95|6230.77|6230.77|6230.77|6230.77|6229.95|6229.95|0
1654007300000|2022-05-31 14:28:20|6231.05|6231.05|6230.87|6230.87|6231.16|6231.16|6230.87|6230.87|0
1654007310000|2022-05-31 14:28:30|6231.06|6231.06|6230.73|6230.73|6231.06|6231.06|6230.24|6230.24|0
1654007320000|2022-05-31 14:28:40|6230.38|6230.38|6230.38|6230.38|6230.38|6230.38|6230.38|6230.38|0
1654007330000|2022-05-31 14:28:50|6230.09|6230.09|6228.53|6228.53|6230.09|6230.09|6228.53|6228.53|0
1654007340000|2022-05-31 14:29:00|6228.03|6228.03|6227.67|6227.67|6228.03|6228.03|6227.67|6227.67|0
1654007350000|2022-05-31 14:29:10|6227.18|6227.18|6227.81|6227.81|6227.81|6227.81|6227.18|6227.18|0
1654007360000|2022-05-31 14:29:20|6228.13|6228.13|6228.44|6228.44|6228.63|6228.63|6228.13|6228.13|0
1654007370000|2022-05-31 14:29:30|6228.76|6228.76|6228.57|6228.57|6228.93|6228.93|6228.57|6228.57|0
1654007380000|2022-05-31 14:29:40|6228.39|6228.39|6226.41|6226.41|6228.39|6228.39|6226.22|6226.22|0
1654007390000|2022-05-31 14:29:50|6226.05|6226.05|6225.76|6225.76|6226.05|6226.05|6225.76|6225.76|0
1654007400000|2022-05-31 14:30:00|6225.58|6225.58|6225.58|6225.58|6225.58|6225.58|6225.58|6225.58|0
1654007420000|2022-05-31 14:30:20|6225.93|6225.93|6225.93|6225.93|6225.93|6225.93|6225.93|6225.93|0
1654007440000|2022-05-31 14:30:40|6226.25|6226.25|6226.25|6226.25|6226.25|6226.25|6226.25|6226.25|0
1654007450000|2022-05-31 14:30:50|6226.57|6226.57|6226.57|6226.57|6226.57|6226.57|6226.57|6226.57|0
1654007460000|2022-05-31 14:31:00|6226.76|6226.76|6226.57|6226.57|6226.76|6226.76|6226.57|6226.57|0
1654007470000|2022-05-31 14:31:10|6227.04|6227.04|6229.07|6229.07|6229.07|6229.07|6227.04|6227.04|0
1654007490000|2022-05-31 14:31:30|6229.57|6229.57|6229.57|6229.57|6229.57|6229.57|6229.57|6229.57|0
1654007500000|2022-05-31 14:31:40|6229.07|6229.07|6229.07|6229.07|6229.07|6229.07|6229.07|6229.07|0
1654007540000|2022-05-31 14:32:20|6229.57|6229.57|6229.94|6229.94|6229.94|6229.94|6229.57|6229.57|0
1654007570000|2022-05-31 14:32:50|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|0
1654007600000|2022-05-31 14:33:20|6230.47|6230.47|6230.26|6230.26|6230.79|6230.79|6230.26|6230.26|0
1654007610000|2022-05-31 14:33:30|6230.75|6230.75|6230.4|6230.4|6230.75|6230.75|6230.4|6230.4|0
1654007620000|2022-05-31 14:33:40|6229.4|6229.4|6229.4|6229.4|6229.4|6229.4|6229.4|6229.4|0
1654007630000|2022-05-31 14:33:50|6229.08|6229.08|6229.08|6229.08|6229.08|6229.08|6229.08|6229.08|0
1654007640000|2022-05-31 14:34:00|6228.54|6228.54|6226.29|6226.29|6228.54|6228.54|6225.93|6225.93|0
1654007650000|2022-05-31 14:34:10|6226.1|6226.1|6226.48|6226.48|6226.48|6226.48|6226.1|6226.1|0
1654007670000|2022-05-31 14:34:30|6228.08|6228.08|6228.08|6228.08|6228.08|6228.08|6228.08|6228.08|0
1654007680000|2022-05-31 14:34:40|6227.58|6227.58|6227.58|6227.58|6227.58|6227.58|6227.58|6227.58|0
1654007690000|2022-05-31 14:34:50|6226.94|6226.94|6226.58|6226.58|6226.94|6226.94|6226.58|6226.58|0
1654007700000|2022-05-31 14:35:00|6226.4|6226.4|6226.11|6226.11|6226.4|6226.4|6226.11|6226.11|0
1654007710000|2022-05-31 14:35:10|6225.47|6225.47|6224.73|6224.73|6225.47|6225.47|6224.62|6224.62|0
1654007720000|2022-05-31 14:35:20|6224.38|6224.38|6225.46|6225.46|6225.46|6225.46|6224.38|6224.38|0
1654007750000|2022-05-31 14:35:50|6225.28|6225.28|6225.28|6225.28|6225.28|6225.28|6225.28|6225.28|0
1654007760000|2022-05-31 14:36:00|6224.96|6224.96|6225.28|6225.28|6225.28|6225.28|6224.96|6224.96|0
1654007770000|2022-05-31 14:36:10|6224.78|6224.78|6224.78|6224.78|6224.78|6224.78|6224.78|6224.78|0
1654007780000|2022-05-31 14:36:20|6224.4|6224.4|6224.4|6224.4|6224.4|6224.4|6224.4|6224.4|0
1654007800000|2022-05-31 14:36:40|6224.04|6224.04|6224.04|6224.04|6224.04|6224.04|6224.04|6224.04|0
1654007810000|2022-05-31 14:36:50|6224.64|6224.64|6224.64|6224.64|6224.64|6224.64|6224.64|6224.64|0
1654007820000|2022-05-31 14:37:00|6224.29|6224.29|6224.42|6224.42|6224.42|6224.42|6224.1|6224.1|0
1654007830000|2022-05-31 14:37:10|6224.74|6224.74|6222.63|6222.63|6224.74|6224.74|6222.63|6222.63|0
1654007850000|2022-05-31 14:37:30|6222.44|6222.44|6220.91|6220.91|6222.44|6222.44|6220.91|6220.91|0
1654007860000|2022-05-31 14:37:40|6220.63|6220.63|6220.27|6220.27|6220.63|6220.63|6220.27|6220.27|0
1654007870000|2022-05-31 14:37:50|6219.77|6219.77|6220.27|6220.27|6220.27|6220.27|6219.77|6219.77|0
1654007880000|2022-05-31 14:38:00|6219.77|6219.77|6219.38|6219.38|6219.77|6219.77|6218.88|6218.88|0
1654007890000|2022-05-31 14:38:10|6218.88|6218.88|6219.77|6219.77|6219.77|6219.77|6218.88|6218.88|0
1654007920000|2022-05-31 14:38:40|6220.49|6220.49|6220.49|6220.49|6220.49|6220.49|6220.49|6220.49|0
1654007930000|2022-05-31 14:38:50|6220.84|6220.84|6220.89|6220.89|6221.39|6221.39|6220.84|6220.84|0
1654007940000|2022-05-31 14:39:00|6221.39|6221.39|6220.47|6220.47|6221.39|6221.39|6220.47|6220.47|0
1654007950000|2022-05-31 14:39:10|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|6221.43|0
1654007960000|2022-05-31 14:39:20|6220.93|6220.93|6222.83|6222.83|6222.83|6222.83|6220.93|6220.93|0
1654007970000|2022-05-31 14:39:30|6223.11|6223.11|6222.62|6222.62|6223.43|6223.43|6222.62|6222.62|0
1654007980000|2022-05-31 14:39:40|6222.26|6222.26|6221.21|6221.21|6222.26|6222.26|6221.21|6221.21|0
1654007990000|2022-05-31 14:39:50|6221.77|6221.77|6224.38|6224.38|6224.38|6224.38|6221.77|6221.77|0
1654008000000|2022-05-31 14:40:00|6224.1|6224.1|6223.17|6223.17|6224.1|6224.1|6223.17|6223.17|0
1654008010000|2022-05-31 14:40:10|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|0
1654008020000|2022-05-31 14:40:20|6223.38|6223.38|6223.87|6223.87|6223.87|6223.87|6223.38|6223.38|0
1654008030000|2022-05-31 14:40:30|6223.59|6223.59|6223.59|6223.59|6223.59|6223.59|6223.59|6223.59|0
1654008040000|2022-05-31 14:40:40|6223.94|6223.94|6223.94|6223.94|6223.94|6223.94|6223.94|6223.94|0
1654008050000|2022-05-31 14:40:50|6223.66|6223.66|6223.76|6223.76|6223.76|6223.76|6223.47|6223.47|0
1654008060000|2022-05-31 14:41:00|6224.04|6224.04|6224.25|6224.25|6224.54|6224.54|6224.04|6224.04|0
1654008070000|2022-05-31 14:41:10|6224.54|6224.54|6225.14|6225.14|6225.14|6225.14|6224.54|6224.54|0
1654008080000|2022-05-31 14:41:20|6224.86|6224.86|6224.35|6224.35|6224.86|6224.86|6224.35|6224.35|0
1654008090000|2022-05-31 14:41:30|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|0
1654008100000|2022-05-31 14:41:40|6224.38|6224.38|6223.41|6223.41|6224.38|6224.38|6223.41|6223.41|0
1654008110000|2022-05-31 14:41:50|6222.77|6222.77|6222.49|6222.49|6222.77|6222.77|6222.49|6222.49|0
1654008120000|2022-05-31 14:42:00|6222.2|6222.2|6222.2|6222.2|6222.2|6222.2|6222.2|6222.2|0
1654008130000|2022-05-31 14:42:10|6221.84|6221.84|6222.16|6222.16|6222.52|6222.52|6221.84|6221.84|0
1654008140000|2022-05-31 14:42:20|6222.73|6222.73|6223.23|6223.23|6223.23|6223.23|6222.73|6222.73|0
1654008150000|2022-05-31 14:42:30|6223.59|6223.59|6224.7|6224.7|6224.89|6224.89|6223.59|6223.59|0
1654008160000|2022-05-31 14:42:40|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|0
1654008170000|2022-05-31 14:42:50|6224.28|6224.28|6225.56|6225.56|6225.56|6225.56|6224.28|6224.28|0
1654008180000|2022-05-31 14:43:00|6225.24|6225.24|6225.81|6225.81|6225.81|6225.81|6225.24|6225.24|0
1654008190000|2022-05-31 14:43:10|6226.77|6226.77|6226.77|6226.77|6226.77|6226.77|6226.77|6226.77|0
1654008200000|2022-05-31 14:43:20|6227.27|6227.27|6227.84|6227.84|6227.84|6227.84|6227.27|6227.27|0
1654008210000|2022-05-31 14:43:30|6228.19|6228.19|6227.88|6227.88|6228.19|6228.19|6227.88|6227.88|0
1654008230000|2022-05-31 14:43:50|6228.26|6228.26|6227.26|6227.26|6228.26|6228.26|6227.26|6227.26|0
1654008240000|2022-05-31 14:44:00|6227.45|6227.45|6227.81|6227.81|6227.81|6227.81|6227.45|6227.45|0
1654008260000|2022-05-31 14:44:20|6227.38|6227.38|6227.49|6227.49|6227.49|6227.49|6227.17|6227.17|0
1654008270000|2022-05-31 14:44:30|6228.06|6228.06|6228.06|6228.06|6228.06|6228.06|6228.06|6228.06|0
1654008280000|2022-05-31 14:44:40|6228.35|6228.35|6229.3|6229.3|6229.3|6229.3|6228.35|6228.35|0
1654008300000|2022-05-31 14:45:00|6228.73|6228.73|6228.87|6228.87|6228.87|6228.87|6228.37|6228.37|0
1654008310000|2022-05-31 14:45:10|6228.49|6228.49|6227.44|6227.44|6228.81|6228.81|6227.44|6227.44|0
1654008320000|2022-05-31 14:45:20|6227.63|6227.63|6227.26|6227.26|6227.63|6227.63|6226.76|6226.76|0
1654008330000|2022-05-31 14:45:30|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|0
1654008340000|2022-05-31 14:45:40|6226.61|6226.61|6226.27|6226.27|6226.93|6226.93|6226.26|6226.26|0
1654008350000|2022-05-31 14:45:50|6226.66|6226.66|6225.97|6225.97|6226.66|6226.66|6225.97|6225.97|0
1654008360000|2022-05-31 14:46:00|6225.69|6225.69|6225.33|6225.33|6225.69|6225.69|6224.83|6224.83|0
1654008370000|2022-05-31 14:46:10|6225.65|6225.65|6225.15|6225.15|6225.65|6225.65|6225.15|6225.15|0
1654008380000|2022-05-31 14:46:20|6225.43|6225.43|6225.43|6225.43|6225.43|6225.43|6225.43|6225.43|0
1654008390000|2022-05-31 14:46:30|6225.79|6225.79|6225.58|6225.58|6225.79|6225.79|6225.58|6225.58|0
1654008400000|2022-05-31 14:46:40|6226.12|6226.12|6226.76|6226.76|6226.76|6226.76|6226.12|6226.12|0
1654008420000|2022-05-31 14:47:00|6226.44|6226.44|6226.44|6226.44|6226.44|6226.44|6226.44|6226.44|0
1654008430000|2022-05-31 14:47:10|6226.16|6226.16|6225.66|6225.66|6226.16|6226.16|6225.66|6225.66|0
1654008440000|2022-05-31 14:47:20|6225.47|6225.47|6224.84|6224.84|6225.47|6225.47|6224.84|6224.84|0
1654008450000|2022-05-31 14:47:30|6225.41|6225.41|6223.89|6223.89|6225.41|6225.41|6223.57|6223.57|0
1654008470000|2022-05-31 14:47:50|6223.39|6223.39|6223.39|6223.39|6223.39|6223.39|6223.39|6223.39|0
1654008490000|2022-05-31 14:48:10|6224.03|6224.03|6223.54|6223.54|6224.03|6224.03|6223.54|6223.54|0
1654008500000|2022-05-31 14:48:20|6223.25|6223.25|6223.75|6223.75|6223.75|6223.75|6223.25|6223.25|0
1654008520000|2022-05-31 14:48:40|6224.32|6224.32|6224.82|6224.82|6224.82|6224.82|6224.32|6224.32|0
1654008530000|2022-05-31 14:48:50|6224.46|6224.46|6224.46|6224.46|6224.46|6224.46|6224.46|6224.46|0
1654008540000|2022-05-31 14:49:00|6224.1|6224.1|6223.56|6223.56|6224.1|6224.1|6223.37|6223.37|0
1654008550000|2022-05-31 14:49:10|6223.37|6223.37|6222.17|6222.17|6223.37|6223.37|6222.17|6222.17|0
1654008560000|2022-05-31 14:49:20|6221.53|6221.53|6221.17|6221.17|6221.53|6221.53|6221.17|6221.17|0
1654008580000|2022-05-31 14:49:40|6220.99|6220.99|6221.17|6221.17|6221.17|6221.17|6220.8|6220.8|0
1654008590000|2022-05-31 14:49:50|6220.86|6220.86|6220.86|6220.86|6220.86|6220.86|6220.86|6220.86|0
1654008600000|2022-05-31 14:50:00|6220.14|6220.14|6219.12|6219.12|6220.14|6220.14|6219.12|6219.12|0
1654008620000|2022-05-31 14:50:20|6219.62|6219.62|6219.79|6219.79|6219.79|6219.79|6219.62|6219.62|0
1654008630000|2022-05-31 14:50:30|6220.28|6220.28|6220.47|6220.47|6220.47|6220.47|6220.28|6220.28|0
1654008640000|2022-05-31 14:50:40|6220.66|6220.66|6221.17|6221.17|6221.17|6221.17|6220.66|6220.66|0
1654008650000|2022-05-31 14:50:50|6221.88|6221.88|6221.88|6221.88|6221.88|6221.88|6221.88|6221.88|0
1654008660000|2022-05-31 14:51:00|6221.27|6221.27|6220.32|6220.32|6221.27|6221.27|6220.32|6220.32|0
1654008670000|2022-05-31 14:51:10|6219.82|6219.82|6220.18|6220.18|6220.18|6220.18|6219.82|6219.82|0
1654008680000|2022-05-31 14:51:20|6219.89|6219.89|6219.89|6219.89|6219.89|6219.89|6219.89|6219.89|0
1654008690000|2022-05-31 14:51:30|6219.53|6219.53|6218.54|6218.54|6219.53|6219.53|6218.54|6218.54|0
1654008740000|2022-05-31 14:52:20|6218.26|6218.26|6217.9|6217.9|6218.26|6218.26|6217.9|6217.9|0
1654008750000|2022-05-31 14:52:30|6218.22|6218.22|6217.95|6217.95|6218.52|6218.52|6217.95|6217.95|0
1654008760000|2022-05-31 14:52:40|6218.13|6218.13|6218.13|6218.13|6218.13|6218.13|6218.13|6218.13|0
1654008820000|2022-05-31 14:53:40|6217.81|6217.81|6217.95|6217.95|6218.13|6218.13|6217.81|6217.81|0
1654008830000|2022-05-31 14:53:50|6217.66|6217.66|6217.7|6217.7|6217.99|6217.99|6216.84|6216.84|0
1654008860000|2022-05-31 14:54:20|6218.06|6218.06|6217.87|6217.87|6218.06|6218.06|6217.87|6217.87|0
1654008870000|2022-05-31 14:54:30|6218.19|6218.19|6218.19|6218.19|6218.19|6218.19|6217.7|6217.7|0
1654008880000|2022-05-31 14:54:40|6217.87|6217.87|6217.87|6217.87|6217.87|6217.87|6217.87|6217.87|0
1654008890000|2022-05-31 14:54:50|6218.06|6218.06|6218.44|6218.44|6218.44|6218.44|6218.06|6218.06|0
1654008900000|2022-05-31 14:55:00|6218.25|6218.25|6218.82|6218.82|6219.32|6219.32|6218.25|6218.25|0
1654008920000|2022-05-31 14:55:20|6220.35|6220.35|6220.74|6220.74|6220.74|6220.74|6220.35|6220.35|0
1654008930000|2022-05-31 14:55:30|6221.02|6221.02|6221.02|6221.02|6221.02|6221.02|6221.02|6221.02|0
1654008960000|2022-05-31 14:56:00|6220.66|6220.66|6220.66|6220.66|6220.66|6220.66|6220.66|6220.66|0
1654008970000|2022-05-31 14:56:10|6220.03|6220.03|6220.03|6220.03|6220.03|6220.03|6220.03|6220.03|0
1654008990000|2022-05-31 14:56:30|6219.07|6219.07|6218.69|6218.69|6219.07|6219.07|6218.69|6218.69|0
1654009000000|2022-05-31 14:56:40|6218.34|6218.34|6217.98|6217.98|6218.34|6218.34|6217.98|6217.98|0
1654009010000|2022-05-31 14:56:50|6218.47|6218.47|6219.19|6219.19|6219.19|6219.19|6218.47|6218.47|0
1654009030000|2022-05-31 14:57:10|6218.23|6218.23|6217.45|6217.45|6218.23|6218.23|6217.45|6217.45|0
1654009040000|2022-05-31 14:57:20|6216.46|6216.46|6214.29|6214.29|6216.46|6216.46|6214.29|6214.29|0
1654009050000|2022-05-31 14:57:30|6213.93|6213.93|6213.57|6213.57|6213.93|6213.93|6213.57|6213.57|0
1654009060000|2022-05-31 14:57:40|6214.07|6214.07|6214.43|6214.43|6214.43|6214.43|6214.07|6214.07|0
1654009070000|2022-05-31 14:57:50|6214.05|6214.05|6214.05|6214.05|6214.05|6214.05|6214.05|6214.05|0
1654009080000|2022-05-31 14:58:00|6214.24|6214.24|6213.95|6213.95|6214.24|6214.24|6213.95|6213.95|0
1654009100000|2022-05-31 14:58:20|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|0
1654009110000|2022-05-31 14:58:30|6214.5|6214.5|6215.36|6215.36|6215.36|6215.36|6214.5|6214.5|0
1654009120000|2022-05-31 14:58:40|6215.01|6215.01|6215.01|6215.01|6215.01|6215.01|6215.01|6215.01|0
1654009150000|2022-05-31 14:59:10|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|0
1654009170000|2022-05-31 14:59:30|6215.18|6215.18|6215.18|6215.18|6215.18|6215.18|6215.18|6215.18|0
1654009210000|2022-05-31 15:00:10|6214.89|6214.89|6216.66|6216.66|6216.66|6216.66|6214.89|6214.89|0
1654009220000|2022-05-31 15:00:20|6217.16|6217.16|6218.25|6218.25|6218.25|6218.25|6217.16|6217.16|0
1654009230000|2022-05-31 15:00:30|6218.74|6218.74|6218.25|6218.25|6218.74|6218.74|6218.25|6218.25|0
1654009240000|2022-05-31 15:00:40|6218.89|6218.89|6219.38|6219.38|6219.38|6219.38|6218.89|6218.89|0
1654009250000|2022-05-31 15:00:50|6219.03|6219.03|6218.43|6218.43|6219.03|6219.03|6218.07|6218.07|0
1654009270000|2022-05-31 15:01:10|6219.06|6219.06|6219.06|6219.06|6219.06|6219.06|6219.06|6219.06|0
1654009280000|2022-05-31 15:01:20|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|0
1654009290000|2022-05-31 15:01:30|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|0
1654009300000|2022-05-31 15:01:40|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|6218.88|0
1654009320000|2022-05-31 15:02:00|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|0
1654009360000|2022-05-31 15:02:40|6218.7|6218.7|6218.38|6218.38|6218.7|6218.7|6218.38|6218.38|0
1654009370000|2022-05-31 15:02:50|6218.59|6218.59|6221.27|6221.27|6221.27|6221.27|6218.59|6218.59|0
1654009380000|2022-05-31 15:03:00|6221.83|6221.83|6221.83|6221.83|6221.83|6221.83|6221.83|6221.83|0
1654009410000|2022-05-31 15:03:30|6221.47|6221.47|6222.11|6222.11|6222.11|6222.11|6221.47|6221.47|0
1654009420000|2022-05-31 15:03:40|6222.3|6222.3|6222.3|6222.3|6222.3|6222.3|6222.3|6222.3|0
1654009430000|2022-05-31 15:03:50|6222.51|6222.51|6222.3|6222.3|6222.51|6222.51|6222.3|6222.3|0
1654009440000|2022-05-31 15:04:00|6222.68|6222.68|6222.68|6222.68|6222.68|6222.68|6222.68|6222.68|0
1654009450000|2022-05-31 15:04:10|6222.3|6222.3|6222.3|6222.3|6222.3|6222.3|6222.3|6222.3|0
1654009460000|2022-05-31 15:04:20|6222.01|6222.01|6222.72|6222.72|6222.72|6222.72|6221.73|6221.73|0
1654009470000|2022-05-31 15:04:30|6223.04|6223.04|6223.54|6223.54|6223.54|6223.54|6223.04|6223.04|0
1654009480000|2022-05-31 15:04:40|6224.03|6224.03|6224.03|6224.03|6224.03|6224.03|6224.03|6224.03|0
1654009510000|2022-05-31 15:05:10|6223.75|6223.75|6224.03|6224.03|6224.03|6224.03|6223.75|6223.75|0
1654009520000|2022-05-31 15:05:20|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|0
1654009530000|2022-05-31 15:05:30|6223.53|6223.53|6221.85|6221.85|6223.53|6223.53|6221.85|6221.85|0
1654009540000|2022-05-31 15:05:40|6221.49|6221.49|6220.52|6220.52|6221.49|6221.49|6220.52|6220.52|0
1654009550000|2022-05-31 15:05:50|6220.8|6220.8|6221.52|6221.52|6221.52|6221.52|6220.8|6220.8|0
1654009560000|2022-05-31 15:06:00|6221.16|6221.16|6221.16|6221.16|6221.16|6221.16|6221.16|6221.16|0
1654009570000|2022-05-31 15:06:10|6220.8|6220.8|6220.52|6220.52|6220.8|6220.8|6220.52|6220.52|0
1654009590000|2022-05-31 15:06:30|6220.2|6220.2|6218.89|6218.89|6220.2|6220.2|6218.89|6218.89|0
1654009600000|2022-05-31 15:06:40|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|6218.53|0
1654009610000|2022-05-31 15:06:50|6218.21|6218.21|6217.45|6217.45|6218.21|6218.21|6217.45|6217.45|0
1654009620000|2022-05-31 15:07:00|6217.81|6217.81|6218.98|6218.98|6218.98|6218.98|6217.81|6217.81|0
1654009640000|2022-05-31 15:07:20|6218.66|6218.66|6215.94|6215.94|6218.66|6218.66|6215.94|6215.94|0
1654009650000|2022-05-31 15:07:30|6215.58|6215.58|6216.15|6216.15|6216.15|6216.15|6215.58|6215.58|0
1654009660000|2022-05-31 15:07:40|6217.15|6217.15|6217.36|6217.36|6217.64|6217.64|6217.15|6217.15|0
1654009680000|2022-05-31 15:08:00|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|0
1654009690000|2022-05-31 15:08:10|6216.69|6216.69|6217.33|6217.33|6217.33|6217.33|6216.69|6216.69|0
1654009700000|2022-05-31 15:08:20|6216.97|6216.97|6215.73|6215.73|6216.97|6216.97|6215.73|6215.73|0
1654009710000|2022-05-31 15:08:30|6216.36|6216.36|6215.1|6215.1|6216.36|6216.36|6215.1|6215.1|0
1654009720000|2022-05-31 15:08:40|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|0
1654009730000|2022-05-31 15:08:50|6215.39|6215.39|6216.52|6216.52|6216.52|6216.52|6215.39|6215.39|0
1654009740000|2022-05-31 15:09:00|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|0
1654009760000|2022-05-31 15:09:20|6216.81|6216.81|6217.11|6217.11|6217.11|6217.11|6216.81|6216.81|0
1654009770000|2022-05-31 15:09:30|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|0
1654009780000|2022-05-31 15:09:40|6217.23|6217.23|6217.34|6217.34|6217.34|6217.34|6216.85|6216.85|0
1654009790000|2022-05-31 15:09:50|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|0
1654009800000|2022-05-31 15:10:00|6217.38|6217.38|6216.35|6216.35|6217.38|6217.38|6216.35|6216.35|0
1654009810000|2022-05-31 15:10:10|6216.84|6216.84|6215.99|6215.99|6216.84|6216.84|6215.99|6215.99|0
1654009830000|2022-05-31 15:10:30|6216.49|6216.49|6216.49|6216.49|6216.49|6216.49|6216.49|6216.49|0
1654009840000|2022-05-31 15:10:40|6216.77|6216.77|6216.77|6216.77|6216.77|6216.77|6216.77|6216.77|0
1654009860000|2022-05-31 15:11:00|6216.13|6216.13|6216.13|6216.13|6216.13|6216.13|6216.13|6216.13|0
1654009870000|2022-05-31 15:11:10|6216.45|6216.45|6216.88|6216.88|6216.88|6216.88|6216.45|6216.45|0
1654009880000|2022-05-31 15:11:20|6217.2|6217.2|6218.34|6218.34|6218.34|6218.34|6217.2|6217.2|0
1654009900000|2022-05-31 15:11:40|6219.43|6219.43|6219.43|6219.43|6219.43|6219.43|6219.43|6219.43|0
1654009910000|2022-05-31 15:11:50|6218.93|6218.93|6218.93|6218.93|6218.93|6218.93|6218.93|6218.93|0
1654009920000|2022-05-31 15:12:00|6218.44|6218.44|6218.5|6218.5|6218.5|6218.5|6218.12|6218.12|0
1654009950000|2022-05-31 15:12:30|6218.21|6218.21|6217.93|6217.93|6218.21|6218.21|6217.93|6217.93|0
1654009960000|2022-05-31 15:12:40|6218.42|6218.42|6218.42|6218.42|6218.42|6218.42|6218.42|6218.42|0
1654009970000|2022-05-31 15:12:50|6217.79|6217.79|6218.11|6218.11|6218.11|6218.11|6217.79|6217.79|0
1654010020000|2022-05-31 15:13:40|6218.39|6218.39|6219.32|6219.32|6219.32|6219.32|6218.39|6218.39|0
1654010040000|2022-05-31 15:14:00|6219.64|6219.64|6219.14|6219.14|6219.64|6219.64|6219.14|6219.14|0
1654010050000|2022-05-31 15:14:10|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|0
1654010060000|2022-05-31 15:14:20|6219.45|6219.45|6217.82|6217.82|6219.45|6219.45|6217.82|6217.82|0
1654010070000|2022-05-31 15:14:30|6217.63|6217.63|6217.34|6217.34|6217.63|6217.63|6217.34|6217.34|0
1654010080000|2022-05-31 15:14:40|6216.85|6216.85|6216.85|6216.85|6216.85|6216.85|6216.85|6216.85|0
1654010090000|2022-05-31 15:14:50|6217.34|6217.34|6217.34|6217.34|6217.34|6217.34|6217.34|6217.34|0
1654010100000|2022-05-31 15:15:00|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|0
1654010110000|2022-05-31 15:15:10|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|0
1654010120000|2022-05-31 15:15:20|6217|6217|6217.5|6217.5|6217.5|6217.5|6217|6217|0
1654010130000|2022-05-31 15:15:30|6217|6217|6216.83|6216.83|6217|6217|6216.51|6216.51|0
1654010140000|2022-05-31 15:15:40|6216.33|6216.33|6217.19|6217.19|6217.51|6217.51|6216.33|6216.33|0
1654010150000|2022-05-31 15:15:50|6216.55|6216.55|6218.04|6218.04|6218.04|6218.04|6216.55|6216.55|0
1654010160000|2022-05-31 15:16:00|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|0
1654010170000|2022-05-31 15:16:10|6217.55|6217.55|6217.05|6217.05|6217.55|6217.55|6217.05|6217.05|0
1654010180000|2022-05-31 15:16:20|6217.55|6217.55|6218.28|6218.28|6218.28|6218.28|6217.55|6217.55|0
1654010190000|2022-05-31 15:16:30|6218|6218|6217.62|6217.62|6218|6218|6217.62|6217.62|0
1654010200000|2022-05-31 15:16:40|6217.12|6217.12|6216.93|6216.93|6217.12|6217.12|6216.93|6216.93|0
1654010210000|2022-05-31 15:16:50|6217.25|6217.25|6216.89|6216.89|6217.25|6217.25|6216.89|6216.89|0
1654010220000|2022-05-31 15:17:00|6216.71|6216.71|6216.35|6216.35|6216.71|6216.71|6216.35|6216.35|0
1654010230000|2022-05-31 15:17:10|6215.71|6215.71|6216.03|6216.03|6216.03|6216.03|6215.71|6215.71|0
1654010250000|2022-05-31 15:17:30|6216.22|6216.22|6216.71|6216.71|6216.71|6216.71|6216.22|6216.22|0
1654010260000|2022-05-31 15:17:40|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|6217.03|0
1654010290000|2022-05-31 15:18:10|6216.66|6216.66|6216.66|6216.66|6216.66|6216.66|6216.66|6216.66|0
1654010300000|2022-05-31 15:18:20|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|0
1654010310000|2022-05-31 15:18:30|6216.59|6216.59|6216.59|6216.59|6216.59|6216.59|6216.59|6216.59|0
1654010320000|2022-05-31 15:18:40|6215.95|6215.95|6215.95|6215.95|6215.95|6215.95|6215.95|6215.95|0
1654010330000|2022-05-31 15:18:50|6215.66|6215.66|6216.3|6216.3|6216.3|6216.3|6215.66|6215.66|0
1654010340000|2022-05-31 15:19:00|6216.66|6216.66|6217.97|6217.97|6217.97|6217.97|6216.16|6216.16|0
1654010350000|2022-05-31 15:19:10|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|0
1654010360000|2022-05-31 15:19:20|6218.61|6218.61|6219.76|6219.76|6219.76|6219.76|6218.61|6218.61|0
1654010370000|2022-05-31 15:19:30|6219.47|6219.47|6219.47|6219.47|6219.47|6219.47|6219.47|6219.47|0
1654010380000|2022-05-31 15:19:40|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|0
1654010390000|2022-05-31 15:19:50|6219.47|6219.47|6219.47|6219.47|6219.47|6219.47|6219.47|6219.47|0
1654010400000|2022-05-31 15:20:00|6219.09|6219.09|6219.41|6219.41|6219.41|6219.41|6219.09|6219.09|0
1654010410000|2022-05-31 15:20:10|6219.05|6219.05|6218.77|6218.77|6219.05|6219.05|6218.38|6218.38|0
1654010420000|2022-05-31 15:20:20|6218.41|6218.41|6218.41|6218.41|6218.41|6218.41|6218.41|6218.41|0
1654010430000|2022-05-31 15:20:30|6217.91|6217.91|6217.28|6217.28|6217.91|6217.91|6217.28|6217.28|0
1654010440000|2022-05-31 15:20:40|6217.91|6217.91|6217.54|6217.54|6217.91|6217.91|6217.22|6217.22|0
1654010450000|2022-05-31 15:20:50|6217.16|6217.16|6216.16|6216.16|6217.16|6217.16|6216.16|6216.16|0
1654010460000|2022-05-31 15:21:00|6215.88|6215.88|6215.88|6215.88|6215.88|6215.88|6215.88|6215.88|0
1654010470000|2022-05-31 15:21:10|6215.49|6215.49|6215.49|6215.49|6215.49|6215.49|6215.14|6215.14|0
1654010480000|2022-05-31 15:21:20|6215.88|6215.88|6215.88|6215.88|6215.88|6215.88|6215.88|6215.88|0
1654010490000|2022-05-31 15:21:30|6216.37|6216.37|6215.66|6215.66|6216.37|6216.37|6215.66|6215.66|0
1654010500000|2022-05-31 15:21:40|6216.02|6216.02|6216.02|6216.02|6216.02|6216.02|6216.02|6216.02|0
1654010510000|2022-05-31 15:21:50|6215.64|6215.64|6215.35|6215.35|6215.64|6215.64|6215.35|6215.35|0
1654010520000|2022-05-31 15:22:00|6215|6215|6215|6215|6215|6215|6215|6215|0
1654010530000|2022-05-31 15:22:10|6214.04|6214.04|6214.04|6214.04|6214.04|6214.04|6214.04|6214.04|0
1654010540000|2022-05-31 15:22:20|6214.97|6214.97|6214.97|6214.97|6214.97|6214.97|6214.97|6214.97|0
1654010550000|2022-05-31 15:22:30|6215.32|6215.32|6216.44|6216.44|6216.44|6216.44|6215.32|6215.32|0
1654010560000|2022-05-31 15:22:40|6216.09|6216.09|6216.44|6216.44|6216.44|6216.44|6216.09|6216.09|0
1654010580000|2022-05-31 15:23:00|6216.8|6216.8|6217.18|6217.18|6217.18|6217.18|6216.8|6216.8|0
1654010590000|2022-05-31 15:23:10|6216.42|6216.42|6217.12|6217.12|6217.12|6217.12|6216.42|6216.42|0
1654010610000|2022-05-31 15:23:30|6217.48|6217.48|6217.48|6217.48|6217.48|6217.48|6217.48|6217.48|0
1654010620000|2022-05-31 15:23:40|6216.98|6216.98|6217.36|6217.36|6217.36|6217.36|6216.98|6216.98|0
1654010630000|2022-05-31 15:23:50|6216.65|6216.65|6217.64|6217.64|6217.64|6217.64|6216.65|6216.65|0
1654010640000|2022-05-31 15:24:00|6217.32|6217.32|6216.94|6216.94|6217.32|6217.32|6216.62|6216.62|0
1654010650000|2022-05-31 15:24:10|6216.73|6216.73|6216.44|6216.44|6216.73|6216.73|6216.44|6216.44|0
1654010660000|2022-05-31 15:24:20|6216.09|6216.09|6216.66|6216.66|6216.66|6216.66|6216.09|6216.09|0
1654010670000|2022-05-31 15:24:30|6216.27|6216.27|6215.64|6215.64|6216.27|6216.27|6215.64|6215.64|0
1654010690000|2022-05-31 15:24:50|6215.32|6215.32|6214.74|6214.74|6215.32|6215.32|6214.74|6214.74|0
1654010700000|2022-05-31 15:25:00|6215.24|6215.24|6214.05|6214.05|6215.24|6215.24|6214.05|6214.05|0
1654010710000|2022-05-31 15:25:10|6213.06|6213.06|6213.02|6213.02|6213.3|6213.3|6212.7|6212.7|0
1654010720000|2022-05-31 15:25:20|6212.83|6212.83|6215.13|6215.13|6215.49|6215.49|6212.83|6212.83|0
1654010730000|2022-05-31 15:25:30|6214.94|6214.94|6215.94|6215.94|6215.94|6215.94|6214.94|6214.94|0
1654010740000|2022-05-31 15:25:40|6215.62|6215.62|6215.5|6215.5|6215.62|6215.62|6215.12|6215.12|0
1654010750000|2022-05-31 15:25:50|6216|6216|6218.22|6218.22|6218.22|6218.22|6216|6216|0
1654010760000|2022-05-31 15:26:00|6218.41|6218.41|6219.11|6219.11|6219.49|6219.49|6217.91|6217.91|0
1654010780000|2022-05-31 15:26:20|6218.75|6218.75|6218.75|6218.75|6218.75|6218.75|6218.75|6218.75|0
1654010800000|2022-05-31 15:26:40|6218.94|6218.94|6220.18|6220.18|6220.18|6220.18|6218.75|6218.75|0
1654010810000|2022-05-31 15:26:50|6220.5|6220.5|6220.59|6220.59|6221.14|6221.14|6220.5|6220.5|0
1654010820000|2022-05-31 15:27:00|6220.24|6220.24|6220.24|6220.24|6220.24|6220.24|6220.24|6220.24|0
1654010830000|2022-05-31 15:27:10|6219.86|6219.86|6221.12|6221.12|6221.12|6221.12|6219.86|6219.86|0
1654010840000|2022-05-31 15:27:20|6220.62|6220.62|6221.04|6221.04|6221.68|6221.68|6220.62|6220.62|0
1654010850000|2022-05-31 15:27:30|6221.33|6221.33|6221.06|6221.06|6221.68|6221.68|6220.56|6220.56|0
1654010860000|2022-05-31 15:27:40|6220.7|6220.7|6218.2|6218.2|6221.02|6221.02|6218.2|6218.2|0
1654010870000|2022-05-31 15:27:50|6217.88|6217.88|6218.2|6218.2|6218.2|6218.2|6217.88|6217.88|0
1654010880000|2022-05-31 15:28:00|6217.21|6217.21|6216.38|6216.38|6217.53|6217.53|6216.38|6216.38|0
1654010890000|2022-05-31 15:28:10|6216.74|6216.74|6216.45|6216.45|6216.74|6216.74|6216.45|6216.45|0
1654010900000|2022-05-31 15:28:20|6216.95|6216.95|6214.81|6214.81|6216.95|6216.95|6214.81|6214.81|0
1654010910000|2022-05-31 15:28:30|6215.17|6215.17|6214.6|6214.6|6215.17|6215.17|6214.31|6214.31|0
1654010920000|2022-05-31 15:28:40|6214.24|6214.24|6213.36|6213.36|6214.24|6214.24|6213.36|6213.36|0
1654010930000|2022-05-31 15:28:50|6211.79|6211.79|6207.28|6207.28|6211.79|6211.79|6207.28|6207.28|0
1654010940000|2022-05-31 15:29:00|6206.45|6206.45|6202.41|6202.41|6206.45|6206.45|6202.41|6202.41|0
1654010950000|2022-05-31 15:29:10|6202.02|6202.02|6203.1|6203.1|6203.1|6203.1|6201|6201|0
1654010960000|2022-05-31 15:29:20|6202.34|6202.34|6202.09|6202.09|6202.94|6202.94|6202.09|6202.09|0
1654010970000|2022-05-31 15:29:30|6201.73|6201.73|6196.82|6196.82|6201.73|6201.73|6195.43|6195.43|0
1654010980000|2022-05-31 15:29:40|6195.57|6195.57|6198.31|6198.31|6198.31|6198.31|6194.83|6194.83|0
1654010990000|2022-05-31 15:29:50|6197.96|6197.96|6199.23|6199.23|6200.52|6200.52|6197.96|6197.96|0
1654067700000|2022-06-01 07:15:00|6221.43|6221.43|6220.02|6220.02|6221.43|6221.43|6220.02|6220.02|0
1654067710000|2022-06-01 07:15:10|6219.31|6219.31|6218.53|6218.53|6219.31|6219.31|6218.53|6218.53|0
1654067720000|2022-06-01 07:15:20|6219.6|6219.6|6219.6|6219.6|6219.6|6219.6|6219.6|6219.6|0
1654067750000|2022-06-01 07:15:50|6220.59|6220.59|6221.09|6221.09|6221.09|6221.09|6220.59|6220.59|0
1654067760000|2022-06-01 07:16:00|6221.47|6221.47|6221.47|6221.47|6222.18|6222.18|6221.47|6221.47|0
1654067770000|2022-06-01 07:16:10|6221.96|6221.96|6221.96|6221.96|6221.96|6221.96|6221.96|6221.96|0
1654067780000|2022-06-01 07:16:20|6218.77|6218.77|6220.49|6220.49|6220.49|6220.49|6218.77|6218.77|0
1654067810000|2022-06-01 07:16:50|6220.98|6220.98|6220.98|6220.98|6220.98|6220.98|6220.98|6220.98|0
1654067820000|2022-06-01 07:17:00|6218.69|6218.69|6218.19|6218.19|6218.69|6218.69|6218.19|6218.19|0
1654067840000|2022-06-01 07:17:20|6219.19|6219.19|6219.61|6219.61|6219.61|6219.61|6218.26|6218.26|0
1654067870000|2022-06-01 07:17:50|6220.6|6220.6|6220.6|6220.6|6220.6|6220.6|6220.6|6220.6|0
1654067880000|2022-06-01 07:18:00|6220.79|6220.79|6218.45|6218.45|6220.79|6220.79|6218.45|6218.45|0
1654067900000|2022-06-01 07:18:20|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|0
1654067940000|2022-06-01 07:19:00|6215.44|6215.44|6214.45|6214.45|6215.44|6215.44|6214.45|6214.45|0
1654067950000|2022-06-01 07:19:10|6214.26|6214.26|6215.25|6215.25|6215.25|6215.25|6214.26|6214.26|0
1654067960000|2022-06-01 07:19:20|6215.63|6215.63|6219.36|6219.36|6220.07|6220.07|6215.63|6215.63|0
1654067980000|2022-06-01 07:19:40|6219.55|6219.55|6219.55|6219.55|6219.55|6219.55|6219.55|6219.55|0
1654067990000|2022-06-01 07:19:50|6218.91|6218.91|6219.23|6219.23|6219.23|6219.23|6218.91|6218.91|0
1654068000000|2022-06-01 07:20:00|6219.73|6219.73|6220.43|6220.43|6221|6221|6219.73|6219.73|0
1654068010000|2022-06-01 07:20:10|6221.39|6221.39|6221.71|6221.71|6221.71|6221.71|6221.39|6221.39|0
1654068020000|2022-06-01 07:20:20|6221.21|6221.21|6221.21|6221.21|6221.21|6221.21|6221.21|6221.21|0
1654068030000|2022-06-01 07:20:30|6221.5|6221.5|6221.68|6221.68|6221.68|6221.68|6221.5|6221.5|0
1654068040000|2022-06-01 07:20:40|6221.35|6221.35|6220.07|6220.07|6221.35|6221.35|6220.07|6220.07|0
1654068050000|2022-06-01 07:20:50|6219.71|6219.71|6218.46|6218.46|6219.71|6219.71|6218.46|6218.46|0
1654068060000|2022-06-01 07:21:00|6217.71|6217.71|6217.34|6217.34|6217.71|6217.71|6217.34|6217.34|0
1654068070000|2022-06-01 07:21:10|6217.9|6217.9|6218.76|6218.76|6218.95|6218.95|6217.58|6217.58|0
1654068090000|2022-06-01 07:21:30|6218.41|6218.41|6216.98|6216.98|6218.41|6218.41|6216.98|6216.98|0
1654068110000|2022-06-01 07:21:50|6218.05|6218.05|6219.91|6219.91|6219.91|6219.91|6218.05|6218.05|0
1654068120000|2022-06-01 07:22:00|6219.62|6219.62|6220.12|6220.12|6220.12|6220.12|6219.62|6219.62|0
1654068130000|2022-06-01 07:22:10|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|0
1654068140000|2022-06-01 07:22:20|6219.12|6219.12|6217.57|6217.57|6219.12|6219.12|6217.57|6217.57|0
1654068160000|2022-06-01 07:22:40|6216.61|6216.61|6216.23|6216.23|6216.61|6216.61|6216.23|6216.23|0
1654068180000|2022-06-01 07:23:00|6215.73|6215.73|6215.92|6215.92|6215.92|6215.92|6215.73|6215.73|0
1654068190000|2022-06-01 07:23:10|6216.24|6216.24|6216.95|6216.95|6216.95|6216.95|6216.24|6216.24|0
1654068220000|2022-06-01 07:23:40|6217.45|6217.45|6217.45|6217.45|6217.45|6217.45|6217.45|6217.45|0
1654068230000|2022-06-01 07:23:50|6218.09|6218.09|6218.63|6218.63|6218.63|6218.63|6217.77|6217.77|0
1654068240000|2022-06-01 07:24:00|6220.54|6220.54|6220.92|6220.92|6220.92|6220.92|6220.54|6220.54|0
1654068270000|2022-06-01 07:24:30|6222.35|6222.35|6221.99|6221.99|6222.35|6222.35|6221.99|6221.99|0
1654068290000|2022-06-01 07:24:50|6222.28|6222.28|6222.28|6222.28|6222.28|6222.28|6222.28|6222.28|0
1654068300000|2022-06-01 07:25:00|6224.19|6224.19|6224.19|6224.19|6224.19|6224.19|6223.48|6223.48|0
1654068310000|2022-06-01 07:25:10|6224.76|6224.76|6225.9|6225.9|6225.9|6225.9|6224.76|6224.76|0
1654068320000|2022-06-01 07:25:20|6225.54|6225.54|6225.54|6225.54|6225.54|6225.54|6225.54|6225.54|0
1654068340000|2022-06-01 07:25:40|6225.86|6225.86|6225.86|6225.86|6225.86|6225.86|6225.86|6225.86|0
1654068370000|2022-06-01 07:26:10|6226.22|6226.22|6226.59|6226.59|6226.59|6226.59|6226.22|6226.22|0
1654068380000|2022-06-01 07:26:20|6226.24|6226.24|6226.24|6226.24|6226.24|6226.24|6226.24|6226.24|0
1654068390000|2022-06-01 07:26:30|6226.05|6226.05|6226.05|6226.05|6226.05|6226.05|6226.05|6226.05|0
1654068400000|2022-06-01 07:26:40|6225.69|6225.69|6225.69|6225.69|6225.69|6225.69|6225.69|6225.69|0
1654068460000|2022-06-01 07:27:40|6226.19|6226.19|6226.68|6226.68|6226.68|6226.68|6226.19|6226.19|0
1654068470000|2022-06-01 07:27:50|6229.74|6229.74|6229.74|6229.74|6229.74|6229.74|6229.74|6229.74|0
1654068480000|2022-06-01 07:28:00|6231.55|6231.55|6228.7|6228.7|6231.55|6231.55|6228.7|6228.7|0
1654068490000|2022-06-01 07:28:10|6228.12|6228.12|6229.61|6229.61|6229.61|6229.61|6228.12|6228.12|0
1654068540000|2022-06-01 07:29:00|6230.11|6230.11|6229.61|6229.61|6230.11|6230.11|6229.61|6229.61|0
1654068550000|2022-06-01 07:29:10|6228.75|6228.75|6229.32|6229.32|6229.32|6229.32|6228.75|6228.75|0
1654068570000|2022-06-01 07:29:30|6229|6229|6229|6229|6229|6229|6229|6229|0
1654068600000|2022-06-01 07:30:00|6230.79|6230.79|6231.16|6231.16|6231.16|6231.16|6230.79|6230.79|0
1654068610000|2022-06-01 07:30:10|6230.97|6230.97|6229.79|6229.79|6231.36|6231.36|6229.79|6229.79|0
1654068620000|2022-06-01 07:30:20|6228.64|6228.64|6228.64|6228.64|6228.64|6228.64|6228.64|6228.64|0
1654068650000|2022-06-01 07:30:50|6228.29|6228.29|6228.29|6228.29|6228.29|6228.29|6228.29|6228.29|0
1654068660000|2022-06-01 07:31:00|6227.79|6227.79|6227.79|6227.79|6227.79|6227.79|6227.79|6227.79|0
1654068700000|2022-06-01 07:31:40|6228.17|6228.17|6228.17|6228.17|6228.17|6228.17|6228.17|6228.17|0
1654068720000|2022-06-01 07:32:00|6228.87|6228.87|6231.56|6231.56|6231.56|6231.56|6228.87|6228.87|0
1654068730000|2022-06-01 07:32:10|6231.94|6231.94|6231.94|6231.94|6231.94|6231.94|6231.94|6231.94|0
1654068740000|2022-06-01 07:32:20|6232.3|6232.3|6232.44|6232.44|6232.44|6232.44|6231.94|6231.94|0
1654068760000|2022-06-01 07:32:40|6231.36|6231.36|6231.36|6231.36|6231.36|6231.36|6231.36|6231.36|0
1654068780000|2022-06-01 07:33:00|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|0
1654068790000|2022-06-01 07:33:10|6232.85|6232.85|6232.85|6232.85|6232.85|6232.85|6232.85|6232.85|0
1654068800000|2022-06-01 07:33:20|6233.21|6233.21|6234.81|6234.81|6234.81|6234.81|6233.21|6233.21|0
1654068810000|2022-06-01 07:33:30|6235.3|6235.3|6233.67|6233.67|6235.3|6235.3|6233.67|6233.67|0
1654068820000|2022-06-01 07:33:40|6233.35|6233.35|6233.35|6233.35|6233.35|6233.35|6233.35|6233.35|0
1654068840000|2022-06-01 07:34:00|6234.07|6234.07|6234.07|6234.07|6234.07|6234.07|6234.07|6234.07|0
1654068870000|2022-06-01 07:34:30|6233.35|6233.35|6233.35|6233.35|6233.35|6233.35|6233.35|6233.35|0
1654068890000|2022-06-01 07:34:50|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|0
1654068910000|2022-06-01 07:35:10|6237.86|6237.86|6237.86|6237.86|6237.86|6237.86|6237.57|6237.57|0
1654068920000|2022-06-01 07:35:20|6237.67|6237.67|6236.71|6236.71|6237.67|6237.67|6236.71|6236.71|0
1654068930000|2022-06-01 07:35:30|6236.43|6236.43|6237.56|6237.56|6237.56|6237.56|6236.43|6236.43|0
1654068940000|2022-06-01 07:35:40|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|0
1654068960000|2022-06-01 07:36:00|6238.52|6238.52|6238.33|6238.33|6238.52|6238.52|6238.33|6238.33|0
1654068970000|2022-06-01 07:36:10|6239.09|6239.09|6239.09|6239.09|6239.09|6239.09|6239.09|6239.09|0
1654068980000|2022-06-01 07:36:20|6239.73|6239.73|6240.3|6240.3|6240.3|6240.3|6239.73|6239.73|0
1654068990000|2022-06-01 07:36:30|6239.8|6239.8|6239.8|6239.8|6239.8|6239.8|6239.8|6239.8|0
1654069000000|2022-06-01 07:36:40|6240.3|6240.3|6240.3|6240.3|6240.3|6240.3|6240.3|6240.3|0
1654069010000|2022-06-01 07:36:50|6239.3|6239.3|6238.81|6238.81|6239.3|6239.3|6238.81|6238.81|0
1654069020000|2022-06-01 07:37:00|6238.31|6238.31|6238.5|6238.5|6238.5|6238.5|6238.31|6238.31|0
1654069050000|2022-06-01 07:37:30|6238.88|6238.88|6239.88|6239.88|6239.88|6239.88|6238.88|6238.88|0
1654069060000|2022-06-01 07:37:40|6240.16|6240.16|6243.31|6243.31|6243.31|6243.31|6240.16|6240.16|0
1654069080000|2022-06-01 07:38:00|6243.67|6243.67|6242.81|6242.81|6243.67|6243.67|6242.81|6242.81|0
1654069090000|2022-06-01 07:38:10|6242.52|6242.52|6242.03|6242.03|6242.52|6242.52|6242.03|6242.03|0
1654069100000|2022-06-01 07:38:20|6242.31|6242.31|6242.31|6242.31|6242.31|6242.31|6242.31|6242.31|0
1654069130000|2022-06-01 07:38:50|6241.6|6241.6|6241.6|6241.6|6241.6|6241.6|6241.6|6241.6|0
1654069140000|2022-06-01 07:39:00|6240.32|6240.32|6240.99|6240.99|6240.99|6240.99|6240.13|6240.13|0
1654069150000|2022-06-01 07:39:10|6240.63|6240.63|6240.63|6240.63|6240.63|6240.63|6240.63|6240.63|0
1654069160000|2022-06-01 07:39:20|6240.14|6240.14|6239.64|6239.64|6240.14|6240.14|6239.64|6239.64|0
1654069180000|2022-06-01 07:39:40|6239.07|6239.07|6239.07|6239.07|6239.07|6239.07|6239.07|6239.07|0
1654069190000|2022-06-01 07:39:50|6238.36|6238.36|6238.36|6238.36|6238.36|6238.36|6238.36|6238.36|0
1654069200000|2022-06-01 07:40:00|6236.37|6236.37|6232.35|6232.35|6236.37|6236.37|6232.35|6232.35|0
1654069210000|2022-06-01 07:40:10|6231.59|6231.59|6232.58|6232.58|6232.58|6232.58|6231.59|6231.59|0
1654069220000|2022-06-01 07:40:20|6232.2|6232.2|6231.81|6231.81|6232.2|6232.2|6231.81|6231.81|0
1654069230000|2022-06-01 07:40:30|6229.9|6229.9|6227.58|6227.58|6229.9|6229.9|6227.58|6227.58|0
1654069240000|2022-06-01 07:40:40|6226.86|6226.86|6227.22|6227.22|6227.22|6227.22|6226.86|6226.86|0
1654069250000|2022-06-01 07:40:50|6227.94|6227.94|6227.17|6227.17|6227.94|6227.94|6227.17|6227.17|0
1654069260000|2022-06-01 07:41:00|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|0
1654069270000|2022-06-01 07:41:10|6225.91|6225.91|6225.91|6225.91|6225.91|6225.91|6225.91|6225.91|0
1654069280000|2022-06-01 07:41:20|6225.63|6225.63|6221.73|6221.73|6225.63|6225.63|6221.73|6221.73|0
1654069290000|2022-06-01 07:41:30|6221.54|6221.54|6216.36|6216.36|6221.54|6221.54|6216.36|6216.36|0
1654069300000|2022-06-01 07:41:40|6215.41|6215.41|6214.46|6214.46|6215.41|6215.41|6214.46|6214.46|0
1654069310000|2022-06-01 07:41:50|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|0
1654069320000|2022-06-01 07:42:00|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|0
1654069330000|2022-06-01 07:42:10|6211.82|6211.82|6214.32|6214.32|6214.68|6214.68|6211.82|6211.82|0
1654069340000|2022-06-01 07:42:20|6214.68|6214.68|6214.68|6214.68|6214.68|6214.68|6214.68|6214.68|0
1654069390000|2022-06-01 07:43:10|6213.69|6213.69|6213.69|6213.69|6213.69|6213.69|6213.69|6213.69|0
1654069410000|2022-06-01 07:43:30|6213.4|6213.4|6212.54|6212.54|6213.53|6213.53|6212.54|6212.54|0
1654069440000|2022-06-01 07:44:00|6214|6214|6214|6214|6214|6214|6214|6214|0
1654069500000|2022-06-01 07:45:00|6214.96|6214.96|6215.32|6215.32|6215.32|6215.32|6214.96|6214.96|0
1654069510000|2022-06-01 07:45:10|6214.74|6214.74|6214.74|6214.74|6214.74|6214.74|6214.74|6214.74|0
1654069520000|2022-06-01 07:45:20|6214.03|6214.03|6213.15|6213.15|6214.03|6214.03|6212.96|6212.96|0
1654069530000|2022-06-01 07:45:30|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|0
1654069580000|2022-06-01 07:46:20|6214.57|6214.57|6214.57|6214.57|6214.57|6214.57|6214.57|6214.57|0
1654069590000|2022-06-01 07:46:30|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|0
1654069610000|2022-06-01 07:46:50|6213.27|6213.27|6213.27|6213.27|6213.27|6213.27|6213.27|6213.27|0
1654069630000|2022-06-01 07:47:10|6213.84|6213.84|6213.84|6213.84|6213.84|6213.84|6213.84|6213.84|0
1654069650000|2022-06-01 07:47:30|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|0
1654069660000|2022-06-01 07:47:40|6214.02|6214.02|6213.64|6213.64|6214.21|6214.21|6213.35|6213.35|0
1654069690000|2022-06-01 07:48:10|6214.28|6214.28|6214.85|6214.85|6214.85|6214.85|6214.28|6214.28|0
1654069710000|2022-06-01 07:48:30|6214.35|6214.35|6215.07|6215.07|6215.07|6215.07|6214.35|6214.35|0
1654069770000|2022-06-01 07:49:30|6215.26|6215.26|6212.85|6212.85|6215.26|6215.26|6212.85|6212.85|0
1654069800000|2022-06-01 07:50:00|6213.2|6213.2|6211.78|6211.78|6213.2|6213.2|6211.78|6211.78|0
1654069810000|2022-06-01 07:50:10|6210.78|6210.78|6210.78|6210.78|6210.78|6210.78|6210.29|6210.29|0
1654069820000|2022-06-01 07:50:20|6211.78|6211.78|6212.49|6212.49|6212.49|6212.49|6211.78|6211.78|0
1654069830000|2022-06-01 07:50:30|6212.78|6212.78|6212.78|6212.78|6212.78|6212.78|6212.78|6212.78|0
1654069840000|2022-06-01 07:50:40|6213.1|6213.1|6212.38|6212.38|6213.1|6213.1|6212.38|6212.38|0
1654069850000|2022-06-01 07:50:50|6213.1|6213.1|6213.45|6213.45|6213.45|6213.45|6213.1|6213.1|0
1654069860000|2022-06-01 07:51:00|6213.1|6213.1|6212.6|6212.6|6213.1|6213.1|6212.6|6212.6|0
1654069870000|2022-06-01 07:51:10|6212.24|6212.24|6212.05|6212.05|6212.24|6212.24|6212.05|6212.05|0
1654069880000|2022-06-01 07:51:20|6211.73|6211.73|6211.73|6211.73|6211.73|6211.73|6211.73|6211.73|0
1654069890000|2022-06-01 07:51:30|6211.55|6211.55|6211.92|6211.92|6211.92|6211.92|6211.55|6211.55|0
1654069900000|2022-06-01 07:51:40|6212.42|6212.42|6212.42|6212.42|6212.42|6212.42|6212.42|6212.42|0
1654069910000|2022-06-01 07:51:50|6211.65|6211.65|6212.15|6212.15|6212.15|6212.15|6211.65|6211.65|0
1654069920000|2022-06-01 07:52:00|6211.77|6211.77|6211.77|6211.77|6211.77|6211.77|6211.77|6211.77|0
1654069930000|2022-06-01 07:52:10|6211.58|6211.58|6211.2|6211.2|6211.58|6211.58|6211.2|6211.2|0
1654069940000|2022-06-01 07:52:20|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|0
1654069950000|2022-06-01 07:52:30|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|0
1654069980000|2022-06-01 07:53:00|6208.84|6208.84|6208.84|6208.84|6208.84|6208.84|6208.84|6208.84|0
1654069990000|2022-06-01 07:53:10|6208.46|6208.46|6207.32|6207.32|6208.46|6208.46|6207.32|6207.32|0
1654070000000|2022-06-01 07:53:20|6206.96|6206.96|6206.46|6206.46|6206.96|6206.96|6206.46|6206.46|0
1654070010000|2022-06-01 07:53:30|6205.39|6205.39|6204.26|6204.26|6205.39|6205.39|6204.26|6204.26|0
1654070020000|2022-06-01 07:53:40|6203.98|6203.98|6202.63|6202.63|6203.98|6203.98|6202.63|6202.63|0
1654070040000|2022-06-01 07:54:00|6202.34|6202.34|6201.85|6201.85|6202.34|6202.34|6201.85|6201.85|0
1654070060000|2022-06-01 07:54:20|6200.42|6200.42|6200.42|6200.42|6200.42|6200.42|6200.42|6200.42|0
1654070070000|2022-06-01 07:54:30|6200.77|6200.77|6200.42|6200.42|6200.77|6200.77|6200.42|6200.42|0
1654070090000|2022-06-01 07:54:50|6201.85|6201.85|6201.66|6201.66|6201.85|6201.85|6201.66|6201.66|0
1654070100000|2022-06-01 07:55:00|6201.23|6201.23|6201.02|6201.02|6201.23|6201.23|6201.02|6201.02|0
1654070110000|2022-06-01 07:55:10|6199.11|6199.11|6199.89|6199.89|6199.89|6199.89|6199.11|6199.11|0
1654070130000|2022-06-01 07:55:30|6200.96|6200.96|6199.53|6199.53|6200.96|6200.96|6199.53|6199.53|0
1654070160000|2022-06-01 07:56:00|6198.89|6198.89|6198.89|6198.89|6198.89|6198.89|6198.89|6198.89|0
1654070170000|2022-06-01 07:56:10|6198.26|6198.26|6198.26|6198.26|6198.26|6198.26|6198.26|6198.26|0
1654070190000|2022-06-01 07:56:30|6197.9|6197.9|6197.54|6197.54|6197.9|6197.9|6197.54|6197.54|0
1654070200000|2022-06-01 07:56:40|6198.26|6198.26|6198.75|6198.75|6198.75|6198.75|6198.26|6198.26|0
1654070230000|2022-06-01 07:57:10|6199.07|6199.07|6199.07|6199.07|6199.07|6199.07|6199.07|6199.07|0
1654070270000|2022-06-01 07:57:50|6198.69|6198.69|6198.69|6198.69|6198.69|6198.69|6198.69|6198.69|0
1654070330000|2022-06-01 07:58:50|6197.42|6197.42|6197.23|6197.23|6197.42|6197.42|6197.23|6197.23|0
1654070340000|2022-06-01 07:59:00|6196.24|6196.24|6196.24|6196.24|6196.24|6196.24|6196.24|6196.24|0
1654070380000|2022-06-01 07:59:40|6195.66|6195.66|6195.66|6195.66|6195.66|6195.66|6195.66|6195.66|0
1654070400000|2022-06-01 08:00:00|6195.95|6195.95|6195.71|6195.71|6196.7|6196.7|6195.71|6195.71|0
1654070440000|2022-06-01 08:00:40|6196.57|6196.57|6196.93|6196.93|6196.93|6196.93|6196.57|6196.57|0
1654070460000|2022-06-01 08:01:00|6197.21|6197.21|6197.93|6197.93|6197.93|6197.93|6197.21|6197.21|0
1654070480000|2022-06-01 08:01:20|6195.25|6195.25|6195.25|6195.25|6195.25|6195.25|6195.25|6195.25|0
1654070490000|2022-06-01 08:01:30|6194.54|6194.54|6194.25|6194.25|6194.89|6194.89|6193.26|6193.26|0
1654070510000|2022-06-01 08:01:50|6193.5|6193.5|6193.5|6193.5|6193.5|6193.5|6193.5|6193.5|0
1654070520000|2022-06-01 08:02:00|6193.87|6193.87|6194.44|6194.44|6194.44|6194.44|6193.87|6193.87|0
1654070550000|2022-06-01 08:02:30|6194.73|6194.73|6194.73|6194.73|6194.73|6194.73|6194.73|6194.73|0
1654070570000|2022-06-01 08:02:50|6194.09|6194.09|6192.57|6192.57|6194.09|6194.09|6192.57|6192.57|0
1654070600000|2022-06-01 08:03:20|6192.22|6192.22|6191.86|6191.86|6192.22|6192.22|6191.36|6191.36|0
1654070680000|2022-06-01 08:04:40|6192.42|6192.42|6192.42|6192.42|6192.42|6192.42|6192.42|6192.42|0
1654070720000|2022-06-01 08:05:20|6192.11|6192.11|6192.11|6192.11|6192.11|6192.11|6192.11|6192.11|0
1654070730000|2022-06-01 08:05:30|6192.29|6192.29|6192.48|6192.48|6192.48|6192.48|6192.29|6192.29|0
1654070740000|2022-06-01 08:05:40|6192.16|6192.16|6192.66|6192.66|6192.66|6192.66|6192.16|6192.16|0
1654070750000|2022-06-01 08:05:50|6191.17|6191.17|6191.67|6191.67|6191.67|6191.67|6191.17|6191.17|0
1654070760000|2022-06-01 08:06:00|6191.31|6191.31|6188.32|6188.32|6191.31|6191.31|6188.32|6188.32|0
1654070770000|2022-06-01 08:06:10|6187.61|6187.61|6185.62|6185.62|6187.61|6187.61|6184.63|6184.63|0
1654070790000|2022-06-01 08:06:30|6185.26|6185.26|6184.91|6184.91|6185.26|6185.26|6184.91|6184.91|0
1654070810000|2022-06-01 08:06:50|6183.91|6183.91|6183.56|6183.56|6183.91|6183.91|6183.56|6183.56|0
1654070820000|2022-06-01 08:07:00|6183.18|6183.18|6183.18|6183.18|6183.18|6183.18|6183.18|6183.18|0
1654070840000|2022-06-01 08:07:20|6182.32|6182.32|6182.32|6182.32|6182.32|6182.32|6182.32|6182.32|0
1654070860000|2022-06-01 08:07:40|6182.13|6182.13|6178.79|6178.79|6182.13|6182.13|6178.79|6178.79|0
1654070870000|2022-06-01 08:07:50|6179.78|6179.78|6180.86|6180.86|6180.86|6180.86|6179.78|6179.78|0
1654070890000|2022-06-01 08:08:10|6180.5|6180.5|6180.14|6180.14|6180.5|6180.5|6180.14|6180.14|0
1654070910000|2022-06-01 08:08:30|6179.85|6179.85|6179.29|6179.29|6179.85|6179.85|6179.29|6179.29|0
1654070920000|2022-06-01 08:08:40|6178.93|6178.93|6177.44|6177.44|6178.93|6178.93|6177.44|6177.44|0
1654070930000|2022-06-01 08:08:50|6176.76|6176.76|6176.76|6176.76|6176.76|6176.76|6176.76|6176.76|0
1654070940000|2022-06-01 08:09:00|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|0
1654070950000|2022-06-01 08:09:10|6175.48|6175.48|6175.48|6175.48|6175.48|6175.48|6175.48|6175.48|0
1654070970000|2022-06-01 08:09:30|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|0
1654070980000|2022-06-01 08:09:40|6174.8|6174.8|6175.17|6175.17|6175.17|6175.17|6174.45|6174.45|0
1654070990000|2022-06-01 08:09:50|6175.52|6175.52|6175.56|6175.56|6176.2|6176.2|6175.52|6175.52|0
1654071010000|2022-06-01 08:10:10|6175.18|6175.18|6168.87|6168.87|6175.18|6175.18|6168.87|6168.87|0
1654071020000|2022-06-01 08:10:20|6168.3|6168.3|6167.27|6167.27|6168.3|6168.3|6167.27|6167.27|0
1654071030000|2022-06-01 08:10:30|6167.58|6167.58|6167.58|6167.58|6167.58|6167.58|6167.58|6167.58|0
1654071050000|2022-06-01 08:10:50|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|6167.77|0
1654071060000|2022-06-01 08:11:00|6168.35|6168.35|6168.98|6168.98|6168.98|6168.98|6168.35|6168.35|0
1654071070000|2022-06-01 08:11:10|6168.66|6168.66|6168.1|6168.1|6168.66|6168.66|6168.1|6168.1|0
1654071080000|2022-06-01 08:11:20|6168.29|6168.29|6168.29|6168.29|6168.29|6168.29|6168.29|6168.29|0
1654071110000|2022-06-01 08:11:50|6167.91|6167.91|6167.55|6167.55|6167.91|6167.91|6167.55|6167.55|0
1654071130000|2022-06-01 08:12:10|6166.56|6166.56|6166.28|6166.28|6166.56|6166.56|6166.28|6166.28|0
1654071140000|2022-06-01 08:12:20|6166.46|6166.46|6165.92|6165.92|6166.77|6166.77|6165.92|6165.92|0
1654071180000|2022-06-01 08:13:00|6165.42|6165.42|6164.75|6164.75|6165.42|6165.42|6164.75|6164.75|0
1654071210000|2022-06-01 08:13:30|6164.56|6164.56|6164.56|6164.56|6164.56|6164.56|6164.56|6164.56|0
1654071230000|2022-06-01 08:13:50|6164.75|6164.75|6164.93|6164.93|6164.93|6164.93|6164.75|6164.75|0
1654071240000|2022-06-01 08:14:00|6165.29|6165.29|6165.29|6165.29|6165.29|6165.29|6165.29|6165.29|0
1654071250000|2022-06-01 08:14:10|6164.3|6164.3|6165.01|6165.01|6165.01|6165.01|6164.3|6164.3|0
1654071280000|2022-06-01 08:14:40|6163.75|6163.75|6161.46|6161.46|6163.75|6163.75|6161.46|6161.46|0
1654071290000|2022-06-01 08:14:50|6160.82|6160.82|6160.82|6160.82|6160.82|6160.82|6160.82|6160.82|0
1654071300000|2022-06-01 08:15:00|6161.14|6161.14|6161.5|6161.5|6161.5|6161.5|6161.14|6161.14|0
1654071310000|2022-06-01 08:15:10|6160.78|6160.78|6160.78|6160.78|6160.78|6160.78|6160.78|6160.78|0
1654071320000|2022-06-01 08:15:20|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|0
1654071390000|2022-06-01 08:16:30|6161.36|6161.36|6161.36|6161.36|6161.36|6161.36|6161.36|6161.36|0
1654071410000|2022-06-01 08:16:50|6160.79|6160.79|6156.24|6156.24|6160.79|6160.79|6155.75|6155.75|0
1654071440000|2022-06-01 08:17:20|6155.53|6155.53|6155.53|6155.53|6155.53|6155.53|6155.53|6155.53|0
1654071450000|2022-06-01 08:17:30|6155.17|6155.17|6153.58|6153.58|6155.17|6155.17|6153.58|6153.58|0
1654071470000|2022-06-01 08:17:50|6152.58|6152.58|6152.58|6152.58|6152.58|6152.58|6152.58|6152.58|0
1654071490000|2022-06-01 08:18:10|6152.9|6152.9|6153.4|6153.4|6153.4|6153.4|6151.91|6151.91|0
1654071500000|2022-06-01 08:18:20|6153.97|6153.97|6153.97|6153.97|6153.97|6153.97|6153.97|6153.97|0
1654071510000|2022-06-01 08:18:30|6154.33|6154.33|6154.33|6154.33|6154.33|6154.33|6154.33|6154.33|0
1654071530000|2022-06-01 08:18:50|6154.04|6154.04|6153.31|6153.31|6154.04|6154.04|6153.31|6153.31|0
1654071540000|2022-06-01 08:19:00|6151.32|6151.32|6148.84|6148.84|6151.32|6151.32|6148.34|6148.34|0
1654071570000|2022-06-01 08:19:30|6148.46|6148.46|6147.02|6147.02|6148.46|6148.46|6147.02|6147.02|0
1654071580000|2022-06-01 08:19:40|6146.44|6146.44|6146.44|6146.44|6146.44|6146.44|6146.44|6146.44|0
1654071600000|2022-06-01 08:20:00|6146.8|6146.8|6147.92|6147.92|6148.23|6148.23|6146.8|6146.8|0
1654071610000|2022-06-01 08:20:10|6148.49|6148.49|6148.49|6148.49|6148.49|6148.49|6148.49|6148.49|0
1654071650000|2022-06-01 08:20:50|6147.54|6147.54|6147.22|6147.22|6147.54|6147.54|6147.22|6147.22|0
1654071660000|2022-06-01 08:21:00|6147.54|6147.54|6146.82|6146.82|6147.54|6147.54|6146.82|6146.82|0
1654071670000|2022-06-01 08:21:10|6147.78|6147.78|6148.35|6148.35|6148.35|6148.35|6147.78|6147.78|0
1654071690000|2022-06-01 08:21:30|6148.03|6148.03|6147.84|6147.84|6148.03|6148.03|6147.84|6147.84|0
1654071710000|2022-06-01 08:21:50|6148.42|6148.42|6149.51|6149.51|6149.51|6149.51|6148.42|6148.42|0
1654071720000|2022-06-01 08:22:00|6150.5|6150.5|6151.99|6151.99|6151.99|6151.99|6150.5|6150.5|0
1654071770000|2022-06-01 08:22:50|6152.77|6152.77|6152.77|6152.77|6152.77|6152.77|6152.77|6152.77|0
1654071780000|2022-06-01 08:23:00|6152.49|6152.49|6152.49|6152.49|6152.49|6152.49|6152.49|6152.49|0
1654071840000|2022-06-01 08:24:00|6152.77|6152.77|6152.77|6152.77|6152.77|6152.77|6152.77|6152.77|0
1654071870000|2022-06-01 08:24:30|6153.15|6153.15|6153.76|6153.76|6153.76|6153.76|6153.15|6153.15|0
1654071880000|2022-06-01 08:24:40|6154.47|6154.47|6154.51|6154.51|6154.66|6154.66|6153.17|6153.17|0
1654071900000|2022-06-01 08:25:00|6154.7|6154.7|6155.56|6155.56|6155.56|6155.56|6154.7|6154.7|0
1654071910000|2022-06-01 08:25:10|6155.84|6155.84|6156.57|6156.57|6156.57|6156.57|6155.63|6155.63|0
1654071920000|2022-06-01 08:25:20|6160.08|6160.08|6162.37|6162.37|6163.09|6163.09|6160.08|6160.08|0
1654071930000|2022-06-01 08:25:30|6162.06|6162.06|6162.06|6162.06|6162.06|6162.06|6162.06|6162.06|0
1654071950000|2022-06-01 08:25:50|6163.01|6163.01|6161.16|6161.16|6163.01|6163.01|6161.16|6161.16|0
1654071970000|2022-06-01 08:26:10|6161.54|6161.54|6161.54|6161.54|6161.54|6161.54|6161.54|6161.54|0
1654071980000|2022-06-01 08:26:20|6162.11|6162.11|6162.11|6162.11|6162.11|6162.11|6162.11|6162.11|0
1654072000000|2022-06-01 08:26:40|6161.79|6161.79|6161.79|6161.79|6161.79|6161.79|6161.79|6161.79|0
1654072010000|2022-06-01 08:26:50|6162.75|6162.75|6162.75|6162.75|6162.75|6162.75|6162.75|6162.75|0
1654072020000|2022-06-01 08:27:00|6162.47|6162.47|6162.47|6162.47|6162.47|6162.47|6162.47|6162.47|0
1654072030000|2022-06-01 08:27:10|6161.39|6161.39|6161.39|6161.39|6161.39|6161.39|6161.39|6161.39|0
1654072060000|2022-06-01 08:27:40|6163.88|6163.88|6164.37|6164.37|6164.37|6164.37|6163.88|6163.88|0
1654072080000|2022-06-01 08:28:00|6164.05|6164.05|6164.05|6164.05|6164.05|6164.05|6164.05|6164.05|0
1654072110000|2022-06-01 08:28:30|6164.77|6164.77|6164.77|6164.77|6164.77|6164.77|6164.77|6164.77|0
1654072130000|2022-06-01 08:28:50|6164.41|6164.41|6164.7|6164.7|6164.7|6164.7|6164.41|6164.41|0
1654072140000|2022-06-01 08:29:00|6163.93|6163.93|6164.1|6164.1|6164.1|6164.1|6163.74|6163.74|0
1654072160000|2022-06-01 08:29:20|6164.39|6164.39|6163.89|6163.89|6164.39|6164.39|6163.89|6163.89|0
1654072170000|2022-06-01 08:29:30|6164.25|6164.25|6164.96|6164.96|6164.96|6164.96|6164.25|6164.25|0
1654072190000|2022-06-01 08:29:50|6165.96|6165.96|6167.26|6167.26|6167.26|6167.26|6165.77|6165.77|0
1654072220000|2022-06-01 08:30:20|6167.92|6167.92|6167.73|6167.73|6167.92|6167.92|6167.73|6167.73|0
1654072250000|2022-06-01 08:30:50|6168.23|6168.23|6169.62|6169.62|6169.62|6169.62|6168.23|6168.23|0
1654072270000|2022-06-01 08:31:10|6169.26|6169.26|6169.26|6169.26|6169.26|6169.26|6169.26|6169.26|0
1654072300000|2022-06-01 08:31:40|6168.9|6168.9|6168.19|6168.19|6168.9|6168.9|6168.19|6168.19|0
1654072310000|2022-06-01 08:31:50|6168.47|6168.47|6168.47|6168.47|6168.47|6168.47|6168.47|6168.47|0
1654072320000|2022-06-01 08:32:00|6168.12|6168.12|6168.36|6168.36|6168.36|6168.36|6167.8|6167.8|0
1654072330000|2022-06-01 08:32:10|6169.51|6169.51|6170.5|6170.5|6170.5|6170.5|6169.51|6169.51|0
1654072370000|2022-06-01 08:32:50|6170.93|6170.93|6170.93|6170.93|6170.93|6170.93|6170.93|6170.93|0
1654072380000|2022-06-01 08:33:00|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|0
1654072410000|2022-06-01 08:33:30|6171.61|6171.61|6171.93|6171.93|6171.93|6171.93|6171.61|6171.61|0
1654072430000|2022-06-01 08:33:50|6171.22|6171.22|6172.29|6172.29|6172.29|6172.29|6171.22|6171.22|0
1654072440000|2022-06-01 08:34:00|6172.78|6172.78|6172.78|6172.78|6172.78|6172.78|6172.78|6172.78|0
1654072450000|2022-06-01 08:34:10|6172.29|6172.29|6173.24|6173.24|6174.24|6174.24|6172.29|6172.29|0
1654072490000|2022-06-01 08:34:50|6172.48|6172.48|6172.48|6172.48|6172.48|6172.48|6172.48|6172.48|0
1654072510000|2022-06-01 08:35:10|6171.77|6171.77|6173.26|6173.26|6173.26|6173.26|6171.77|6171.77|0
1654072520000|2022-06-01 08:35:20|6171.98|6171.98|6172.79|6172.79|6172.97|6172.97|6171.98|6171.98|0
1654072530000|2022-06-01 08:35:30|6173.28|6173.28|6173.78|6173.78|6173.78|6173.78|6173.28|6173.28|0
1654072550000|2022-06-01 08:35:50|6174.28|6174.28|6173.78|6173.78|6174.77|6174.77|6173.78|6173.78|0
1654072560000|2022-06-01 08:36:00|6173.49|6173.49|6173.49|6173.49|6173.49|6173.49|6173.49|6173.49|0
1654072570000|2022-06-01 08:36:10|6175.09|6175.09|6175.09|6175.09|6175.09|6175.09|6175.09|6175.09|0
1654072580000|2022-06-01 08:36:20|6174.9|6174.9|6173.91|6173.91|6174.9|6174.9|6173.91|6173.91|0
1654072590000|2022-06-01 08:36:30|6174.27|6174.27|6174.08|6174.08|6174.27|6174.27|6174.08|6174.08|0
1654072600000|2022-06-01 08:36:40|6173.58|6173.58|6174.54|6174.54|6174.54|6174.54|6173.58|6173.58|0
1654072620000|2022-06-01 08:37:00|6174.22|6174.22|6174.54|6174.54|6174.54|6174.54|6174.22|6174.22|0
1654072640000|2022-06-01 08:37:20|6175.03|6175.03|6175.03|6175.03|6175.03|6175.03|6175.03|6175.03|0
1654072720000|2022-06-01 08:38:40|6174.47|6174.47|6174.47|6174.47|6174.47|6174.47|6174.47|6174.47|0
1654072730000|2022-06-01 08:38:50|6173.19|6173.19|6173.19|6173.19|6173.19|6173.19|6173.19|6173.19|0
1654072740000|2022-06-01 08:39:00|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|0
1654072750000|2022-06-01 08:39:10|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|0
1654072760000|2022-06-01 08:39:20|6173.01|6173.01|6173.01|6173.01|6173.01|6173.01|6173.01|6173.01|0
1654072780000|2022-06-01 08:39:40|6173.5|6173.5|6173.88|6173.88|6173.88|6173.88|6173.5|6173.5|0
1654072790000|2022-06-01 08:39:50|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|6173.59|0
1654072830000|2022-06-01 08:40:30|6173.95|6173.95|6173.95|6173.95|6173.95|6173.95|6173.95|6173.95|0
1654072840000|2022-06-01 08:40:40|6173.39|6173.39|6173.1|6173.1|6173.39|6173.39|6173.1|6173.1|0
1654072850000|2022-06-01 08:40:50|6172.78|6172.78|6172.59|6172.59|6172.78|6172.78|6172.59|6172.59|0
1654072870000|2022-06-01 08:41:10|6171.06|6171.06|6171.06|6171.06|6171.06|6171.06|6171.06|6171.06|0
1654072880000|2022-06-01 08:41:20|6170.35|6170.35|6169.99|6169.99|6170.35|6170.35|6169.99|6169.99|0
1654072890000|2022-06-01 08:41:30|6170.28|6170.28|6169.71|6169.71|6170.28|6170.28|6169.71|6169.71|0
1654072900000|2022-06-01 08:41:40|6168.64|6168.64|6168.64|6168.64|6168.64|6168.64|6168.64|6168.64|0
1654072920000|2022-06-01 08:42:00|6168.27|6168.27|6168.27|6168.27|6168.27|6168.27|6168.27|6168.27|0
1654072930000|2022-06-01 08:42:10|6168.08|6168.08|6168.27|6168.27|6168.27|6168.27|6168.08|6168.08|0
1654073000000|2022-06-01 08:43:20|6168.64|6168.64|6168.71|6168.71|6169.07|6169.07|6168.07|6168.07|0
1654073010000|2022-06-01 08:43:30|6168.21|6168.21|6168.21|6168.21|6168.21|6168.21|6168.21|6168.21|0
1654073030000|2022-06-01 08:43:50|6168.57|6168.57|6168.57|6168.57|6168.57|6168.57|6168.57|6168.57|0
1654073040000|2022-06-01 08:44:00|6168.93|6168.93|6168.64|6168.64|6168.93|6168.93|6168.64|6168.64|0
1654073050000|2022-06-01 08:44:10|6168.28|6168.28|6168.28|6168.28|6168.28|6168.28|6168.28|6168.28|0
1654073060000|2022-06-01 08:44:20|6166.79|6166.79|6166.79|6166.79|6166.79|6166.79|6166.79|6166.79|0
1654073070000|2022-06-01 08:44:30|6166.23|6166.23|6166.23|6166.23|6166.23|6166.23|6166.23|6166.23|0
1654073080000|2022-06-01 08:44:40|6166.8|6166.8|6167.23|6167.23|6167.95|6167.95|6166.8|6166.8|0
1654073090000|2022-06-01 08:44:50|6166.88|6166.88|6167.16|6167.16|6167.16|6167.16|6166.88|6166.88|0
1654073110000|2022-06-01 08:45:10|6166.97|6166.97|6168.11|6168.11|6168.11|6168.11|6166.97|6166.97|0
1654073120000|2022-06-01 08:45:20|6168.49|6168.49|6169.73|6169.73|6169.73|6169.73|6168.49|6168.49|0
1654073150000|2022-06-01 08:45:50|6170.02|6170.02|6170.02|6170.02|6170.02|6170.02|6170.02|6170.02|0
1654073170000|2022-06-01 08:46:10|6170.2|6170.2|6170.2|6170.2|6170.2|6170.2|6170.2|6170.2|0
1654073180000|2022-06-01 08:46:20|6170.7|6170.7|6170.7|6170.7|6170.7|6170.7|6170.7|6170.7|0
1654073190000|2022-06-01 08:46:30|6171.2|6171.2|6171.55|6171.55|6171.55|6171.55|6171.2|6171.2|0
1654073200000|2022-06-01 08:46:40|6172.13|6172.13|6172.13|6172.13|6172.13|6172.13|6172.13|6172.13|0
1654073220000|2022-06-01 08:47:00|6171.56|6171.56|6172.61|6172.61|6172.61|6172.61|6171.56|6171.56|0
1654073240000|2022-06-01 08:47:20|6172.89|6172.89|6172.25|6172.25|6172.89|6172.89|6172.25|6172.25|0
1654073250000|2022-06-01 08:47:30|6171.26|6171.26|6171.8|6171.8|6172.16|6172.16|6171.26|6171.26|0
1654073260000|2022-06-01 08:47:40|6172.18|6172.18|6173.04|6173.04|6173.04|6173.04|6172.18|6172.18|0
1654073280000|2022-06-01 08:48:00|6172.75|6172.75|6172.75|6172.75|6172.75|6172.75|6172.75|6172.75|0
1654073290000|2022-06-01 08:48:10|6172.47|6172.47|6172.47|6172.47|6172.47|6172.47|6172.47|6172.47|0
1654073300000|2022-06-01 08:48:20|6173.18|6173.18|6173.37|6173.37|6173.37|6173.37|6173.18|6173.18|0
1654073310000|2022-06-01 08:48:30|6173.72|6173.72|6174.01|6174.01|6174.01|6174.01|6173.72|6173.72|0
1654073320000|2022-06-01 08:48:40|6174.33|6174.33|6174.33|6174.33|6174.33|6174.33|6174.33|6174.33|0
1654073330000|2022-06-01 08:48:50|6174.65|6174.65|6174.65|6174.65|6174.65|6174.65|6174.65|6174.65|0
1654073340000|2022-06-01 08:49:00|6175.64|6175.64|6175.64|6175.64|6175.64|6175.64|6175.64|6175.64|0
1654073360000|2022-06-01 08:49:20|6174.5|6174.5|6175.49|6175.49|6175.49|6175.49|6174.5|6174.5|0
1654073370000|2022-06-01 08:49:30|6176.05|6176.05|6176.05|6176.05|6176.05|6176.05|6176.05|6176.05|0
1654073380000|2022-06-01 08:49:40|6175.06|6175.06|6175.06|6175.06|6175.06|6175.06|6175.06|6175.06|0
1654073390000|2022-06-01 08:49:50|6174.7|6174.7|6174.7|6174.7|6174.7|6174.7|6174.7|6174.7|0
1654073410000|2022-06-01 08:50:10|6175.02|6175.02|6174.03|6174.03|6175.02|6175.02|6174.03|6174.03|0
1654073420000|2022-06-01 08:50:20|6173.17|6173.17|6173.17|6173.17|6173.17|6173.17|6173.17|6173.17|0
1654073430000|2022-06-01 08:50:30|6172.98|6172.98|6172.98|6172.98|6172.98|6172.98|6172.98|6172.98|0
1654073490000|2022-06-01 08:51:30|6171.71|6171.71|6171.39|6171.39|6171.71|6171.71|6171.39|6171.39|0
1654073500000|2022-06-01 08:51:40|6171.07|6171.07|6171.07|6171.07|6171.07|6171.07|6171.07|6171.07|0
1654073530000|2022-06-01 08:52:10|6169.58|6169.58|6168.83|6168.83|6169.58|6169.58|6168.54|6168.54|0
1654073540000|2022-06-01 08:52:20|6168.11|6168.11|6168.11|6168.11|6168.11|6168.11|6168.11|6168.11|0
1654073550000|2022-06-01 08:52:30|6168.47|6168.47|6168.56|6168.56|6168.56|6168.56|6168.18|6168.18|0
1654073560000|2022-06-01 08:52:40|6168.92|6168.92|6169.29|6169.29|6169.29|6169.29|6168.92|6168.92|0
1654073580000|2022-06-01 08:53:00|6168.43|6168.43|6168.43|6168.43|6168.43|6168.43|6168.43|6168.43|0
1654073600000|2022-06-01 08:53:20|6168.25|6168.25|6167.32|6167.32|6168.25|6168.25|6167.32|6167.32|0
1654073630000|2022-06-01 08:53:50|6167.51|6167.51|6167.51|6167.51|6167.51|6167.51|6167.51|6167.51|0
1654073660000|2022-06-01 08:54:20|6167.14|6167.14|6167.32|6167.32|6167.32|6167.32|6167.14|6167.14|0
1654073690000|2022-06-01 08:54:50|6166.83|6166.83|6166.83|6166.83|6166.83|6166.83|6166.83|6166.83|0
1654073720000|2022-06-01 08:55:20|6166.54|6166.54|6165.97|6165.97|6166.54|6166.54|6165.97|6165.97|0
1654073740000|2022-06-01 08:55:40|6165.2|6165.2|6165.2|6165.2|6165.2|6165.2|6165.2|6165.2|0
1654073770000|2022-06-01 08:56:10|6164.92|6164.92|6163.96|6163.96|6164.92|6164.92|6163.96|6163.96|0
1654073780000|2022-06-01 08:56:20|6163.59|6163.59|6163.27|6163.27|6163.59|6163.59|6163.27|6163.27|0
1654073790000|2022-06-01 08:56:30|6163.59|6163.59|6163.59|6163.59|6163.59|6163.59|6163.59|6163.59|0
1654073810000|2022-06-01 08:56:50|6163.4|6163.4|6164.92|6164.92|6164.92|6164.92|6163.4|6163.4|0
1654073820000|2022-06-01 08:57:00|6164.28|6164.28|6163.32|6163.32|6164.28|6164.28|6163.32|6163.32|0
1654073830000|2022-06-01 08:57:10|6164.92|6164.92|6164.92|6164.92|6164.92|6164.92|6164.92|6164.92|0
1654073840000|2022-06-01 08:57:20|6165.3|6165.3|6165.3|6165.3|6165.3|6165.3|6165.3|6165.3|0
1654073860000|2022-06-01 08:57:40|6164.59|6164.59|6164.59|6164.59|6164.59|6164.59|6164.59|6164.59|0
1654073890000|2022-06-01 08:58:10|6164.8|6164.8|6164.8|6164.8|6164.8|6164.8|6164.8|6164.8|0
1654073900000|2022-06-01 08:58:20|6164.44|6164.44|6164.12|6164.12|6164.44|6164.44|6164.12|6164.12|0
1654073910000|2022-06-01 08:58:30|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|6164.76|0
1654073930000|2022-06-01 08:58:50|6164.27|6164.27|6162.78|6162.78|6165.76|6165.76|6162.78|6162.78|0
1654073960000|2022-06-01 08:59:20|6162.42|6162.42|6162.42|6162.42|6162.42|6162.42|6162.42|6162.42|0
1654073970000|2022-06-01 08:59:30|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|0
1654074000000|2022-06-01 09:00:00|6160.46|6160.46|6160.65|6160.65|6160.65|6160.65|6160.46|6160.46|0
1654074010000|2022-06-01 09:00:10|6160.33|6160.33|6160.33|6160.33|6160.33|6160.33|6160.33|6160.33|0
1654074040000|2022-06-01 09:00:40|6159.83|6159.83|6159.83|6159.83|6159.83|6159.83|6159.83|6159.83|0
1654074080000|2022-06-01 09:01:20|6160.19|6160.19|6160.19|6160.19|6160.19|6160.19|6160.19|6160.19|0
1654074090000|2022-06-01 09:01:30|6161.26|6161.26|6161.26|6161.26|6161.26|6161.26|6161.26|6161.26|0
1654074120000|2022-06-01 09:02:00|6161.63|6161.63|6161.82|6161.82|6161.82|6161.82|6161.63|6161.63|0
1654074140000|2022-06-01 09:02:20|6161.47|6161.47|6161.47|6161.47|6161.47|6161.47|6161.47|6161.47|0
1654074150000|2022-06-01 09:02:30|6163.38|6163.38|6163.76|6163.76|6163.76|6163.76|6163.38|6163.38|0
1654074160000|2022-06-01 09:02:40|6164.12|6164.12|6164.12|6164.12|6164.12|6164.12|6164.12|6164.12|0
1654074170000|2022-06-01 09:02:50|6164.47|6164.47|6165.56|6165.56|6165.56|6165.56|6164.47|6164.47|0
1654074180000|2022-06-01 09:03:00|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|0
1654074210000|2022-06-01 09:03:30|6166.2|6166.2|6166.2|6166.2|6166.2|6166.2|6166.2|6166.2|0
1654074220000|2022-06-01 09:03:40|6166.84|6166.84|6166.84|6166.84|6166.84|6166.84|6166.84|6166.84|0
1654074240000|2022-06-01 09:04:00|6166.48|6166.48|6166.48|6166.48|6166.48|6166.48|6166.48|6166.48|0
1654074340000|2022-06-01 09:05:40|6165.77|6165.77|6164.34|6164.34|6165.77|6165.77|6164.34|6164.34|0
1654074360000|2022-06-01 09:06:00|6163.96|6163.96|6163.96|6163.96|6163.96|6163.96|6163.96|6163.96|0
1654074370000|2022-06-01 09:06:10|6164.96|6164.96|6165.45|6165.45|6165.45|6165.45|6163.96|6163.96|0
1654074400000|2022-06-01 09:06:40|6164.88|6164.88|6166.42|6166.42|6167.02|6167.02|6164.88|6164.88|0
1654074430000|2022-06-01 09:07:10|6167.14|6167.14|6167.14|6167.14|6167.14|6167.14|6167.14|6167.14|0
1654074440000|2022-06-01 09:07:20|6166.92|6166.92|6168.9|6168.9|6168.9|6168.9|6166.92|6166.92|0
1654074470000|2022-06-01 09:07:50|6169.28|6169.28|6171.77|6171.77|6171.77|6171.77|6169.28|6169.28|0
1654074480000|2022-06-01 09:08:00|6172.52|6172.52|6174.03|6174.03|6174.03|6174.03|6172.52|6172.52|0
1654074490000|2022-06-01 09:08:10|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|0
1654074520000|2022-06-01 09:08:40|6174.81|6174.81|6174.24|6174.24|6174.81|6174.81|6174.24|6174.24|0
1654074530000|2022-06-01 09:08:50|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|0
1654074540000|2022-06-01 09:09:00|6173.81|6173.81|6174.17|6174.17|6174.17|6174.17|6173.81|6173.81|0
1654074550000|2022-06-01 09:09:10|6173.74|6173.74|6172.53|6172.53|6173.74|6173.74|6172.53|6172.53|0
1654074560000|2022-06-01 09:09:20|6171.82|6171.82|6171.5|6171.5|6171.82|6171.82|6171.5|6171.5|0
1654074580000|2022-06-01 09:09:40|6171.21|6171.21|6171.21|6171.21|6171.21|6171.21|6171.21|6171.21|0
1654074600000|2022-06-01 09:10:00|6170.71|6170.71|6170.71|6170.71|6170.71|6170.71|6170.71|6170.71|0
1654074610000|2022-06-01 09:10:10|6168.8|6168.8|6168.8|6168.8|6168.8|6168.8|6168.8|6168.8|0
1654074620000|2022-06-01 09:10:20|6168.09|6168.09|6168.09|6168.09|6168.09|6168.09|6168.09|6168.09|0
1654074640000|2022-06-01 09:10:40|6167.32|6167.32|6167.32|6167.32|6167.32|6167.32|6167.32|6167.32|0
1654074650000|2022-06-01 09:10:50|6166.38|6166.38|6166.38|6166.38|6166.38|6166.38|6166.38|6166.38|0
1654074690000|2022-06-01 09:11:30|6167.1|6167.1|6167.59|6167.59|6167.59|6167.59|6167.1|6167.1|0
1654074710000|2022-06-01 09:11:50|6164.72|6164.72|6164.37|6164.37|6165.04|6165.04|6164.37|6164.37|0
1654074720000|2022-06-01 09:12:00|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|0
1654074750000|2022-06-01 09:12:30|6164.65|6164.65|6164.65|6164.65|6164.65|6164.65|6164.65|6164.65|0
1654074760000|2022-06-01 09:12:40|6164.15|6164.15|6163.87|6163.87|6164.15|6164.15|6163.87|6163.87|0
1654074770000|2022-06-01 09:12:50|6164.22|6164.22|6164.58|6164.58|6164.58|6164.58|6164.22|6164.22|0
1654074790000|2022-06-01 09:13:10|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|0
1654074800000|2022-06-01 09:13:20|6164.67|6164.67|6164.67|6164.67|6164.67|6164.67|6164.67|6164.67|0
1654074810000|2022-06-01 09:13:30|6164.48|6164.48|6164.48|6164.48|6164.48|6164.48|6164.48|6164.48|0
1654074820000|2022-06-01 09:13:40|6163.85|6163.85|6163.85|6163.85|6163.85|6163.85|6163.85|6163.85|0
1654074830000|2022-06-01 09:13:50|6163.13|6163.13|6163.32|6163.32|6163.32|6163.32|6163.13|6163.13|0
1654074850000|2022-06-01 09:14:10|6162.75|6162.75|6162.96|6162.96|6162.96|6162.96|6162.75|6162.75|0
1654074890000|2022-06-01 09:14:50|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|0
1654074900000|2022-06-01 09:15:00|6162.41|6162.41|6161.92|6161.92|6162.41|6162.41|6161.92|6161.92|0
1654074910000|2022-06-01 09:15:10|6161.63|6161.63|6161.63|6161.63|6161.63|6161.63|6161.63|6161.63|0
1654074920000|2022-06-01 09:15:20|6162.27|6162.27|6162.59|6162.59|6162.59|6162.59|6162.27|6162.27|0
1654074930000|2022-06-01 09:15:30|6163.16|6163.16|6163.16|6163.16|6163.16|6163.16|6163.16|6163.16|0
1654074940000|2022-06-01 09:15:40|6163.87|6163.87|6163.56|6163.56|6163.87|6163.87|6163.56|6163.56|0
1654074960000|2022-06-01 09:16:00|6163.93|6163.93|6163.56|6163.56|6163.93|6163.93|6163.56|6163.56|0
1654074990000|2022-06-01 09:16:30|6163.84|6163.84|6163.84|6163.84|6163.84|6163.84|6163.84|6163.84|0
1654075010000|2022-06-01 09:16:50|6163.56|6163.56|6163.56|6163.56|6163.56|6163.56|6163.56|6163.56|0
1654075040000|2022-06-01 09:17:20|6163.24|6163.24|6163.24|6163.24|6163.24|6163.24|6163.24|6163.24|0
1654075050000|2022-06-01 09:17:30|6163.95|6163.95|6163.95|6163.95|6163.95|6163.95|6163.95|6163.95|0
1654075060000|2022-06-01 09:17:40|6164.27|6164.27|6164.59|6164.59|6164.59|6164.59|6164.27|6164.27|0
1654075070000|2022-06-01 09:17:50|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|6164.3|0
1654075100000|2022-06-01 09:18:20|6165.3|6165.3|6164.61|6164.61|6165.3|6165.3|6164.61|6164.61|0
1654075140000|2022-06-01 09:19:00|6164.25|6164.25|6164.25|6164.25|6164.25|6164.25|6164.25|6164.25|0
1654075160000|2022-06-01 09:19:20|6163.97|6163.97|6162.5|6162.5|6163.97|6163.97|6162.5|6162.5|0
1654075180000|2022-06-01 09:19:40|6163.22|6163.22|6163.22|6163.22|6163.22|6163.22|6163.22|6163.22|0
1654075210000|2022-06-01 09:20:10|6163.71|6163.71|6163.71|6163.71|6163.71|6163.71|6163.71|6163.71|0
1654075220000|2022-06-01 09:20:20|6163.14|6163.14|6163.52|6163.52|6163.52|6163.52|6163.14|6163.14|0
1654075260000|2022-06-01 09:21:00|6163.8|6163.8|6164.52|6164.52|6164.52|6164.52|6163.8|6163.8|0
1654075270000|2022-06-01 09:21:10|6164.02|6164.02|6164.4|6164.4|6164.4|6164.4|6164.02|6164.02|0
1654075280000|2022-06-01 09:21:20|6164.68|6164.68|6165.4|6165.4|6165.4|6165.4|6164.68|6164.68|0
1654075290000|2022-06-01 09:21:30|6165.19|6165.19|6165.19|6165.19|6165.19|6165.19|6165.19|6165.19|0
1654075300000|2022-06-01 09:21:40|6165.95|6165.95|6164.88|6164.88|6165.95|6165.95|6164.88|6164.88|0
1654075310000|2022-06-01 09:21:50|6164.31|6164.31|6163.59|6163.59|6164.31|6164.31|6163.59|6163.59|0
1654075320000|2022-06-01 09:22:00|6163.4|6163.4|6163.4|6163.4|6163.4|6163.4|6163.4|6163.4|0
1654075330000|2022-06-01 09:22:10|6162.91|6162.91|6161.81|6161.81|6162.91|6162.91|6161.81|6161.81|0
1654075340000|2022-06-01 09:22:20|6162.13|6162.13|6162.13|6162.13|6162.13|6162.13|6162.13|6162.13|0
1654075350000|2022-06-01 09:22:30|6161.42|6161.42|6161.42|6161.42|6161.42|6161.42|6161.42|6161.42|0
1654075380000|2022-06-01 09:23:00|6161.91|6161.91|6161.91|6161.91|6161.91|6161.91|6161.91|6161.91|0
1654075390000|2022-06-01 09:23:10|6162.23|6162.23|6162.95|6162.95|6162.95|6162.95|6162.23|6162.23|0
1654075420000|2022-06-01 09:23:40|6162.52|6162.52|6162.52|6162.52|6162.52|6162.52|6162.52|6162.52|0
1654075430000|2022-06-01 09:23:50|6163.16|6163.16|6162.83|6162.83|6163.54|6163.54|6162.83|6162.83|0
1654075450000|2022-06-01 09:24:10|6163.02|6163.02|6162.66|6162.66|6163.02|6163.02|6162.66|6162.66|0
1654075460000|2022-06-01 09:24:20|6162.47|6162.47|6162.28|6162.28|6162.47|6162.47|6162.28|6162.28|0
1654075480000|2022-06-01 09:24:40|6161.96|6161.96|6161.61|6161.61|6161.96|6161.96|6161.61|6161.61|0
1654075520000|2022-06-01 09:25:20|6161.68|6161.68|6161.68|6161.68|6161.68|6161.68|6161.68|6161.68|0
1654075530000|2022-06-01 09:25:30|6161.18|6161.18|6161.18|6161.18|6161.18|6161.18|6160.68|6160.68|0
1654075550000|2022-06-01 09:25:50|6161.47|6161.47|6161.47|6161.47|6161.47|6161.47|6161.47|6161.47|0
1654075580000|2022-06-01 09:26:20|6161.18|6161.18|6161.18|6161.18|6161.18|6161.18|6161.18|6161.18|0
1654075590000|2022-06-01 09:26:30|6160.99|6160.99|6160.99|6160.99|6160.99|6160.99|6160.99|6160.99|0
1654075610000|2022-06-01 09:26:50|6160.71|6160.71|6160.71|6160.71|6160.71|6160.71|6160.71|6160.71|0
1654075630000|2022-06-01 09:27:10|6161.42|6161.42|6161.42|6161.42|6161.42|6161.42|6161.42|6161.42|0
1654075640000|2022-06-01 09:27:20|6161.99|6161.99|6163.48|6163.48|6163.48|6163.48|6161.99|6161.99|0
1654075650000|2022-06-01 09:27:30|6163.86|6163.86|6163.86|6163.86|6163.86|6163.86|6163.86|6163.86|0
1654075670000|2022-06-01 09:27:50|6163.29|6163.29|6163.29|6163.29|6163.29|6163.29|6163.29|6163.29|0
1654075680000|2022-06-01 09:28:00|6164.78|6164.78|6164.78|6164.78|6164.78|6164.78|6164.78|6164.78|0
1654075700000|2022-06-01 09:28:20|6165.13|6165.13|6164.78|6164.78|6165.13|6165.13|6164.78|6164.78|0
1654075710000|2022-06-01 09:28:30|6164.28|6164.28|6164.28|6164.28|6164.28|6164.28|6164.28|6164.28|0
1654075720000|2022-06-01 09:28:40|6163.92|6163.92|6163.92|6163.92|6163.92|6163.92|6163.92|6163.92|0
1654075730000|2022-06-01 09:28:50|6163.64|6163.64|6163.64|6163.64|6163.64|6163.64|6163.64|6163.64|0
1654075740000|2022-06-01 09:29:00|6163.99|6163.99|6164.35|6164.35|6164.35|6164.35|6163.99|6163.99|0
1654075790000|2022-06-01 09:29:50|6164.92|6164.92|6164.57|6164.57|6164.92|6164.92|6164.57|6164.57|0
1654075800000|2022-06-01 09:30:00|6165.28|6165.28|6167.65|6167.65|6167.65|6167.65|6165.28|6165.28|0
1654075820000|2022-06-01 09:30:20|6167.36|6167.36|6167.36|6167.36|6167.36|6167.36|6167.36|6167.36|0
1654075830000|2022-06-01 09:30:30|6168.07|6168.07|6168.34|6168.34|6168.84|6168.84|6168.07|6168.07|0
1654075840000|2022-06-01 09:30:40|6169.62|6169.62|6168.98|6168.98|6169.62|6169.62|6168.98|6168.98|0
1654075860000|2022-06-01 09:31:00|6169.7|6169.7|6169.7|6169.7|6169.7|6169.7|6169.7|6169.7|0
1654075870000|2022-06-01 09:31:10|6169.34|6169.34|6169.34|6169.34|6169.34|6169.34|6169.34|6169.34|0
1654075880000|2022-06-01 09:31:20|6170.2|6170.2|6170.57|6170.57|6170.57|6170.57|6170.2|6170.2|0
1654075910000|2022-06-01 09:31:50|6171.07|6171.07|6170.75|6170.75|6171.07|6171.07|6170.75|6170.75|0
1654075920000|2022-06-01 09:32:00|6171.11|6171.11|6172.46|6172.46|6172.46|6172.46|6171.11|6171.11|0
1654075930000|2022-06-01 09:32:10|6172.96|6172.96|6172.96|6172.96|6172.96|6172.96|6172.96|6172.96|0
1654075950000|2022-06-01 09:32:30|6173.46|6173.46|6173.95|6173.95|6173.95|6173.95|6173.46|6173.46|0
1654075960000|2022-06-01 09:32:40|6174.24|6174.24|6174.24|6174.24|6174.24|6174.24|6174.24|6174.24|0
1654075970000|2022-06-01 09:32:50|6173.38|6173.38|6173.38|6173.38|6173.38|6173.38|6173.38|6173.38|0
1654076000000|2022-06-01 09:33:20|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|0
1654076020000|2022-06-01 09:33:40|6173.38|6173.38|6173.38|6173.38|6173.38|6173.38|6173.38|6173.38|0
1654076030000|2022-06-01 09:33:50|6173.01|6173.01|6172.1|6172.1|6173.01|6173.01|6172.1|6172.1|0
1654076060000|2022-06-01 09:34:20|6171.53|6171.53|6171.53|6171.53|6171.53|6171.53|6171.53|6171.53|0
1654076100000|2022-06-01 09:35:00|6172.17|6172.17|6174.82|6174.82|6175.18|6175.18|6172.17|6172.17|0
1654076110000|2022-06-01 09:35:10|6175.2|6175.2|6175.39|6175.39|6175.77|6175.77|6175.2|6175.2|0
1654076140000|2022-06-01 09:35:40|6175.01|6175.01|6175.01|6175.01|6175.01|6175.01|6175.01|6175.01|0
1654076160000|2022-06-01 09:36:00|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|0
1654076180000|2022-06-01 09:36:20|6174.76|6174.76|6174.06|6174.06|6175.13|6175.13|6174.06|6174.06|0
1654076330000|2022-06-01 09:38:50|6173.78|6173.78|6173.49|6173.49|6174.06|6174.06|6173.49|6173.49|0
1654076340000|2022-06-01 09:39:00|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|0
1654076350000|2022-06-01 09:39:10|6172.37|6172.37|6171.65|6171.65|6172.37|6172.37|6171.65|6171.65|0
1654076370000|2022-06-01 09:39:30|6171.3|6171.3|6170.53|6170.53|6171.3|6171.3|6170.53|6170.53|0
1654076390000|2022-06-01 09:39:50|6171.39|6171.39|6171.39|6171.39|6171.39|6171.39|6171.39|6171.39|0
1654076400000|2022-06-01 09:40:00|6170.89|6170.89|6171.33|6171.33|6172.32|6172.32|6170.89|6170.89|0
1654076460000|2022-06-01 09:41:00|6170.76|6170.76|6170.67|6170.67|6170.76|6170.76|6170.67|6170.67|0
1654076510000|2022-06-01 09:41:50|6170.38|6170.38|6170.67|6170.67|6170.67|6170.67|6170.38|6170.38|0
1654076520000|2022-06-01 09:42:00|6171.38|6171.38|6171.38|6171.38|6171.38|6171.38|6171.38|6171.38|0
1654076540000|2022-06-01 09:42:20|6170.74|6170.74|6170.06|6170.06|6170.74|6170.74|6170.06|6170.06|0
1654076550000|2022-06-01 09:42:30|6169.87|6169.87|6169.3|6169.3|6169.87|6169.87|6169.3|6169.3|0
1654076580000|2022-06-01 09:43:00|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|0
1654076600000|2022-06-01 09:43:20|6168.21|6168.21|6168.21|6168.21|6168.21|6168.21|6168.21|6168.21|0
1654076610000|2022-06-01 09:43:30|6168.59|6168.59|6168.59|6168.59|6168.59|6168.59|6168.59|6168.59|0
1654076620000|2022-06-01 09:43:40|6168.96|6168.96|6168.77|6168.77|6168.96|6168.96|6168.77|6168.77|0
1654076630000|2022-06-01 09:43:50|6169.09|6169.09|6169.09|6169.09|6169.09|6169.09|6169.09|6169.09|0
1654076650000|2022-06-01 09:44:10|6169.45|6169.45|6170.16|6170.16|6170.16|6170.16|6169.45|6169.45|0
1654076670000|2022-06-01 09:44:30|6169.67|6169.67|6167.68|6167.68|6169.67|6169.67|6167.68|6167.68|0
1654076710000|2022-06-01 09:45:10|6167.04|6167.04|6166.54|6166.54|6167.04|6167.04|6166.54|6166.54|0
1654076720000|2022-06-01 09:45:20|6165.9|6165.9|6165.9|6165.9|6165.9|6165.9|6165.9|6165.9|0
1654076770000|2022-06-01 09:46:10|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|0
1654076790000|2022-06-01 09:46:30|6167.95|6167.95|6167.95|6167.95|6167.95|6167.95|6167.95|6167.95|0
1654076800000|2022-06-01 09:46:40|6168.24|6168.24|6168.24|6168.24|6168.24|6168.24|6168.24|6168.24|0
1654076820000|2022-06-01 09:47:00|6168.95|6168.95|6168.95|6168.95|6168.95|6168.95|6168.95|6168.95|0
1654076850000|2022-06-01 09:47:30|6168.38|6168.38|6168.09|6168.09|6168.38|6168.38|6168.09|6168.09|0
1654076870000|2022-06-01 09:47:50|6167.02|6167.02|6166.31|6166.31|6167.02|6167.02|6166.31|6166.31|0
1654076880000|2022-06-01 09:48:00|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|0
1654076930000|2022-06-01 09:48:50|6165.76|6165.76|6164.65|6164.65|6165.76|6165.76|6164.65|6164.65|0
1654076950000|2022-06-01 09:49:10|6164.16|6164.16|6162.88|6162.88|6164.16|6164.16|6162.88|6162.88|0
1654076970000|2022-06-01 09:49:30|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|0
1654077000000|2022-06-01 09:50:00|6162.1|6162.1|6162.1|6162.1|6162.1|6162.1|6162.1|6162.1|0
1654077010000|2022-06-01 09:50:10|6162.45|6162.45|6160.4|6160.4|6163.45|6163.45|6160.4|6160.4|0
1654077020000|2022-06-01 09:50:20|6159.32|6159.32|6159.32|6159.32|6159.32|6159.32|6159.32|6159.32|0
1654077060000|2022-06-01 09:51:00|6159.61|6159.61|6159.93|6159.93|6159.93|6159.93|6159.61|6159.61|0
1654077070000|2022-06-01 09:51:10|6160.25|6160.25|6160.25|6160.25|6160.25|6160.25|6160.25|6160.25|0
1654077090000|2022-06-01 09:51:30|6160.06|6160.06|6160.06|6160.06|6160.06|6160.06|6160.06|6160.06|0
1654077220000|2022-06-01 09:53:40|6160.63|6160.63|6160.63|6160.63|6160.63|6160.63|6160.63|6160.63|0
1654077260000|2022-06-01 09:54:20|6160.82|6160.82|6161.01|6161.01|6161.01|6161.01|6160.82|6160.82|0
1654077300000|2022-06-01 09:55:00|6161.38|6161.38|6161.38|6161.38|6161.38|6161.38|6161.38|6161.38|0
1654077310000|2022-06-01 09:55:10|6162.1|6162.1|6161.38|6161.38|6162.1|6162.1|6161.38|6161.38|0
1654077320000|2022-06-01 09:55:20|6161.03|6161.03|6160.96|6160.96|6161.03|6161.03|6160.67|6160.67|0
1654077330000|2022-06-01 09:55:30|6161.24|6161.24|6162.73|6162.73|6162.73|6162.73|6161.24|6161.24|0
1654077350000|2022-06-01 09:55:50|6163.3|6163.3|6163.3|6163.3|6163.3|6163.3|6163.3|6163.3|0
1654077370000|2022-06-01 09:56:10|6163.12|6163.12|6163.12|6163.12|6163.12|6163.12|6163.12|6163.12|0
1654077390000|2022-06-01 09:56:30|6163.75|6163.75|6163.75|6163.75|6163.75|6163.75|6163.75|6163.75|0
1654077420000|2022-06-01 09:57:00|6163.4|6163.4|6163.04|6163.04|6163.4|6163.4|6163.04|6163.04|0
1654077430000|2022-06-01 09:57:10|6163.54|6163.54|6163.63|6163.63|6163.91|6163.91|6163.54|6163.54|0
1654077440000|2022-06-01 09:57:20|6164.12|6164.12|6163.56|6163.56|6164.12|6164.12|6163.56|6163.56|0
1654077460000|2022-06-01 09:57:40|6164.06|6164.06|6164.63|6164.63|6164.63|6164.63|6164.06|6164.06|0
1654077500000|2022-06-01 09:58:20|6165.34|6165.34|6164.2|6164.2|6165.34|6165.34|6164.2|6164.2|0
1654077510000|2022-06-01 09:58:30|6163.81|6163.81|6163.81|6163.81|6163.81|6163.81|6163.81|6163.81|0
1654077520000|2022-06-01 09:58:40|6164.53|6164.53|6164.53|6164.53|6164.53|6164.53|6164.53|6164.53|0
1654077550000|2022-06-01 09:59:10|6163.71|6163.71|6163.07|6163.07|6163.93|6163.93|6163.07|6163.07|0
1654077570000|2022-06-01 09:59:30|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|6163.45|0
1654077580000|2022-06-01 09:59:40|6163.27|6163.27|6164.12|6164.12|6164.12|6164.12|6163.27|6163.27|0
1654077590000|2022-06-01 09:59:50|6163.27|6163.27|6163.27|6163.27|6163.27|6163.27|6163.27|6163.27|0
1654077600000|2022-06-01 10:00:00|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|6162.77|0
1654077640000|2022-06-01 10:00:40|6162.13|6162.13|6161.74|6161.74|6162.13|6162.13|6161.42|6161.42|0
1654077650000|2022-06-01 10:00:50|6161.55|6161.55|6158.49|6158.49|6161.55|6161.55|6158.49|6158.49|0
1654077670000|2022-06-01 10:01:10|6158.2|6158.2|6158.14|6158.14|6158.78|6158.78|6158.14|6158.14|0
1654077700000|2022-06-01 10:01:40|6157.78|6157.78|6157.78|6157.78|6157.78|6157.78|6157.78|6157.78|0
1654077720000|2022-06-01 10:02:00|6157.02|6157.02|6157.02|6157.02|6157.02|6157.02|6157.02|6157.02|0
1654077810000|2022-06-01 10:03:30|6156.66|6156.66|6156.66|6156.66|6156.66|6156.66|6156.66|6156.66|0
1654077880000|2022-06-01 10:04:40|6155.95|6155.95|6155.95|6155.95|6155.95|6155.95|6155.95|6155.95|0
1654077900000|2022-06-01 10:05:00|6155.66|6155.66|6155.66|6155.66|6155.66|6155.66|6155.66|6155.66|0
1654077910000|2022-06-01 10:05:10|6155.85|6155.85|6155.47|6155.47|6155.85|6155.85|6155.47|6155.47|0
1654077930000|2022-06-01 10:05:30|6155.08|6155.08|6155.08|6155.08|6155.08|6155.08|6155.08|6155.08|0
1654077940000|2022-06-01 10:05:40|6154.59|6154.59|6155.08|6155.08|6155.08|6155.08|6154.59|6154.59|0
1654077950000|2022-06-01 10:05:50|6154.59|6154.59|6154.59|6154.59|6154.59|6154.59|6154.59|6154.59|0
1654077970000|2022-06-01 10:06:10|6154.02|6154.02|6152.93|6152.93|6154.02|6154.02|6152.93|6152.93|0
1654077980000|2022-06-01 10:06:20|6153.29|6153.29|6153.29|6153.29|6153.29|6153.29|6153.29|6153.29|0
1654077990000|2022-06-01 10:06:30|6151.38|6151.38|6150.63|6150.63|6151.38|6151.38|6150.63|6150.63|0
1654078010000|2022-06-01 10:06:50|6151|6151|6151|6151|6151|6151|6151|6151|0
1654078020000|2022-06-01 10:07:00|6151.77|6151.77|6151.77|6151.77|6152.26|6152.26|6151.77|6151.77|0
1654078030000|2022-06-01 10:07:10|6149.85|6149.85|6149.85|6149.85|6149.85|6149.85|6149.85|6149.85|0
1654078040000|2022-06-01 10:07:20|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|0
1654078050000|2022-06-01 10:07:30|6148.56|6148.56|6148.56|6148.56|6148.56|6148.56|6148.56|6148.56|0
1654078080000|2022-06-01 10:08:00|6148.38|6148.38|6146.85|6146.85|6148.38|6148.38|6146.35|6146.35|0
1654078100000|2022-06-01 10:08:20|6146.13|6146.13|6145.85|6145.85|6146.13|6146.13|6145.85|6145.85|0
1654078110000|2022-06-01 10:08:30|6145.28|6145.28|6145.28|6145.28|6145.28|6145.28|6145.28|6145.28|0
1654078120000|2022-06-01 10:08:40|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|0
1654078130000|2022-06-01 10:08:50|6145.19|6145.19|6145.51|6145.51|6145.51|6145.51|6145.19|6145.19|0
1654078190000|2022-06-01 10:09:50|6145.13|6145.13|6145.13|6145.13|6145.13|6145.13|6145.13|6145.13|0
1654078220000|2022-06-01 10:10:20|6145.89|6145.89|6145.89|6145.89|6145.89|6145.89|6145.89|6145.89|0
1654078230000|2022-06-01 10:10:30|6146.25|6146.25|6145.89|6145.89|6146.25|6146.25|6145.89|6145.89|0
1654078260000|2022-06-01 10:11:00|6146.08|6146.08|6146.08|6146.08|6146.08|6146.08|6146.08|6146.08|0
1654078270000|2022-06-01 10:11:10|6145.59|6145.59|6145.09|6145.09|6145.59|6145.59|6145.09|6145.09|0
1654078300000|2022-06-01 10:11:40|6145.59|6145.59|6146.08|6146.08|6146.08|6146.08|6145.59|6145.59|0
1654078320000|2022-06-01 10:12:00|6145.89|6145.89|6146.28|6146.28|6146.28|6146.28|6145.89|6145.89|0
1654078330000|2022-06-01 10:12:10|6146.49|6146.49|6147.56|6147.56|6147.99|6147.99|6146.49|6146.49|0
1654078370000|2022-06-01 10:12:50|6147.07|6147.07|6147.07|6147.07|6147.07|6147.07|6147.07|6147.07|0
1654078420000|2022-06-01 10:13:40|6146.64|6146.64|6146.45|6146.45|6146.83|6146.83|6146.45|6146.45|0
1654078510000|2022-06-01 10:15:10|6146.27|6146.27|6146.27|6146.27|6146.27|6146.27|6146.27|6146.27|0
1654078530000|2022-06-01 10:15:30|6145.91|6145.91|6145.91|6145.91|6145.91|6145.91|6145.91|6145.91|0
1654078540000|2022-06-01 10:15:40|6145.53|6145.53|6145.53|6145.53|6145.53|6145.53|6145.53|6145.53|0
1654078550000|2022-06-01 10:15:50|6144.67|6144.67|6144.96|6144.96|6144.96|6144.96|6144.67|6144.67|0
1654078560000|2022-06-01 10:16:00|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|0
1654078600000|2022-06-01 10:16:40|6145.53|6145.53|6145.04|6145.04|6145.53|6145.53|6145.04|6145.04|0
1654078640000|2022-06-01 10:17:20|6144.85|6144.85|6144.85|6144.85|6144.85|6144.85|6144.85|6144.85|0
1654078650000|2022-06-01 10:17:30|6145.04|6145.04|6144.85|6144.85|6145.04|6145.04|6144.85|6144.85|0
1654078670000|2022-06-01 10:17:50|6143.25|6143.25|6143.25|6143.25|6143.25|6143.25|6143.25|6143.25|0
1654078680000|2022-06-01 10:18:00|6143.57|6143.57|6143.13|6143.13|6143.57|6143.57|6142.81|6142.81|0
1654078690000|2022-06-01 10:18:10|6143.44|6143.44|6143.44|6143.44|6143.44|6143.44|6143.44|6143.44|0
1654078700000|2022-06-01 10:18:20|6142.81|6142.81|6142.99|6142.99|6143.18|6143.18|6142.81|6142.81|0
1654078730000|2022-06-01 10:18:50|6143.18|6143.18|6143.18|6143.18|6143.18|6143.18|6143.18|6143.18|0
1654078750000|2022-06-01 10:19:10|6143.37|6143.37|6143.37|6143.37|6143.37|6143.37|6143.37|6143.37|0
1654078780000|2022-06-01 10:19:40|6144.36|6144.36|6144.36|6144.36|6144.36|6144.36|6144.36|6144.36|0
1654078790000|2022-06-01 10:19:50|6143.22|6143.22|6143.48|6143.48|6143.48|6143.48|6142.72|6142.72|0
1654078810000|2022-06-01 10:20:10|6143.77|6143.77|6143.48|6143.48|6143.77|6143.77|6143.48|6143.48|0
1654078820000|2022-06-01 10:20:20|6141.96|6141.96|6141.6|6141.6|6141.96|6141.96|6141.6|6141.6|0
1654078870000|2022-06-01 10:21:10|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|0
1654078880000|2022-06-01 10:21:20|6142.36|6142.36|6142.75|6142.75|6142.75|6142.75|6142.36|6142.36|0
1654078970000|2022-06-01 10:22:50|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|6141.98|0
1654078980000|2022-06-01 10:23:00|6140.99|6140.99|6140.99|6140.99|6140.99|6140.99|6140.99|6140.99|0
1654078990000|2022-06-01 10:23:10|6141.35|6141.35|6140.99|6140.99|6141.35|6141.35|6140.99|6140.99|0
1654079010000|2022-06-01 10:23:30|6140.63|6140.63|6140.63|6140.63|6140.63|6140.63|6140.63|6140.63|0
1654079020000|2022-06-01 10:23:40|6139.35|6139.35|6139.35|6139.35|6139.35|6139.35|6139.35|6139.35|0
1654079030000|2022-06-01 10:23:50|6138.78|6138.78|6138.78|6138.78|6138.78|6138.78|6138.78|6138.78|0
1654079040000|2022-06-01 10:24:00|6139.42|6139.42|6139.42|6139.42|6139.42|6139.42|6139.42|6139.42|0
1654079070000|2022-06-01 10:24:30|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|0
1654079100000|2022-06-01 10:25:00|6138.75|6138.75|6139.57|6139.57|6139.57|6139.57|6138.75|6138.75|0
1654079110000|2022-06-01 10:25:10|6139.89|6139.89|6139.89|6139.89|6139.89|6139.89|6139.89|6139.89|0
1654079120000|2022-06-01 10:25:20|6139.51|6139.51|6139.13|6139.13|6139.51|6139.51|6139.13|6139.13|0
1654079130000|2022-06-01 10:25:30|6138.81|6138.81|6138.81|6138.81|6138.81|6138.81|6138.81|6138.81|0
1654079160000|2022-06-01 10:26:00|6138.43|6138.43|6138.43|6138.43|6138.43|6138.43|6138.43|6138.43|0
1654079210000|2022-06-01 10:26:50|6138.81|6138.81|6139.19|6139.19|6139.19|6139.19|6138.81|6138.81|0
1654079240000|2022-06-01 10:27:20|6139.69|6139.69|6139.69|6139.69|6139.69|6139.69|6139.69|6139.69|0
1654079270000|2022-06-01 10:27:50|6140.26|6140.26|6138.69|6138.69|6140.26|6140.26|6138.69|6138.69|0
1654079320000|2022-06-01 10:28:40|6139.19|6139.19|6139.19|6139.19|6139.19|6139.19|6139.19|6139.19|0
1654079370000|2022-06-01 10:29:30|6139|6139|6139|6139|6139|6139|6139|6139|0
1654079390000|2022-06-01 10:29:50|6138.68|6138.68|6138.68|6138.68|6138.68|6138.68|6138.68|6138.68|0
1654079400000|2022-06-01 10:30:00|6139|6139|6139|6139|6139|6139|6139|6139|0
1654079430000|2022-06-01 10:30:30|6138.81|6138.81|6138.81|6138.81|6138.81|6138.81|6138.81|6138.81|0
1654079450000|2022-06-01 10:30:50|6138.49|6138.49|6138.49|6138.49|6138.49|6138.49|6138.49|6138.49|0
1654079510000|2022-06-01 10:31:50|6138.68|6138.68|6138.68|6138.68|6138.68|6138.68|6138.68|6138.68|0
1654079520000|2022-06-01 10:32:00|6138.97|6138.97|6138.97|6138.97|6138.97|6138.97|6138.97|6138.97|0
1654079550000|2022-06-01 10:32:30|6139.96|6139.96|6139.96|6139.96|6139.96|6139.96|6139.96|6139.96|0
1654079580000|2022-06-01 10:33:00|6140.53|6140.53|6140.53|6140.53|6140.53|6140.53|6140.53|6140.53|0
1654079590000|2022-06-01 10:33:10|6140.82|6140.82|6140.5|6140.5|6140.82|6140.82|6140.5|6140.5|0
1654079620000|2022-06-01 10:33:40|6140.12|6140.12|6140.12|6140.12|6140.12|6140.12|6140.12|6140.12|0
1654079670000|2022-06-01 10:34:30|6141.65|6141.65|6143.37|6143.37|6143.37|6143.37|6141.65|6141.65|0
1654079680000|2022-06-01 10:34:40|6143.93|6143.93|6143.93|6143.93|6143.93|6143.93|6143.93|6143.93|0
1654079710000|2022-06-01 10:35:10|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|0
1654079720000|2022-06-01 10:35:20|6145.28|6145.28|6146|6146|6146|6146|6145.28|6145.28|0
1654079740000|2022-06-01 10:35:40|6146.49|6146.49|6149.12|6149.12|6149.12|6149.12|6146.49|6146.49|0
1654079750000|2022-06-01 10:35:50|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|0
1654079760000|2022-06-01 10:36:00|6148.3|6148.3|6148.3|6148.3|6148.3|6148.3|6148.3|6148.3|0
1654079790000|2022-06-01 10:36:30|6147.94|6147.94|6147.18|6147.18|6147.94|6147.94|6147.18|6147.18|0
1654079820000|2022-06-01 10:37:00|6146.68|6146.68|6146.68|6146.68|6146.68|6146.68|6146.68|6146.68|0
1654079840000|2022-06-01 10:37:20|6146.33|6146.33|6146.33|6146.33|6146.33|6146.33|6146.33|6146.33|0
1654079850000|2022-06-01 10:37:30|6145.47|6145.47|6145.75|6145.75|6145.75|6145.75|6145.47|6145.47|0
1654079860000|2022-06-01 10:37:40|6145.21|6145.21|6145.21|6145.21|6145.21|6145.21|6145.21|6145.21|0
1654079920000|2022-06-01 10:38:40|6144.92|6144.92|6144.43|6144.43|6144.92|6144.92|6144.43|6144.43|0
1654079930000|2022-06-01 10:38:50|6144.11|6144.11|6144.11|6144.11|6144.11|6144.11|6144.11|6144.11|0
1654079960000|2022-06-01 10:39:20|6143.39|6143.39|6143.39|6143.39|6143.39|6143.39|6143.39|6143.39|0
1654079980000|2022-06-01 10:39:40|6142.44|6142.44|6142.12|6142.12|6142.44|6142.44|6142.12|6142.12|0
1654079990000|2022-06-01 10:39:50|6141.8|6141.8|6141.8|6141.8|6141.8|6141.8|6141.8|6141.8|0
1654080000000|2022-06-01 10:40:00|6142.76|6142.76|6142.12|6142.12|6142.76|6142.76|6142.12|6142.12|0
1654080010000|2022-06-01 10:40:10|6141.8|6141.8|6142.12|6142.12|6142.12|6142.12|6141.8|6141.8|0
1654080040000|2022-06-01 10:40:40|6141.8|6141.8|6141.8|6141.8|6141.8|6141.8|6141.8|6141.8|0
1654080190000|2022-06-01 10:43:10|6141.48|6141.48|6142.01|6142.01|6142.01|6142.01|6141.16|6141.16|0
1654080200000|2022-06-01 10:43:20|6142.22|6142.22|6139.35|6139.35|6142.22|6142.22|6139.35|6139.35|0
1654080210000|2022-06-01 10:43:30|6139.78|6139.78|6139.78|6139.78|6139.78|6139.78|6139.78|6139.78|0
1654080220000|2022-06-01 10:43:40|6139.35|6139.35|6140.12|6140.12|6140.12|6140.12|6139.35|6139.35|0
1654080230000|2022-06-01 10:43:50|6139.69|6139.69|6139.69|6139.69|6139.69|6139.69|6139.69|6139.69|0
1654080280000|2022-06-01 10:44:40|6139.41|6139.41|6139.41|6139.41|6139.41|6139.41|6139.41|6139.41|0
1654080290000|2022-06-01 10:44:50|6139.69|6139.69|6139.69|6139.69|6139.69|6139.69|6139.69|6139.69|0
1654080300000|2022-06-01 10:45:00|6140.12|6140.12|6140.12|6140.12|6140.12|6140.12|6140.12|6140.12|0
1654080360000|2022-06-01 10:46:00|6140.83|6140.83|6141.59|6141.59|6141.59|6141.59|6140.83|6140.83|0
1654080370000|2022-06-01 10:46:10|6141.95|6141.95|6141.95|6141.95|6141.95|6141.95|6141.95|6141.95|0
1654080380000|2022-06-01 10:46:20|6142.14|6142.14|6141.95|6141.95|6142.14|6142.14|6141.95|6141.95|0
1654080410000|2022-06-01 10:46:50|6142.33|6142.33|6142.33|6142.33|6142.33|6142.33|6142.33|6142.33|0
1654080450000|2022-06-01 10:47:30|6142.52|6142.52|6142.52|6142.52|6142.52|6142.52|6142.52|6142.52|0
1654080460000|2022-06-01 10:47:40|6142.02|6142.02|6142.02|6142.02|6142.02|6142.02|6142.02|6142.02|0
1654080500000|2022-06-01 10:48:20|6143.01|6143.01|6143.33|6143.33|6143.33|6143.33|6143.01|6143.01|0
1654080510000|2022-06-01 10:48:30|6142.84|6142.84|6142.34|6142.34|6142.84|6142.84|6142.34|6142.34|0
1654080520000|2022-06-01 10:48:40|6141.84|6141.84|6142.16|6142.16|6142.16|6142.16|6141.84|6141.84|0
1654080550000|2022-06-01 10:49:10|6141.88|6141.88|6142.16|6142.16|6142.16|6142.16|6141.88|6141.88|0
1654080560000|2022-06-01 10:49:20|6141.2|6141.2|6141.2|6141.2|6141.2|6141.2|6141.2|6141.2|0
1654080650000|2022-06-01 10:50:50|6140.63|6140.63|6140.63|6140.63|6140.63|6140.63|6140.63|6140.63|0
1654080660000|2022-06-01 10:51:00|6140.26|6140.26|6140.26|6140.26|6140.26|6140.26|6140.26|6140.26|0
1654080670000|2022-06-01 10:51:10|6139.76|6139.76|6139.76|6139.76|6139.76|6139.76|6139.76|6139.76|0
1654080680000|2022-06-01 10:51:20|6140.12|6140.12|6140.12|6140.12|6140.12|6140.12|6140.12|6140.12|0
1654080760000|2022-06-01 10:52:40|6139.8|6139.8|6139.16|6139.16|6139.8|6139.8|6139.16|6139.16|0
1654080780000|2022-06-01 10:53:00|6137.24|6137.24|6137.77|6137.77|6137.88|6137.88|6137.24|6137.24|0
1654080790000|2022-06-01 10:53:10|6138.09|6138.09|6138.09|6138.09|6138.09|6138.09|6138.09|6138.09|0
1654080800000|2022-06-01 10:53:20|6137.73|6137.73|6137.73|6137.73|6137.73|6137.73|6137.73|6137.73|0
1654080830000|2022-06-01 10:53:50|6137.16|6137.16|6136.47|6136.47|6137.16|6137.16|6136.47|6136.47|0
1654080850000|2022-06-01 10:54:10|6137.05|6137.05|6137.05|6137.05|6137.05|6137.05|6137.05|6137.05|0
1654080860000|2022-06-01 10:54:20|6136.86|6136.86|6136.86|6136.86|6136.86|6136.86|6136.86|6136.86|0
1654080890000|2022-06-01 10:54:50|6136.5|6136.5|6136.5|6136.5|6136.5|6136.5|6136.5|6136.5|0
1654080920000|2022-06-01 10:55:20|6136.88|6136.88|6137.06|6137.06|6137.06|6137.06|6136.88|6136.88|0
1654080930000|2022-06-01 10:55:30|6137.28|6137.28|6137.28|6137.28|6137.28|6137.28|6137.28|6137.28|0
1654080940000|2022-06-01 10:55:40|6136.99|6136.99|6136.99|6136.99|6136.99|6136.99|6136.99|6136.99|0
1654080960000|2022-06-01 10:56:00|6136.67|6136.67|6136.67|6136.67|6136.67|6136.67|6136.67|6136.67|0
1654080990000|2022-06-01 10:56:30|6137.31|6137.31|6137.67|6137.67|6138.24|6138.24|6137.31|6137.31|0
1654081050000|2022-06-01 10:57:30|6137.99|6137.99|6137.99|6137.99|6137.99|6137.99|6137.99|6137.99|0
1654081080000|2022-06-01 10:58:00|6138.38|6138.38|6138.38|6138.38|6138.38|6138.38|6138.38|6138.38|0
1654081140000|2022-06-01 10:59:00|6138.73|6138.73|6139.09|6139.09|6139.09|6139.09|6138.73|6138.73|0
1654081150000|2022-06-01 10:59:10|6139.45|6139.45|6139.45|6139.45|6139.45|6139.45|6139.45|6139.45|0
1654081180000|2022-06-01 10:59:40|6139.26|6139.26|6138.76|6138.76|6139.26|6139.26|6138.76|6138.76|0
1654081190000|2022-06-01 10:59:50|6138.05|6138.05|6137.48|6137.48|6138.41|6138.41|6137.48|6137.48|0
1654081200000|2022-06-01 11:00:00|6137.09|6137.09|6136.24|6136.24|6137.09|6137.09|6136.24|6136.24|0
1654081210000|2022-06-01 11:00:10|6136.6|6136.6|6136.6|6136.6|6136.6|6136.6|6136.6|6136.6|0
1654081220000|2022-06-01 11:00:20|6137.36|6137.36|6137.36|6137.36|6137.36|6137.36|6137.36|6137.36|0
1654081260000|2022-06-01 11:01:00|6137.99|6137.99|6137.99|6137.99|6137.99|6137.99|6137.99|6137.99|0
1654081280000|2022-06-01 11:01:20|6137.68|6137.68|6137.68|6137.68|6137.68|6137.68|6137.68|6137.68|0
1654081290000|2022-06-01 11:01:30|6137.3|6137.3|6137.3|6137.3|6137.3|6137.3|6137.3|6137.3|0
1654081310000|2022-06-01 11:01:50|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|6136.15|0
1654081360000|2022-06-01 11:02:40|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|6136.34|0
1654081370000|2022-06-01 11:02:50|6135.96|6135.96|6135.96|6135.96|6135.96|6135.96|6135.96|6135.96|0
1654081390000|2022-06-01 11:03:10|6135.32|6135.32|6134.68|6134.68|6135.32|6135.32|6134.68|6134.68|0
1654081400000|2022-06-01 11:03:20|6135|6135|6135.64|6135.64|6135.64|6135.64|6135|6135|0
1654081410000|2022-06-01 11:03:30|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|0
1654081420000|2022-06-01 11:03:40|6136.63|6136.63|6136.63|6136.63|6136.63|6136.63|6136.63|6136.63|0
1654081440000|2022-06-01 11:04:00|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|6136.14|0
1654081450000|2022-06-01 11:04:10|6136.52|6136.52|6136.52|6136.52|6136.52|6136.52|6136.52|6136.52|0
1654081470000|2022-06-01 11:04:30|6137.23|6137.23|6137.23|6137.23|6137.23|6137.23|6137.23|6137.23|0
1654081480000|2022-06-01 11:04:40|6136.74|6136.74|6137.12|6137.12|6137.12|6137.12|6136.74|6136.74|0
1654081510000|2022-06-01 11:05:10|6136.76|6136.76|6136.76|6136.76|6136.76|6136.76|6136.76|6136.76|0
1654081520000|2022-06-01 11:05:20|6137.05|6137.05|6137.62|6137.62|6137.62|6137.62|6137.05|6137.05|0
1654081530000|2022-06-01 11:05:30|6138|6138|6138|6138|6138|6138|6138|6138|0
1654081550000|2022-06-01 11:05:50|6138.28|6138.28|6138.28|6138.28|6138.28|6138.28|6138.28|6138.28|0
1654081560000|2022-06-01 11:06:00|6137.96|6137.96|6137.96|6137.96|6137.96|6137.96|6137.96|6137.96|0
1654081570000|2022-06-01 11:06:10|6138.46|6138.46|6138.46|6138.46|6138.46|6138.46|6138.46|6138.46|0
1654081580000|2022-06-01 11:06:20|6137.31|6137.31|6137.31|6137.31|6137.31|6137.31|6137.31|6137.31|0
1654081620000|2022-06-01 11:07:00|6137.03|6137.03|6137.03|6137.03|6137.03|6137.03|6137.03|6137.03|0
1654081630000|2022-06-01 11:07:10|6137.41|6137.41|6137.41|6137.41|6137.41|6137.41|6137.41|6137.41|0
1654081640000|2022-06-01 11:07:20|6137.9|6137.9|6137.9|6137.9|6137.9|6137.9|6137.9|6137.9|0
1654081650000|2022-06-01 11:07:30|6138.22|6138.22|6137.9|6137.9|6138.22|6138.22|6137.9|6137.9|0
1654081670000|2022-06-01 11:07:50|6137.41|6137.41|6137.41|6137.41|6137.41|6137.41|6137.41|6137.41|0
1654081700000|2022-06-01 11:08:20|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|6137.09|0
1654081730000|2022-06-01 11:08:50|6136.73|6136.73|6136.73|6136.73|6136.73|6136.73|6136.73|6136.73|0
1654081780000|2022-06-01 11:09:40|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|0
1654081790000|2022-06-01 11:09:50|6136.67|6136.67|6136.61|6136.61|6136.67|6136.67|6136.61|6136.61|0
1654081800000|2022-06-01 11:10:00|6136.93|6136.93|6136.93|6136.93|6136.93|6136.93|6136.93|6136.93|0
1654081830000|2022-06-01 11:10:30|6137.22|6137.22|6136.86|6136.86|6137.22|6137.22|6136.86|6136.86|0
1654081900000|2022-06-01 11:11:40|6137.24|6137.24|6137.24|6137.24|6137.24|6137.24|6137.24|6137.24|0
1654081920000|2022-06-01 11:12:00|6136.92|6136.92|6136.92|6136.92|6136.92|6136.92|6136.92|6136.92|0
1654081930000|2022-06-01 11:12:10|6137.28|6137.28|6137.28|6137.28|6137.28|6137.28|6137.28|6137.28|0
1654081990000|2022-06-01 11:13:10|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|0
1654082010000|2022-06-01 11:13:30|6136.1|6136.1|6136.1|6136.1|6136.1|6136.1|6136.1|6136.1|0
1654082060000|2022-06-01 11:14:20|6136.46|6136.46|6137.02|6137.02|6137.02|6137.02|6136.46|6136.46|0
1654082070000|2022-06-01 11:14:30|6137.38|6137.38|6137.38|6137.38|6137.38|6137.38|6137.38|6137.38|0
1654082100000|2022-06-01 11:15:00|6137.74|6137.74|6137.74|6137.74|6137.74|6137.74|6137.74|6137.74|0
1654082120000|2022-06-01 11:15:20|6137.42|6137.42|6137.39|6137.39|6137.42|6137.42|6137.1|6137.1|0
1654082160000|2022-06-01 11:16:00|6137.71|6137.71|6138.34|6138.34|6138.34|6138.34|6137.71|6137.71|0
1654082180000|2022-06-01 11:16:20|6137.35|6137.35|6137.85|6137.85|6137.85|6137.85|6137.35|6137.35|0
1654082200000|2022-06-01 11:16:40|6137.28|6137.28|6137.28|6137.28|6137.28|6137.28|6137.28|6137.28|0
1654082220000|2022-06-01 11:17:00|6136.71|6136.71|6136.71|6136.71|6136.71|6136.71|6136.71|6136.71|0
1654082230000|2022-06-01 11:17:10|6136|6136|6136|6136|6136|6136|6136|6136|0
1654082240000|2022-06-01 11:17:20|6135.64|6135.64|6135.64|6135.64|6135.64|6135.64|6135.64|6135.64|0
1654082250000|2022-06-01 11:17:30|6134.11|6134.11|6134.11|6134.11|6134.11|6134.11|6134.11|6134.11|0
1654082270000|2022-06-01 11:17:50|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|0
1654082280000|2022-06-01 11:18:00|6135.26|6135.26|6135.26|6135.26|6135.26|6135.26|6135.26|6135.26|0
1654082370000|2022-06-01 11:19:30|6134.62|6134.62|6134.62|6134.62|6134.62|6134.62|6134.62|6134.62|0
1654082380000|2022-06-01 11:19:40|6134.26|6134.26|6133.51|6133.51|6134.26|6134.26|6133.51|6133.51|0
1654082390000|2022-06-01 11:19:50|6133.8|6133.8|6133.8|6133.8|6133.8|6133.8|6133.8|6133.8|0
1654082400000|2022-06-01 11:20:00|6134.15|6134.15|6134.15|6134.15|6134.15|6134.15|6134.15|6134.15|0
1654082410000|2022-06-01 11:20:10|6133.39|6133.39|6133.39|6133.39|6133.39|6133.39|6133.39|6133.39|0
1654082470000|2022-06-01 11:21:10|6133.88|6133.88|6133.88|6133.88|6133.88|6133.88|6133.88|6133.88|0
1654082480000|2022-06-01 11:21:20|6134.6|6134.6|6135.52|6135.52|6135.52|6135.52|6134.6|6134.6|0
1654082490000|2022-06-01 11:21:30|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|0
1654082500000|2022-06-01 11:21:40|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|0
1654082530000|2022-06-01 11:22:10|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|0
1654082550000|2022-06-01 11:22:30|6136.07|6136.07|6136.07|6136.07|6136.07|6136.07|6136.07|6136.07|0
1654082610000|2022-06-01 11:23:30|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|0
1654082660000|2022-06-01 11:24:20|6139.3|6139.3|6139.3|6139.3|6139.3|6139.3|6139.3|6139.3|0
1654082670000|2022-06-01 11:24:30|6138.54|6138.54|6138.54|6138.54|6138.54|6138.54|6138.54|6138.54|0
1654082710000|2022-06-01 11:25:10|6139.5|6139.5|6139.18|6139.18|6139.5|6139.5|6139.18|6139.18|0
1654082750000|2022-06-01 11:25:50|6140.42|6140.42|6141.14|6141.14|6141.14|6141.14|6140.42|6140.42|0
1654082870000|2022-06-01 11:27:50|6140.78|6140.78|6139.64|6139.64|6140.78|6140.78|6139.64|6139.64|0
1654082920000|2022-06-01 11:28:40|6139.14|6139.14|6139.14|6139.14|6139.14|6139.14|6139.14|6139.14|0
1654082990000|2022-06-01 11:29:50|6139.86|6139.86|6140.14|6140.14|6140.14|6140.14|6139.86|6139.86|0
1654083040000|2022-06-01 11:30:40|6139.76|6139.76|6139.69|6139.69|6139.76|6139.76|6139.4|6139.4|0
1654083050000|2022-06-01 11:30:50|6140.26|6140.26|6140.26|6140.26|6140.26|6140.26|6140.26|6140.26|0
1654083060000|2022-06-01 11:31:00|6141.25|6141.25|6141.44|6141.44|6141.44|6141.44|6141.25|6141.25|0
1654083070000|2022-06-01 11:31:10|6142.59|6142.59|6143.37|6143.37|6143.66|6143.66|6142.59|6142.59|0
1654083090000|2022-06-01 11:31:30|6144.01|6144.01|6144.51|6144.51|6144.51|6144.51|6144.01|6144.01|0
1654083120000|2022-06-01 11:32:00|6144.7|6144.7|6144.89|6144.89|6144.89|6144.89|6144.7|6144.7|0
1654083130000|2022-06-01 11:32:10|6145.2|6145.2|6145.2|6145.2|6145.2|6145.2|6145.2|6145.2|0
1654083270000|2022-06-01 11:34:30|6144.99|6144.99|6144.99|6144.99|6144.99|6144.99|6144.99|6144.99|0
1654083370000|2022-06-01 11:36:10|6145.49|6145.49|6145.49|6145.49|6145.49|6145.49|6145.49|6145.49|0
1654083430000|2022-06-01 11:37:10|6146.48|6146.48|6147.48|6147.48|6147.48|6147.48|6146.48|6146.48|0
1654083480000|2022-06-01 11:38:00|6147.97|6147.97|6147.97|6147.97|6147.97|6147.97|6147.97|6147.97|0
1654083500000|2022-06-01 11:38:20|6148.74|6148.74|6148.74|6148.74|6148.74|6148.74|6148.74|6148.74|0
1654083520000|2022-06-01 11:38:40|6148.38|6148.38|6147.65|6147.65|6148.38|6148.38|6147.65|6147.65|0
1654083560000|2022-06-01 11:39:20|6147.15|6147.15|6147.15|6147.15|6147.15|6147.15|6147.15|6147.15|0
1654083600000|2022-06-01 11:40:00|6145.62|6145.62|6145.62|6145.62|6145.62|6145.62|6145.62|6145.62|0
1654083630000|2022-06-01 11:40:30|6145.91|6145.91|6145.91|6145.91|6145.91|6145.91|6145.91|6145.91|0
1654083650000|2022-06-01 11:40:50|6146.19|6146.19|6146.19|6146.19|6146.19|6146.19|6146.19|6146.19|0
1654083690000|2022-06-01 11:41:30|6146.96|6146.96|6146.96|6146.96|6146.96|6146.96|6146.96|6146.96|0
1654083730000|2022-06-01 11:42:10|6147.24|6147.24|6147.05|6147.05|6147.24|6147.24|6147.05|6147.05|0
1654083780000|2022-06-01 11:43:00|6146.77|6146.77|6146.77|6146.77|6146.77|6146.77|6146.77|6146.77|0
1654083790000|2022-06-01 11:43:10|6146.45|6146.45|6146.45|6146.45|6146.45|6146.45|6146.45|6146.45|0
1654083800000|2022-06-01 11:43:20|6146.09|6146.09|6145.33|6145.33|6146.09|6146.09|6145.33|6145.33|0
1654083880000|2022-06-01 11:44:40|6145.04|6145.04|6145.04|6145.04|6145.04|6145.04|6145.04|6145.04|0
1654083920000|2022-06-01 11:45:20|6145.4|6145.4|6147.02|6147.02|6147.02|6147.02|6145.4|6145.4|0
1654083930000|2022-06-01 11:45:30|6147.3|6147.3|6147.3|6147.3|6147.3|6147.3|6147.3|6147.3|0
1654083950000|2022-06-01 11:45:50|6148.45|6148.45|6148.45|6148.45|6148.45|6148.45|6148.45|6148.45|0
1654083960000|2022-06-01 11:46:00|6148.73|6148.73|6148.73|6148.73|6148.73|6148.73|6148.73|6148.73|0
1654083970000|2022-06-01 11:46:10|6149.09|6149.09|6149.64|6149.64|6149.64|6149.64|6149.09|6149.09|0
1654083990000|2022-06-01 11:46:30|6150.28|6150.28|6150.28|6150.28|6150.28|6150.28|6150.28|6150.28|0
1654084010000|2022-06-01 11:46:50|6150.77|6150.77|6150.77|6150.77|6150.77|6150.77|6150.77|6150.77|0
1654084020000|2022-06-01 11:47:00|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|0
1654084030000|2022-06-01 11:47:10|6151.44|6151.44|6151.44|6151.44|6151.44|6151.44|6151.44|6151.44|0
1654084050000|2022-06-01 11:47:30|6152.51|6152.51|6152.51|6152.51|6152.51|6152.51|6152.51|6152.51|0
1654084080000|2022-06-01 11:48:00|6152.87|6152.87|6152.87|6152.87|6152.87|6152.87|6152.87|6152.87|0
1654084090000|2022-06-01 11:48:10|6153.08|6153.08|6153.08|6153.08|6153.08|6153.08|6153.08|6153.08|0
1654084120000|2022-06-01 11:48:40|6153.37|6153.37|6153.37|6153.37|6153.37|6153.37|6153.37|6153.37|0
1654084160000|2022-06-01 11:49:20|6152.79|6152.79|6153.08|6153.08|6153.08|6153.08|6152.79|6152.79|0
1654084180000|2022-06-01 11:49:40|6153.58|6153.58|6153.58|6153.58|6153.58|6153.58|6153.58|6153.58|0
1654084190000|2022-06-01 11:49:50|6153.77|6153.77|6153.77|6153.77|6153.77|6153.77|6153.77|6153.77|0
1654084210000|2022-06-01 11:50:10|6154.4|6154.4|6154.83|6154.83|6154.83|6154.83|6154.4|6154.4|0
1654084220000|2022-06-01 11:50:20|6156.42|6156.42|6156.74|6156.74|6156.74|6156.74|6156.42|6156.42|0
1654084230000|2022-06-01 11:50:30|6156.55|6156.55|6155.91|6155.91|6156.55|6156.55|6155.91|6155.91|0
1654084240000|2022-06-01 11:50:40|6155.56|6155.56|6155.56|6155.56|6155.56|6155.56|6155.56|6155.56|0
1654084290000|2022-06-01 11:51:30|6156.32|6156.32|6156.32|6156.32|6156.32|6156.32|6156.32|6156.32|0
1654084300000|2022-06-01 11:51:40|6156.51|6156.51|6156.7|6156.7|6156.7|6156.7|6156.51|6156.51|0
1654084310000|2022-06-01 11:51:50|6156.38|6156.38|6156.38|6156.38|6156.38|6156.38|6156.38|6156.38|0
1654084390000|2022-06-01 11:53:10|6157.02|6157.02|6156.66|6156.66|6157.02|6157.02|6156.66|6156.66|0
1654084410000|2022-06-01 11:53:30|6157.04|6157.04|6155.83|6155.83|6157.04|6157.04|6155.83|6155.83|0
1654084510000|2022-06-01 11:55:10|6156.18|6156.18|6156.73|6156.73|6156.73|6156.73|6156.18|6156.18|0
1654084540000|2022-06-01 11:55:40|6157.49|6157.49|6158.19|6158.19|6158.19|6158.19|6157.49|6157.49|0
1654084570000|2022-06-01 11:56:10|6158.91|6158.91|6161.7|6161.7|6161.7|6161.7|6158.91|6158.91|0
1654084590000|2022-06-01 11:56:30|6161.33|6161.33|6161.33|6161.33|6161.33|6161.33|6161.33|6161.33|0
1654084630000|2022-06-01 11:57:10|6162.86|6162.86|6162.86|6162.86|6162.86|6162.86|6162.86|6162.86|0
1654084700000|2022-06-01 11:58:20|6163.35|6163.35|6163.35|6163.35|6163.35|6163.35|6163.35|6163.35|0
1654084760000|2022-06-01 11:59:20|6162.21|6162.21|6162.21|6162.21|6162.21|6162.21|6162.21|6162.21|0
1654084790000|2022-06-01 11:59:50|6162.7|6162.7|6163.77|6163.77|6163.77|6163.77|6162.7|6162.7|0
1654084800000|2022-06-01 12:00:00|6164.27|6164.27|6166.09|6166.09|6166.09|6166.09|6164.27|6164.27|0
1654084820000|2022-06-01 12:00:20|6165.59|6165.59|6165.23|6165.23|6165.59|6165.59|6165.23|6165.23|0
1654084880000|2022-06-01 12:01:20|6164.87|6164.87|6164.87|6164.87|6164.87|6164.87|6164.87|6164.87|0
1654084900000|2022-06-01 12:01:40|6165.37|6165.37|6165.37|6165.37|6165.37|6165.37|6165.37|6165.37|0
1654084950000|2022-06-01 12:02:30|6165.66|6165.66|6165.85|6165.85|6165.85|6165.85|6165.66|6165.66|0
1654084970000|2022-06-01 12:02:50|6165.35|6165.35|6165.35|6165.35|6165.35|6165.35|6165.35|6165.35|0
1654085000000|2022-06-01 12:03:20|6165.71|6165.71|6165.99|6165.99|6165.99|6165.99|6165.71|6165.71|0
1654085010000|2022-06-01 12:03:30|6166.49|6166.49|6166.49|6166.49|6166.49|6166.49|6166.49|6166.49|0
1654085020000|2022-06-01 12:03:40|6167.45|6167.45|6167.87|6167.87|6167.87|6167.87|6167.45|6167.45|0
1654085040000|2022-06-01 12:04:00|6170.55|6170.55|6170.76|6170.76|6170.76|6170.76|6170.55|6170.55|0
1654085050000|2022-06-01 12:04:10|6171.39|6171.39|6171.39|6171.39|6171.39|6171.39|6171.39|6171.39|0
1654085060000|2022-06-01 12:04:20|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|0
1654085100000|2022-06-01 12:05:00|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|0
1654085130000|2022-06-01 12:05:30|6171.73|6171.73|6172.87|6172.87|6172.87|6172.87|6171.54|6171.54|0
1654085140000|2022-06-01 12:05:40|6173.06|6173.06|6173.42|6173.42|6173.42|6173.42|6173.06|6173.06|0
1654085150000|2022-06-01 12:05:50|6173.79|6173.79|6173.79|6173.79|6173.79|6173.79|6173.79|6173.79|0
1654085170000|2022-06-01 12:06:10|6173.96|6173.96|6173.96|6173.96|6173.96|6173.96|6173.96|6173.96|0
1654085180000|2022-06-01 12:06:20|6174.35|6174.35|6175.11|6175.11|6175.11|6175.11|6174.35|6174.35|0
1654085200000|2022-06-01 12:06:40|6174.75|6174.75|6174.75|6174.75|6174.75|6174.75|6174.75|6174.75|0
1654085210000|2022-06-01 12:06:50|6174.38|6174.38|6174.38|6174.38|6174.38|6174.38|6174.38|6174.38|0
1654085220000|2022-06-01 12:07:00|6173.88|6173.88|6173.88|6173.88|6173.88|6173.88|6173.88|6173.88|0
1654085230000|2022-06-01 12:07:10|6174.17|6174.17|6173.81|6173.81|6174.17|6174.17|6173.81|6173.81|0
1654085270000|2022-06-01 12:07:50|6174|6174|6174|6174|6174|6174|6174|6174|0
1654085280000|2022-06-01 12:08:00|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|0
1654085290000|2022-06-01 12:08:10|6174|6174|6173.68|6173.68|6174|6174|6173.68|6173.68|0
1654085300000|2022-06-01 12:08:20|6173.96|6173.96|6173.96|6173.96|6173.96|6173.96|6173.96|6173.96|0
1654085310000|2022-06-01 12:08:30|6173.78|6173.78|6173.78|6173.78|6173.78|6173.78|6173.78|6173.78|0
1654085360000|2022-06-01 12:09:20|6174.15|6174.15|6174.15|6174.15|6174.15|6174.15|6174.15|6174.15|0
1654085370000|2022-06-01 12:09:30|6173.78|6173.78|6173.78|6173.78|6173.78|6173.78|6173.78|6173.78|0
1654085420000|2022-06-01 12:10:20|6172.63|6172.63|6172.63|6172.63|6172.63|6172.63|6172.63|6172.63|0
1654085440000|2022-06-01 12:10:40|6172.99|6172.99|6172.99|6172.99|6172.99|6172.99|6172.99|6172.99|0
1654085470000|2022-06-01 12:11:10|6173.48|6173.48|6173.48|6173.48|6173.48|6173.48|6173.48|6173.48|0
1654085480000|2022-06-01 12:11:20|6173.98|6173.98|6173.98|6173.98|6173.98|6173.98|6173.98|6173.98|0
1654085520000|2022-06-01 12:12:00|6174.74|6174.74|6174.74|6174.74|6174.74|6174.74|6174.74|6174.74|0
1654085530000|2022-06-01 12:12:10|6174.11|6174.11|6174.11|6174.11|6174.11|6174.11|6174.11|6174.11|0
1654085540000|2022-06-01 12:12:20|6173.75|6173.75|6173.75|6173.75|6173.75|6173.75|6173.75|6173.75|0
1654085550000|2022-06-01 12:12:30|6174.11|6174.11|6174.82|6174.82|6174.82|6174.82|6174.11|6174.11|0
1654085560000|2022-06-01 12:12:40|6174.11|6174.11|6174.11|6174.11|6174.11|6174.11|6174.11|6174.11|0
1654085600000|2022-06-01 12:13:20|6174.42|6174.42|6174.11|6174.11|6174.42|6174.42|6174.11|6174.11|0
1654085610000|2022-06-01 12:13:30|6174.39|6174.39|6174.39|6174.39|6174.39|6174.39|6174.39|6174.39|0
1654085620000|2022-06-01 12:13:40|6175.54|6175.54|6175.54|6175.54|6175.54|6175.54|6175.54|6175.54|0
1654085660000|2022-06-01 12:14:20|6175.9|6175.9|6175.9|6175.9|6175.9|6175.9|6175.9|6175.9|0
1654085680000|2022-06-01 12:14:40|6176.77|6176.77|6176.77|6176.77|6176.77|6176.77|6176.77|6176.77|0
1654085700000|2022-06-01 12:15:00|6177.91|6177.91|6177.73|6177.73|6177.91|6177.91|6177.73|6177.73|0
1654085710000|2022-06-01 12:15:10|6176.2|6176.2|6176.01|6176.01|6176.2|6176.2|6176.01|6176.01|0
1654085760000|2022-06-01 12:16:00|6175.65|6175.65|6175.65|6175.65|6175.65|6175.65|6175.65|6175.65|0
1654085800000|2022-06-01 12:16:40|6175.27|6175.27|6174.77|6174.77|6175.27|6175.27|6174.77|6174.77|0
1654085830000|2022-06-01 12:17:10|6174.59|6174.59|6174.59|6174.59|6174.59|6174.59|6174.59|6174.59|0
1654085910000|2022-06-01 12:18:30|6173.95|6173.95|6173.66|6173.66|6173.95|6173.95|6173.66|6173.66|0
1654085930000|2022-06-01 12:18:50|6173.3|6173.3|6174.3|6174.3|6174.3|6174.3|6173.3|6173.3|0
1654085990000|2022-06-01 12:19:50|6174.58|6174.58|6174.58|6174.58|6174.58|6174.58|6174.58|6174.58|0
1654086000000|2022-06-01 12:20:00|6174.3|6174.3|6174.94|6174.94|6174.94|6174.94|6174.3|6174.3|0
1654086010000|2022-06-01 12:20:10|6175.32|6175.32|6175.32|6175.32|6175.32|6175.32|6175.32|6175.32|0
1654086070000|2022-06-01 12:21:10|6175.13|6175.13|6175.13|6175.13|6175.13|6175.13|6175.13|6175.13|0
1654086130000|2022-06-01 12:22:10|6175.32|6175.32|6175.32|6175.32|6175.32|6175.32|6175.32|6175.32|0
1654086150000|2022-06-01 12:22:30|6175.51|6175.51|6176.58|6176.58|6176.58|6176.58|6175.51|6175.51|0
1654086170000|2022-06-01 12:22:50|6176.01|6176.01|6176.01|6176.01|6176.01|6176.01|6176.01|6176.01|0
1654086200000|2022-06-01 12:23:20|6175.82|6175.82|6175.82|6175.82|6175.82|6175.82|6175.82|6175.82|0
1654086250000|2022-06-01 12:24:10|6176.14|6176.14|6176.49|6176.49|6176.85|6176.85|6176.14|6176.14|0
1654086260000|2022-06-01 12:24:20|6176.81|6176.81|6176.81|6176.81|6176.81|6176.81|6176.81|6176.81|0
1654086270000|2022-06-01 12:24:30|6177.45|6177.45|6178.28|6178.28|6178.28|6178.28|6177.45|6177.45|0
1654086280000|2022-06-01 12:24:40|6178.6|6178.6|6178.92|6178.92|6178.92|6178.92|6178.6|6178.6|0
1654086290000|2022-06-01 12:24:50|6178.54|6178.54|6177.9|6177.9|6178.54|6178.54|6177.9|6177.9|0
1654086300000|2022-06-01 12:25:00|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|0
1654086320000|2022-06-01 12:25:20|6178.41|6178.41|6180.68|6180.68|6181.06|6181.06|6178.41|6178.41|0
1654086330000|2022-06-01 12:25:30|6180.29|6180.29|6181.38|6181.38|6181.38|6181.38|6180.29|6180.29|0
1654086340000|2022-06-01 12:25:40|6182.14|6182.14|6182.14|6182.14|6182.14|6182.14|6182.14|6182.14|0
1654086350000|2022-06-01 12:25:50|6182.64|6182.64|6182.56|6182.56|6183.13|6183.13|6182.56|6182.56|0
1654086380000|2022-06-01 12:26:20|6182.24|6182.24|6182.24|6182.24|6182.24|6182.24|6182.24|6182.24|0
1654086390000|2022-06-01 12:26:30|6184.15|6184.15|6184.15|6184.15|6184.15|6184.15|6184.15|6184.15|0
1654086400000|2022-06-01 12:26:40|6184.91|6184.91|6187.09|6187.09|6187.09|6187.09|6184.91|6184.91|0
1654086410000|2022-06-01 12:26:50|6186.6|6186.6|6186.6|6186.6|6186.6|6186.6|6186.6|6186.6|0
1654086420000|2022-06-01 12:27:00|6187.67|6187.67|6187.67|6187.67|6187.67|6187.67|6187.67|6187.67|0
1654086430000|2022-06-01 12:27:10|6187.99|6187.99|6188.62|6188.62|6188.62|6188.62|6187.99|6187.99|0
1654086440000|2022-06-01 12:27:20|6188.91|6188.91|6188.62|6188.62|6188.91|6188.91|6187.67|6187.67|0
1654086470000|2022-06-01 12:27:50|6189.12|6189.12|6189.12|6189.12|6189.12|6189.12|6189.12|6189.12|0
1654086480000|2022-06-01 12:28:00|6189.83|6189.83|6189.83|6189.83|6189.83|6189.83|6189.83|6189.83|0
1654086500000|2022-06-01 12:28:20|6189.48|6189.48|6189.48|6189.48|6189.48|6189.48|6189.48|6189.48|0
1654086510000|2022-06-01 12:28:30|6189.12|6189.12|6189.12|6189.12|6189.12|6189.12|6189.12|6189.12|0
1654086520000|2022-06-01 12:28:40|6189.41|6189.41|6189.41|6189.41|6189.41|6189.41|6189.41|6189.41|0
1654086540000|2022-06-01 12:29:00|6189.05|6189.05|6189.05|6189.05|6189.05|6189.05|6189.05|6189.05|0
1654086550000|2022-06-01 12:29:10|6188.76|6188.76|6189.05|6189.05|6189.05|6189.05|6188.76|6188.76|0
1654086590000|2022-06-01 12:29:50|6188.86|6188.86|6188.86|6188.86|6188.86|6188.86|6188.86|6188.86|0
1654086600000|2022-06-01 12:30:00|6188.48|6188.48|6186.98|6186.98|6188.48|6188.48|6186.98|6186.98|0
1654086620000|2022-06-01 12:30:20|6186.59|6186.59|6186.59|6186.59|6186.59|6186.59|6186.59|6186.59|0
1654086630000|2022-06-01 12:30:30|6186.41|6186.41|6186.41|6186.41|6186.41|6186.41|6186.41|6186.41|0
1654086640000|2022-06-01 12:30:40|6186.12|6186.12|6186.12|6186.12|6186.12|6186.12|6186.12|6186.12|0
1654086650000|2022-06-01 12:30:50|6186.41|6186.41|6186.59|6186.59|6186.59|6186.59|6186.41|6186.41|0
1654086660000|2022-06-01 12:31:00|6186.95|6186.95|6186.59|6186.59|6186.95|6186.95|6186.59|6186.59|0
1654086690000|2022-06-01 12:31:30|6186.05|6186.05|6186.24|6186.24|6186.24|6186.24|6186.05|6186.05|0
1654086700000|2022-06-01 12:31:40|6186.02|6186.02|6185.71|6185.71|6186.02|6186.02|6185.39|6185.39|0
1654086730000|2022-06-01 12:32:10|6185.21|6185.21|6185.21|6185.21|6185.21|6185.21|6185.21|6185.21|0
1654086770000|2022-06-01 12:32:50|6185|6185|6185|6185|6185|6185|6185|6185|0
1654086790000|2022-06-01 12:33:10|6185.18|6185.18|6185.18|6185.18|6185.18|6185.18|6185.18|6185.18|0
1654086820000|2022-06-01 12:33:40|6185|6185|6186.42|6186.42|6186.42|6186.42|6185|6185|0
1654086880000|2022-06-01 12:34:40|6187.16|6187.16|6187.16|6187.16|6187.16|6187.16|6187.16|6187.16|0
1654086900000|2022-06-01 12:35:00|6189.45|6189.45|6189.83|6189.83|6189.83|6189.83|6189.45|6189.45|0
1654086910000|2022-06-01 12:35:10|6189.45|6189.45|6189.45|6189.45|6189.45|6189.45|6189.45|6189.45|0
1654087030000|2022-06-01 12:37:10|6189.81|6189.81|6190.18|6190.18|6190.37|6190.37|6189.81|6189.81|0
1654087060000|2022-06-01 12:37:40|6189.83|6189.83|6189.83|6189.83|6189.83|6189.83|6189.83|6189.83|0
1654087110000|2022-06-01 12:38:30|6189.26|6189.26|6189.26|6189.26|6189.26|6189.26|6189.26|6189.26|0
1654087120000|2022-06-01 12:38:40|6189.54|6189.54|6189.54|6189.54|6189.54|6189.54|6189.54|6189.54|0
1654087150000|2022-06-01 12:39:10|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|0
1654087160000|2022-06-01 12:39:20|6190.18|6190.18|6190.18|6190.18|6190.18|6190.18|6190.18|6190.18|0
1654087180000|2022-06-01 12:39:40|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|0
1654087220000|2022-06-01 12:40:20|6190.35|6190.35|6190.35|6190.35|6190.35|6190.35|6190.35|6190.35|0
1654087230000|2022-06-01 12:40:30|6190.63|6190.63|6190.63|6190.63|6190.63|6190.63|6190.63|6190.63|0
1654087240000|2022-06-01 12:40:40|6189.92|6189.92|6189.92|6189.92|6189.92|6189.92|6189.92|6189.92|0
1654087280000|2022-06-01 12:41:20|6188.77|6188.77|6188.77|6188.77|6188.77|6188.77|6188.77|6188.77|0
1654087300000|2022-06-01 12:41:40|6189.76|6189.76|6190.26|6190.26|6190.26|6190.26|6189.27|6189.27|0
1654087310000|2022-06-01 12:41:50|6190.76|6190.76|6191.25|6191.25|6191.25|6191.25|6190.76|6190.76|0
1654087330000|2022-06-01 12:42:10|6192.21|6192.21|6191.57|6191.57|6192.21|6192.21|6191.57|6191.57|0
1654087340000|2022-06-01 12:42:20|6191.89|6191.89|6191.89|6191.89|6191.89|6191.89|6191.89|6191.89|0
1654087350000|2022-06-01 12:42:30|6192.18|6192.18|6192.75|6192.75|6192.75|6192.75|6192.18|6192.18|0
1654087370000|2022-06-01 12:42:50|6193.25|6193.25|6193.25|6193.25|6193.25|6193.25|6192.75|6192.75|0
1654087380000|2022-06-01 12:43:00|6193.74|6193.74|6193.74|6193.74|6193.74|6193.74|6193.74|6193.74|0
1654087420000|2022-06-01 12:43:40|6194.31|6194.31|6194.68|6194.68|6194.68|6194.68|6194.31|6194.31|0
1654087430000|2022-06-01 12:43:50|6195.26|6195.26|6195.26|6195.26|6195.26|6195.26|6195.26|6195.26|0
1654087440000|2022-06-01 12:44:00|6194.83|6194.83|6194.83|6194.83|6194.83|6194.83|6194.83|6194.83|0
1654087470000|2022-06-01 12:44:30|6194.34|6194.34|6194.34|6194.34|6194.34|6194.34|6194.34|6194.34|0
1654087480000|2022-06-01 12:44:40|6193.84|6193.84|6193.34|6193.34|6193.84|6193.84|6193.34|6193.34|0
1654087540000|2022-06-01 12:45:40|6192.99|6192.99|6192.99|6192.99|6192.99|6192.99|6192.99|6192.99|0
1654087550000|2022-06-01 12:45:50|6196.04|6196.04|6199.05|6199.05|6199.05|6199.05|6196.04|6196.04|0
1654087560000|2022-06-01 12:46:00|6197.52|6197.52|6197.14|6197.14|6197.52|6197.52|6197.14|6197.14|0
1654087590000|2022-06-01 12:46:30|6196.42|6196.42|6196.42|6196.42|6196.42|6196.42|6196.42|6196.42|0
1654087600000|2022-06-01 12:46:40|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|0
1654087610000|2022-06-01 12:46:50|6195.28|6195.28|6195.28|6195.28|6195.28|6195.28|6195.28|6195.28|0
1654087650000|2022-06-01 12:47:30|6194.9|6194.9|6194.19|6194.19|6194.9|6194.9|6194.19|6194.19|0
1654087670000|2022-06-01 12:47:50|6193.9|6193.9|6194.28|6194.28|6194.28|6194.28|6193.9|6193.9|0
1654087680000|2022-06-01 12:48:00|6193.79|6193.79|6193.79|6193.79|6193.79|6193.79|6193.79|6193.79|0
1654087720000|2022-06-01 12:48:40|6193.02|6193.02|6193.02|6193.02|6193.02|6193.02|6193.02|6193.02|0
1654087730000|2022-06-01 12:48:50|6192.38|6192.38|6192.38|6192.38|6192.38|6192.38|6192.38|6192.38|0
1654087740000|2022-06-01 12:49:00|6192.2|6192.2|6192.2|6192.2|6192.2|6192.2|6192.2|6192.2|0
1654087750000|2022-06-01 12:49:10|6191.91|6191.91|6191.55|6191.55|6191.91|6191.91|6191.55|6191.55|0
1654087760000|2022-06-01 12:49:20|6191.17|6191.17|6190.08|6190.08|6191.17|6191.17|6190.08|6190.08|0
1654087770000|2022-06-01 12:49:30|6188.8|6188.8|6188.8|6188.8|6188.8|6188.8|6188.44|6188.44|0
1654087790000|2022-06-01 12:49:50|6188.61|6188.61|6189|6189|6189|6189|6188.61|6188.61|0
1654087800000|2022-06-01 12:50:00|6189.76|6189.76|6189.76|6189.76|6189.76|6189.76|6189.76|6189.76|0
1654087830000|2022-06-01 12:50:30|6190.33|6190.33|6190.33|6190.33|6190.33|6190.33|6190.33|6190.33|0
1654087840000|2022-06-01 12:50:40|6189.91|6189.91|6189.91|6189.91|6189.91|6189.91|6189.91|6189.91|0
1654087850000|2022-06-01 12:50:50|6190.33|6190.33|6191.61|6191.61|6191.61|6191.61|6190.33|6190.33|0
1654087890000|2022-06-01 12:51:30|6191.8|6191.8|6191.8|6191.8|6191.8|6191.8|6191.8|6191.8|0
1654087910000|2022-06-01 12:51:50|6192.95|6192.95|6192.95|6192.95|6192.95|6192.95|6192.95|6192.95|0
1654087930000|2022-06-01 12:52:10|6193.3|6193.3|6193.3|6193.3|6193.3|6193.3|6193.3|6193.3|0
1654087980000|2022-06-01 12:53:00|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|0
1654087990000|2022-06-01 12:53:10|6193.91|6193.91|6194.29|6194.29|6194.29|6194.29|6193.91|6193.91|0
1654088000000|2022-06-01 12:53:20|6194|6194|6194|6194|6194|6194|6194|6194|0
1654088020000|2022-06-01 12:53:40|6193.65|6193.65|6193.29|6193.29|6193.65|6193.65|6193.29|6193.29|0
1654088030000|2022-06-01 12:53:50|6193|6193|6193|6193|6193|6193|6192.72|6192.72|0
1654088040000|2022-06-01 12:54:00|6192.37|6192.37|6192.37|6192.37|6192.37|6192.37|6191.98|6191.98|0
1654088050000|2022-06-01 12:54:10|6192.08|6192.08|6192.08|6192.08|6192.08|6192.08|6192.08|6192.08|0
1654088070000|2022-06-01 12:54:30|6191.58|6191.58|6191.3|6191.3|6191.58|6191.58|6191.3|6191.3|0
1654088080000|2022-06-01 12:54:40|6193.78|6193.78|6195.99|6195.99|6195.99|6195.99|6193.78|6193.78|0
1654088090000|2022-06-01 12:54:50|6195.61|6195.61|6195.53|6195.53|6196.27|6196.27|6195.53|6195.53|0
1654088100000|2022-06-01 12:55:00|6197.06|6197.06|6204.97|6204.97|6206.12|6206.12|6196.3|6196.3|0
1654088110000|2022-06-01 12:55:10|6204.78|6204.78|6201.77|6201.77|6204.78|6204.78|6201.77|6201.77|0
1654088160000|2022-06-01 12:56:00|6201.01|6201.01|6197.93|6197.93|6201.37|6201.37|6197.93|6197.93|0
1654088170000|2022-06-01 12:56:10|6199.07|6199.07|6199.69|6199.69|6199.69|6199.69|6199.07|6199.07|0
1654088180000|2022-06-01 12:56:20|6199.26|6199.26|6199.26|6199.26|6199.26|6199.26|6199.26|6199.26|0
1654088190000|2022-06-01 12:56:30|6198.12|6198.12|6198.91|6198.91|6199.26|6199.26|6198.12|6198.12|0
1654088210000|2022-06-01 12:56:50|6198.55|6198.55|6198.55|6198.55|6198.55|6198.55|6198.55|6198.55|0
1654088240000|2022-06-01 12:57:20|6199.04|6199.04|6198.01|6198.01|6199.54|6199.54|6198.01|6198.01|0
1654088250000|2022-06-01 12:57:30|6197.64|6197.64|6198.44|6198.44|6198.44|6198.44|6197.45|6197.45|0
1654088270000|2022-06-01 12:57:50|6198.94|6198.94|6198.44|6198.44|6199.43|6199.43|6198.44|6198.44|0
1654088280000|2022-06-01 12:58:00|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|0
1654088300000|2022-06-01 12:58:20|6199.08|6199.08|6198.79|6198.79|6199.36|6199.36|6198.79|6198.79|0
1654088310000|2022-06-01 12:58:30|6198.43|6198.43|6198.43|6198.43|6198.43|6198.43|6198.43|6198.43|0
1654088360000|2022-06-01 12:59:20|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|0
1654088370000|2022-06-01 12:59:30|6198.29|6198.29|6197.8|6197.8|6198.29|6198.29|6197.8|6197.8|0
1654088380000|2022-06-01 12:59:40|6197.3|6197.3|6197.8|6197.8|6197.8|6197.8|6197.3|6197.3|0
1654088400000|2022-06-01 13:00:00|6197.42|6197.42|6198.15|6198.15|6198.15|6198.15|6197.42|6197.42|0
1654088430000|2022-06-01 13:00:30|6198.71|6198.71|6201.01|6201.01|6201.01|6201.01|6198.53|6198.53|0
1654088440000|2022-06-01 13:00:40|6200.69|6200.69|6199.7|6199.7|6200.69|6200.69|6199.7|6199.7|0
1654088450000|2022-06-01 13:00:50|6200.69|6200.69|6201.19|6201.19|6201.19|6201.19|6200.19|6200.19|0
1654088460000|2022-06-01 13:01:00|6200.69|6200.69|6202.22|6202.22|6202.22|6202.22|6200.69|6200.69|0
1654088470000|2022-06-01 13:01:10|6201.84|6201.84|6201.45|6201.45|6201.84|6201.84|6201.45|6201.45|0
1654088490000|2022-06-01 13:01:30|6200.46|6200.46|6200.82|6200.82|6200.82|6200.82|6200.46|6200.46|0
1654088500000|2022-06-01 13:01:40|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|6201.81|0
1654088510000|2022-06-01 13:01:50|6201.62|6201.62|6201.3|6201.3|6201.62|6201.62|6201.3|6201.3|0
1654088580000|2022-06-01 13:03:00|6201.8|6201.8|6201.8|6201.8|6201.8|6201.8|6201.8|6201.8|0
1654088590000|2022-06-01 13:03:10|6202.09|6202.09|6202.09|6202.09|6202.09|6202.09|6202.09|6202.09|0
1654088600000|2022-06-01 13:03:20|6202.58|6202.58|6202.58|6202.58|6202.58|6202.58|6202.58|6202.58|0
1654088610000|2022-06-01 13:03:30|6203.08|6203.08|6203.08|6203.08|6203.08|6203.08|6203.08|6203.08|0
1654088620000|2022-06-01 13:03:40|6203.72|6203.72|6204.22|6204.22|6204.86|6204.86|6203.72|6203.72|0
1654088640000|2022-06-01 13:04:00|6204.01|6204.01|6205.35|6205.35|6205.35|6205.35|6204.01|6204.01|0
1654088670000|2022-06-01 13:04:30|6205.73|6205.73|6205.42|6205.42|6205.73|6205.73|6205.42|6205.42|0
1654088680000|2022-06-01 13:04:40|6205.73|6205.73|6204.74|6204.74|6205.73|6205.73|6204.74|6204.74|0
1654088690000|2022-06-01 13:04:50|6203.99|6203.99|6205.6|6205.6|6205.6|6205.6|6203.99|6203.99|0
1654088700000|2022-06-01 13:05:00|6205.22|6205.22|6204.94|6204.94|6205.22|6205.22|6204.94|6204.94|0
1654088710000|2022-06-01 13:05:10|6206.43|6206.43|6206.43|6206.43|6206.43|6206.43|6206.43|6206.43|0
1654088720000|2022-06-01 13:05:20|6206.81|6206.81|6206.81|6206.81|6206.81|6206.81|6206.81|6206.81|0
1654088750000|2022-06-01 13:05:50|6207|6207|6207.19|6207.19|6207.19|6207.19|6207|6207|0
1654088760000|2022-06-01 13:06:00|6207.82|6207.82|6208.14|6208.14|6208.14|6208.14|6207.82|6207.82|0
1654088770000|2022-06-01 13:06:10|6208.91|6208.91|6211.82|6211.82|6211.82|6211.82|6208.91|6208.91|0
1654088820000|2022-06-01 13:07:00|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|0
1654088830000|2022-06-01 13:07:10|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|0
1654088840000|2022-06-01 13:07:20|6213.97|6213.97|6213.97|6213.97|6213.97|6213.97|6213.97|6213.97|0
1654088850000|2022-06-01 13:07:30|6214.6|6214.6|6214.28|6214.28|6215.24|6215.24|6214.28|6214.28|0
1654088870000|2022-06-01 13:07:50|6211.99|6211.99|6211.71|6211.71|6211.99|6211.99|6211.71|6211.71|0
1654088880000|2022-06-01 13:08:00|6211.35|6211.35|6211.35|6211.35|6211.35|6211.35|6211.35|6211.35|0
1654088890000|2022-06-01 13:08:10|6210.99|6210.99|6210.99|6210.99|6210.99|6210.99|6210.99|6210.99|0
1654088900000|2022-06-01 13:08:20|6211.76|6211.76|6214.31|6214.31|6214.31|6214.31|6211.76|6211.76|0
1654088930000|2022-06-01 13:08:50|6214.59|6214.59|6215.09|6215.09|6215.09|6215.09|6214.59|6214.59|0
1654088940000|2022-06-01 13:09:00|6215.44|6215.44|6216.43|6216.43|6216.43|6216.43|6215.44|6215.44|0
1654088950000|2022-06-01 13:09:10|6217.06|6217.06|6216.43|6216.43|6217.35|6217.35|6216.43|6216.43|0
1654088960000|2022-06-01 13:09:20|6217.06|6217.06|6217.06|6217.06|6217.06|6217.06|6217.06|6217.06|0
1654088980000|2022-06-01 13:09:40|6217.99|6217.99|6217.99|6217.99|6217.99|6217.99|6217.99|6217.99|0
1654089010000|2022-06-01 13:10:10|6219.13|6219.13|6218.78|6218.78|6219.13|6219.13|6218.78|6218.78|0
1654089070000|2022-06-01 13:11:10|6216.51|6216.51|6216.51|6216.51|6216.51|6216.51|6216.51|6216.51|0
1654089080000|2022-06-01 13:11:20|6216.16|6216.16|6216.16|6216.16|6216.16|6216.16|6216.16|6216.16|0
1654089090000|2022-06-01 13:11:30|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|0
1654089100000|2022-06-01 13:11:40|6216.16|6216.16|6215.39|6215.39|6216.16|6216.16|6215.39|6215.39|0
1654089110000|2022-06-01 13:11:50|6216.35|6216.35|6216.35|6216.35|6216.35|6216.35|6216.35|6216.35|0
1654089120000|2022-06-01 13:12:00|6217.5|6217.5|6217.5|6217.5|6217.5|6217.5|6217.5|6217.5|0
1654089130000|2022-06-01 13:12:10|6218.26|6218.26|6218.26|6218.26|6218.26|6218.26|6218.26|6218.26|0
1654089150000|2022-06-01 13:12:30|6218.58|6218.58|6218.58|6218.58|6218.58|6218.58|6218.58|6218.58|0
1654089160000|2022-06-01 13:12:40|6219.29|6219.29|6219.29|6219.29|6219.29|6219.29|6219.29|6219.29|0
1654089180000|2022-06-01 13:13:00|6219.58|6219.58|6218.15|6218.15|6219.58|6219.58|6218.15|6218.15|0
1654089190000|2022-06-01 13:13:10|6217.86|6217.86|6217.67|6217.67|6217.86|6217.86|6217.67|6217.67|0
1654089240000|2022-06-01 13:14:00|6218.67|6218.67|6219.24|6219.24|6219.24|6219.24|6218.67|6218.67|0
1654089250000|2022-06-01 13:14:10|6219.6|6219.6|6219.6|6219.6|6219.6|6219.6|6219.6|6219.6|0
1654089270000|2022-06-01 13:14:30|6220.59|6220.59|6221.87|6221.87|6221.87|6221.87|6220.59|6220.59|0
1654089300000|2022-06-01 13:15:00|6222.36|6222.36|6222.36|6222.36|6222.36|6222.36|6222.36|6222.36|0
1654089310000|2022-06-01 13:15:10|6222.04|6222.04|6222.04|6222.04|6222.04|6222.04|6222.04|6222.04|0
1654089330000|2022-06-01 13:15:30|6220.52|6220.52|6219.39|6219.39|6220.52|6220.52|6219.39|6219.39|0
1654089340000|2022-06-01 13:15:40|6219.04|6219.04|6219.04|6219.04|6219.04|6219.04|6219.04|6219.04|0
1654089350000|2022-06-01 13:15:50|6218.75|6218.75|6218.75|6218.75|6218.75|6218.75|6218.75|6218.75|0
1654089360000|2022-06-01 13:16:00|6219.13|6219.13|6218.56|6218.56|6219.13|6219.13|6218.56|6218.56|0
1654089400000|2022-06-01 13:16:40|6218.07|6218.07|6218.07|6218.07|6218.07|6218.07|6218.07|6218.07|0
1654089410000|2022-06-01 13:16:50|6217.71|6217.71|6217.71|6217.71|6217.71|6217.71|6217.71|6217.71|0
1654089420000|2022-06-01 13:17:00|6218.21|6218.21|6220.07|6220.07|6220.07|6220.07|6218.21|6218.21|0
1654089440000|2022-06-01 13:17:20|6220.46|6220.46|6220.95|6220.95|6220.95|6220.95|6220.46|6220.46|0
1654089450000|2022-06-01 13:17:30|6221.69|6221.69|6222.34|6222.34|6222.34|6222.34|6221.69|6221.69|0
1654089460000|2022-06-01 13:17:40|6222.02|6222.02|6222.02|6222.02|6222.02|6222.02|6222.02|6222.02|0
1654089470000|2022-06-01 13:17:50|6222.78|6222.78|6222.78|6222.78|6222.78|6222.78|6222.78|6222.78|0
1654089480000|2022-06-01 13:18:00|6223.28|6223.28|6224.33|6224.33|6224.33|6224.33|6223.28|6223.28|0
1654089500000|2022-06-01 13:18:20|6225.83|6225.83|6225.83|6225.83|6225.83|6225.83|6225.83|6225.83|0
1654089510000|2022-06-01 13:18:30|6225.64|6225.64|6227.63|6227.63|6228.62|6228.62|6225.64|6225.64|0
1654089520000|2022-06-01 13:18:40|6227.34|6227.34|6227.34|6227.34|6227.34|6227.34|6227.34|6227.34|0
1654089550000|2022-06-01 13:19:10|6227.73|6227.73|6227.73|6227.73|6227.73|6227.73|6227.73|6227.73|0
1654089570000|2022-06-01 13:19:30|6228.72|6228.72|6229.22|6229.22|6229.22|6229.22|6228.72|6228.72|0
1654089580000|2022-06-01 13:19:40|6230.36|6230.36|6230.36|6230.36|6230.36|6230.36|6230.36|6230.36|0
1654089590000|2022-06-01 13:19:50|6231.64|6231.64|6231.78|6231.78|6231.78|6231.78|6231.28|6231.28|0
1654089600000|2022-06-01 13:20:00|6232.07|6232.07|6232.07|6232.07|6232.07|6232.07|6232.07|6232.07|0
1654089610000|2022-06-01 13:20:10|6231.57|6231.57|6231.57|6231.57|6231.57|6231.57|6231.57|6231.57|0
1654089620000|2022-06-01 13:20:20|6231.07|6231.07|6230.7|6230.7|6231.07|6231.07|6230.7|6230.7|0
1654089650000|2022-06-01 13:20:50|6230.34|6230.34|6230.34|6230.34|6230.34|6230.34|6230.34|6230.34|0
1654089660000|2022-06-01 13:21:00|6229.7|6229.7|6229.7|6229.7|6229.7|6229.7|6229.7|6229.7|0
1654089680000|2022-06-01 13:21:20|6230.2|6230.2|6230.2|6230.2|6230.2|6230.2|6230.2|6230.2|0
1654089690000|2022-06-01 13:21:30|6230.69|6230.69|6230.48|6230.48|6230.69|6230.69|6230.48|6230.48|0
1654089700000|2022-06-01 13:21:40|6230.27|6230.27|6231.05|6231.05|6231.05|6231.05|6230.27|6230.27|0
1654089710000|2022-06-01 13:21:50|6231.55|6231.55|6232.33|6232.33|6232.33|6232.33|6231.55|6231.55|0
1654089720000|2022-06-01 13:22:00|6232.83|6232.83|6232.83|6232.83|6232.83|6232.83|6232.83|6232.83|0
1654089730000|2022-06-01 13:22:10|6231.68|6231.68|6229.8|6229.8|6231.68|6231.68|6229.8|6229.8|0
1654089760000|2022-06-01 13:22:40|6228.81|6228.81|6228.52|6228.52|6228.81|6228.81|6228.52|6228.52|0
1654089770000|2022-06-01 13:22:50|6228.17|6228.17|6227.53|6227.53|6228.17|6228.17|6227.53|6227.53|0
1654089780000|2022-06-01 13:23:00|6226.53|6226.53|6226.53|6226.53|6226.53|6226.53|6226.53|6226.53|0
1654089790000|2022-06-01 13:23:10|6226.35|6226.35|6225.99|6225.99|6226.35|6226.35|6225.99|6225.99|0
1654089830000|2022-06-01 13:23:50|6226.18|6226.18|6226.18|6226.18|6226.53|6226.53|6226.18|6226.18|0
1654089840000|2022-06-01 13:24:00|6225.97|6225.97|6225.97|6225.97|6225.97|6225.97|6225.97|6225.97|0
1654089870000|2022-06-01 13:24:30|6225.2|6225.2|6225.2|6225.2|6225.2|6225.2|6225.2|6225.2|0
1654089880000|2022-06-01 13:24:40|6225.39|6225.39|6225.39|6225.39|6225.39|6225.39|6225.39|6225.39|0
1654089890000|2022-06-01 13:24:50|6225.1|6225.1|6225.39|6225.39|6225.39|6225.39|6225.1|6225.1|0
1654089900000|2022-06-01 13:25:00|6224.82|6224.82|6224.33|6224.33|6224.82|6224.82|6224.33|6224.33|0
1654089920000|2022-06-01 13:25:20|6224.04|6224.04|6224.04|6224.04|6224.04|6224.04|6224.04|6224.04|0
1654089950000|2022-06-01 13:25:50|6224.33|6224.33|6224.04|6224.04|6224.33|6224.33|6224.04|6224.04|0
1654089970000|2022-06-01 13:26:10|6223.69|6223.69|6223.69|6223.69|6223.69|6223.69|6223.69|6223.69|0
1654089980000|2022-06-01 13:26:20|6223.5|6223.5|6223.5|6223.5|6223.5|6223.5|6223.5|6223.5|0
1654089990000|2022-06-01 13:26:30|6224.21|6224.21|6224.21|6224.21|6224.21|6224.21|6224.21|6224.21|0
1654090000000|2022-06-01 13:26:40|6224.4|6224.4|6224.4|6224.4|6224.4|6224.4|6224.4|6224.4|0
1654090010000|2022-06-01 13:26:50|6224.21|6224.21|6224.21|6224.21|6224.21|6224.21|6224.21|6224.21|0
1654090020000|2022-06-01 13:27:00|6224.5|6224.5|6225.49|6225.49|6225.49|6225.49|6224.5|6224.5|0
1654090030000|2022-06-01 13:27:10|6226.48|6226.48|6226.48|6226.48|6226.48|6226.48|6226.48|6226.48|0
1654090040000|2022-06-01 13:27:20|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|0
1654090070000|2022-06-01 13:27:50|6225.91|6225.91|6225.91|6225.91|6225.91|6225.91|6225.91|6225.91|0
1654090100000|2022-06-01 13:28:20|6225.56|6225.56|6225.56|6225.56|6225.56|6225.56|6225.56|6225.56|0
1654090110000|2022-06-01 13:28:30|6225.74|6225.74|6225.74|6225.74|6225.74|6225.74|6225.74|6225.74|0
1654090120000|2022-06-01 13:28:40|6226.74|6226.74|6227.23|6227.23|6227.23|6227.23|6226.74|6226.74|0
1654090140000|2022-06-01 13:29:00|6227.59|6227.59|6227.21|6227.21|6227.59|6227.59|6227.21|6227.21|0
1654090150000|2022-06-01 13:29:10|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|6226.71|0
1654090170000|2022-06-01 13:29:30|6226.36|6226.36|6226.74|6226.74|6226.74|6226.74|6226.36|6226.36|0
1654090180000|2022-06-01 13:29:40|6226.38|6226.38|6226.38|6226.38|6226.38|6226.38|6226.38|6226.38|0
1654090190000|2022-06-01 13:29:50|6227.15|6227.15|6225.23|6225.23|6227.15|6227.15|6225.23|6225.23|0
1654090200000|2022-06-01 13:30:00|6225.62|6225.62|6227.52|6227.52|6227.52|6227.52|6225.62|6225.62|0
1654090210000|2022-06-01 13:30:10|6226.88|6226.88|6226.88|6226.88|6226.88|6226.88|6226.88|6226.88|0
1654090220000|2022-06-01 13:30:20|6226.11|6226.11|6225.21|6225.21|6226.11|6226.11|6224.5|6224.5|0
1654090230000|2022-06-01 13:30:30|6224.83|6224.83|6224.83|6224.83|6224.83|6224.83|6224.83|6224.83|0
1654090240000|2022-06-01 13:30:40|6225.21|6225.21|6225.57|6225.57|6225.95|6225.95|6224.45|6224.45|0
1654090250000|2022-06-01 13:30:50|6224.08|6224.08|6224.08|6224.08|6224.08|6224.08|6224.08|6224.08|0
1654090260000|2022-06-01 13:31:00|6223.7|6223.7|6223.7|6223.7|6224.08|6224.08|6223.32|6223.32|0
1654090270000|2022-06-01 13:31:10|6224.08|6224.08|6224.08|6224.08|6224.47|6224.47|6224.08|6224.08|0
1654090280000|2022-06-01 13:31:20|6223.32|6223.32|6222.82|6222.82|6223.32|6223.32|6222.82|6222.82|0
1654090300000|2022-06-01 13:31:40|6222.44|6222.44|6227.69|6227.69|6227.69|6227.69|6222.44|6222.44|0
1654090310000|2022-06-01 13:31:50|6228.33|6228.33|6228.64|6228.64|6228.64|6228.64|6228.33|6228.33|0
1654090320000|2022-06-01 13:32:00|6229|6229|6228.69|6228.69|6229.05|6229.05|6228.63|6228.63|0
1654090330000|2022-06-01 13:32:10|6228.88|6228.88|6230.05|6230.05|6230.05|6230.05|6228.88|6228.88|0
1654090340000|2022-06-01 13:32:20|6230.41|6230.41|6229.85|6229.85|6231.27|6231.27|6229.85|6229.85|0
1654090350000|2022-06-01 13:32:30|6229.35|6229.35|6228.71|6228.71|6229.35|6229.35|6228.71|6228.71|0
1654090360000|2022-06-01 13:32:40|6228.33|6228.33|6227.64|6227.64|6228.33|6228.33|6227.64|6227.64|0
1654090370000|2022-06-01 13:32:50|6227|6227|6227.6|6227.6|6227.6|6227.6|6226.72|6226.72|0
1654090380000|2022-06-01 13:33:00|6227.1|6227.1|6226.78|6226.78|6227.34|6227.34|6226.78|6226.78|0
1654090390000|2022-06-01 13:33:10|6227.07|6227.07|6226.04|6226.04|6227.07|6227.07|6226.04|6226.04|0
1654090400000|2022-06-01 13:33:20|6225.4|6225.4|6224.64|6224.64|6225.4|6225.4|6224.64|6224.64|0
1654090410000|2022-06-01 13:33:30|6224.35|6224.35|6224.35|6224.35|6224.35|6224.35|6224.35|6224.35|0
1654090420000|2022-06-01 13:33:40|6223.71|6223.71|6219.85|6219.85|6223.71|6223.71|6219.85|6219.85|0
1654090430000|2022-06-01 13:33:50|6217.94|6217.94|6218.68|6218.68|6218.68|6218.68|6217.94|6217.94|0
1654090440000|2022-06-01 13:34:00|6219.06|6219.06|6218.85|6218.85|6219.06|6219.06|6218.85|6218.85|0
1654090450000|2022-06-01 13:34:10|6219.56|6219.56|6219.56|6219.56|6219.56|6219.56|6219.56|6219.56|0
1654090460000|2022-06-01 13:34:20|6219.94|6219.94|6220.68|6220.68|6220.68|6220.68|6219.94|6219.94|0
1654090470000|2022-06-01 13:34:30|6221.04|6221.04|6221.04|6221.04|6221.04|6221.04|6221.04|6221.04|0
1654090480000|2022-06-01 13:34:40|6221.39|6221.39|6221.82|6221.82|6221.82|6221.82|6221.04|6221.04|0
1654090490000|2022-06-01 13:34:50|6222.2|6222.2|6221.88|6221.88|6222.2|6222.2|6221.88|6221.88|0
1654090500000|2022-06-01 13:35:00|6221.24|6221.24|6221.21|6221.21|6221.53|6221.53|6221.21|6221.21|0
1654090510000|2022-06-01 13:35:10|6220.71|6220.71|6220.17|6220.17|6220.71|6220.71|6219.98|6219.98|0
1654090520000|2022-06-01 13:35:20|6219.45|6219.45|6219.45|6219.45|6219.45|6219.45|6219.45|6219.45|0
1654090530000|2022-06-01 13:35:30|6220.09|6220.09|6222.86|6222.86|6222.86|6222.86|6220.09|6220.09|0
1654090540000|2022-06-01 13:35:40|6224.1|6224.1|6224.1|6224.1|6224.1|6224.1|6224.1|6224.1|0
1654090550000|2022-06-01 13:35:50|6224.42|6224.42|6223.35|6223.35|6224.42|6224.42|6223.35|6223.35|0
1654090560000|2022-06-01 13:36:00|6223.71|6223.71|6222.71|6222.71|6223.71|6223.71|6222.71|6222.71|0
1654090580000|2022-06-01 13:36:20|6223|6223|6223.99|6223.99|6223.99|6223.99|6223|6223|0
1654090590000|2022-06-01 13:36:30|6225.3|6225.3|6224.6|6224.6|6225.3|6225.3|6224.6|6224.6|0
1654090600000|2022-06-01 13:36:40|6224.22|6224.22|6224.22|6224.22|6224.22|6224.22|6224.22|6224.22|0
1654090610000|2022-06-01 13:36:50|6223.86|6223.86|6223.86|6223.86|6223.86|6223.86|6223.86|6223.86|0
1654090620000|2022-06-01 13:37:00|6222.58|6222.58|6223.54|6223.54|6223.54|6223.54|6222.58|6222.58|0
1654090640000|2022-06-01 13:37:20|6223.26|6223.26|6222.87|6222.87|6223.26|6223.26|6222.87|6222.87|0
1654090650000|2022-06-01 13:37:30|6223.16|6223.16|6223.83|6223.83|6223.83|6223.83|6223.16|6223.16|0
1654090660000|2022-06-01 13:37:40|6224.19|6224.19|6225.13|6225.13|6225.13|6225.13|6224.19|6224.19|0
1654090670000|2022-06-01 13:37:50|6226.62|6226.62|6226.62|6226.62|6226.62|6226.62|6226.13|6226.13|0
1654090680000|2022-06-01 13:38:00|6226.13|6226.13|6226.13|6226.13|6226.13|6226.13|6226.13|6226.13|0
1654090690000|2022-06-01 13:38:10|6227.08|6227.08|6227.08|6227.08|6227.08|6227.08|6227.08|6227.08|0
1654090700000|2022-06-01 13:38:20|6227.58|6227.58|6227.58|6227.58|6227.58|6227.58|6227.58|6227.58|0
1654090710000|2022-06-01 13:38:30|6227.29|6227.29|6226.3|6226.3|6227.58|6227.58|6226.3|6226.3|0
1654090720000|2022-06-01 13:38:40|6226.11|6226.11|6223.88|6223.88|6226.11|6226.11|6223.88|6223.88|0
1654090730000|2022-06-01 13:38:50|6223.38|6223.38|6223.21|6223.21|6223.38|6223.38|6222.5|6222.5|0
1654090750000|2022-06-01 13:39:10|6223.85|6223.85|6223.57|6223.57|6223.85|6223.85|6223.57|6223.57|0
1654090770000|2022-06-01 13:39:30|6222.5|6222.5|6222.15|6222.15|6222.5|6222.5|6221.76|6221.76|0
1654090780000|2022-06-01 13:39:40|6221.39|6221.39|6220.27|6220.27|6221.39|6221.39|6219.92|6219.92|0
1654090790000|2022-06-01 13:39:50|6220.46|6220.46|6221.22|6221.22|6221.22|6221.22|6220.46|6220.46|0
1654090800000|2022-06-01 13:40:00|6220.94|6220.94|6221.96|6221.96|6221.96|6221.96|6220.58|6220.58|0
1654090810000|2022-06-01 13:40:10|6221.68|6221.68|6220.2|6220.2|6221.68|6221.68|6220.2|6220.2|0
1654090830000|2022-06-01 13:40:30|6220.49|6220.49|6220.2|6220.2|6220.49|6220.49|6220.2|6220.2|0
1654090840000|2022-06-01 13:40:40|6219.7|6219.7|6219.7|6219.7|6219.7|6219.7|6219.7|6219.7|0
1654090850000|2022-06-01 13:40:50|6219.51|6219.51|6218.56|6218.56|6219.51|6219.51|6218.37|6218.37|0
1654090870000|2022-06-01 13:41:10|6219.2|6219.2|6219.01|6219.01|6219.2|6219.2|6219.01|6219.01|0
1654090890000|2022-06-01 13:41:30|6219.5|6219.5|6219.5|6219.5|6219.5|6219.5|6219.5|6219.5|0
1654090910000|2022-06-01 13:41:50|6220.08|6220.08|6221.18|6221.18|6221.18|6221.18|6220.08|6220.08|0
1654090920000|2022-06-01 13:42:00|6220.68|6220.68|6221.2|6221.2|6221.94|6221.94|6220.68|6220.68|0
1654090930000|2022-06-01 13:42:10|6220.92|6220.92|6219.82|6219.82|6220.92|6220.92|6219.82|6219.82|0
1654090940000|2022-06-01 13:42:20|6219.53|6219.53|6217.9|6217.9|6219.53|6219.53|6217.9|6217.9|0
1654090950000|2022-06-01 13:42:30|6218.26|6218.26|6217.8|6217.8|6218.26|6218.26|6217.52|6217.52|0
1654091070000|2022-06-01 13:44:30|6218.16|6218.16|6217.78|6217.78|6218.16|6218.16|6217.78|6217.78|0
1654091080000|2022-06-01 13:44:40|6217.43|6217.43|6217.14|6217.14|6217.43|6217.43|6217.14|6217.14|0
1654091090000|2022-06-01 13:44:50|6217.64|6217.64|6217.64|6217.64|6217.64|6217.64|6217.64|6217.64|0
1654091100000|2022-06-01 13:45:00|6217.92|6217.92|6216.64|6216.64|6218.28|6218.28|6216.64|6216.64|0
1654091110000|2022-06-01 13:45:10|6216.28|6216.28|6216.28|6216.28|6216.28|6216.28|6216.28|6216.28|0
1654091120000|2022-06-01 13:45:20|6215.92|6215.92|6215.92|6215.92|6215.92|6215.92|6215.92|6215.92|0
1654091140000|2022-06-01 13:45:40|6215.57|6215.57|6215.21|6215.21|6215.57|6215.57|6214.85|6214.85|0
1654091150000|2022-06-01 13:45:50|6214.85|6214.85|6214.85|6214.85|6214.85|6214.85|6214.85|6214.85|0
1654091160000|2022-06-01 13:46:00|6215.21|6215.21|6215.21|6215.21|6215.21|6215.21|6215.21|6215.21|0
1654091190000|2022-06-01 13:46:30|6214.57|6214.57|6214.38|6214.38|6214.57|6214.57|6214.38|6214.38|0
1654091220000|2022-06-01 13:47:00|6214.1|6214.1|6214.62|6214.62|6214.74|6214.74|6213.75|6213.75|0
1654091230000|2022-06-01 13:47:10|6214.3|6214.3|6216.61|6216.61|6216.93|6216.93|6214.3|6214.3|0
1654091240000|2022-06-01 13:47:20|6217.11|6217.11|6217.43|6217.43|6217.43|6217.43|6217.11|6217.11|0
1654091260000|2022-06-01 13:47:40|6217.78|6217.78|6217.43|6217.43|6217.78|6217.78|6217.43|6217.43|0
1654091270000|2022-06-01 13:47:50|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|6216.71|6216.71|0
1654091280000|2022-06-01 13:48:00|6216.7|6216.7|6215.42|6215.42|6216.7|6216.7|6214.92|6214.92|0
1654091290000|2022-06-01 13:48:10|6215.8|6215.8|6214.7|6214.7|6215.8|6215.8|6214.7|6214.7|0
1654091300000|2022-06-01 13:48:20|6215.09|6215.09|6216.09|6216.09|6216.09|6216.09|6215.09|6215.09|0
1654091310000|2022-06-01 13:48:30|6216.58|6216.58|6220.19|6220.19|6220.19|6220.19|6216.58|6216.58|0
1654091330000|2022-06-01 13:48:50|6220.95|6220.95|6221.33|6221.33|6221.33|6221.33|6220.95|6220.95|0
1654091340000|2022-06-01 13:49:00|6220.57|6220.57|6222.56|6222.56|6222.56|6222.56|6220.57|6220.57|0
1654091350000|2022-06-01 13:49:10|6222.94|6222.94|6223.33|6223.33|6223.33|6223.33|6222.94|6222.94|0
1654091360000|2022-06-01 13:49:20|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|0
1654091370000|2022-06-01 13:49:30|6223.52|6223.52|6222.45|6222.45|6223.52|6223.52|6222.45|6222.45|0
1654091390000|2022-06-01 13:49:50|6221.68|6221.68|6221.68|6221.68|6221.68|6221.68|6221.68|6221.68|0
1654091400000|2022-06-01 13:50:00|6220.12|6220.12|6222.2|6222.2|6222.2|6222.2|6220.12|6220.12|0
1654091410000|2022-06-01 13:50:10|6221.44|6221.44|6221.44|6221.44|6221.44|6221.44|6221.44|6221.44|0
1654091430000|2022-06-01 13:50:30|6222.97|6222.97|6222.78|6222.78|6222.97|6222.97|6222.78|6222.78|0
1654091440000|2022-06-01 13:50:40|6223.16|6223.16|6224.39|6224.39|6224.39|6224.39|6223.16|6223.16|0
1654091450000|2022-06-01 13:50:50|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|0
1654091460000|2022-06-01 13:51:00|6223.42|6223.42|6223.42|6223.42|6223.42|6223.42|6223.42|6223.42|0
1654091470000|2022-06-01 13:51:10|6223.13|6223.13|6223.7|6223.7|6223.7|6223.7|6223.13|6223.13|0
1654091510000|2022-06-01 13:51:50|6223.51|6223.51|6222.78|6222.78|6223.51|6223.51|6222.42|6222.42|0
1654091520000|2022-06-01 13:52:00|6223.16|6223.16|6222.87|6222.87|6223.16|6223.16|6222.87|6222.87|0
1654091530000|2022-06-01 13:52:10|6224.34|6224.34|6224.34|6224.34|6224.34|6224.34|6224.34|6224.34|0
1654091540000|2022-06-01 13:52:20|6224.69|6224.69|6224.88|6224.88|6224.88|6224.88|6224.69|6224.69|0
1654091560000|2022-06-01 13:52:40|6224.38|6224.38|6224.38|6224.38|6224.38|6224.38|6224.38|6224.38|0
1654091580000|2022-06-01 13:53:00|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|0
1654091600000|2022-06-01 13:53:20|6224.88|6224.88|6224.88|6224.88|6224.88|6224.88|6224.88|6224.88|0
1654091610000|2022-06-01 13:53:30|6225.52|6225.52|6226.16|6226.16|6226.16|6226.16|6225.52|6225.52|0
1654091620000|2022-06-01 13:53:40|6225.78|6225.78|6223.91|6223.91|6225.78|6225.78|6223.55|6223.55|0
1654091650000|2022-06-01 13:54:10|6224.29|6224.29|6224.29|6224.29|6224.29|6224.29|6224.29|6224.29|0
1654091660000|2022-06-01 13:54:20|6224.01|6224.01|6224.01|6224.01|6224.01|6224.01|6224.01|6224.01|0
1654091670000|2022-06-01 13:54:30|6223.37|6223.37|6223.37|6223.37|6223.37|6223.37|6223.37|6223.37|0
1654091690000|2022-06-01 13:54:50|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|6223.65|0
1654091700000|2022-06-01 13:55:00|6224.47|6224.47|6224.19|6224.19|6224.47|6224.47|6223.48|6223.48|0
1654091710000|2022-06-01 13:55:10|6223.69|6223.69|6222.5|6222.5|6223.69|6223.69|6222|6222|0
1654091740000|2022-06-01 13:55:40|6222.33|6222.33|6222.17|6222.17|6222.81|6222.81|6221.72|6221.72|0
1654091750000|2022-06-01 13:55:50|6222.52|6222.52|6221.19|6221.19|6222.52|6222.52|6221.19|6221.19|0
1654091760000|2022-06-01 13:56:00|6221.38|6221.38|6219.6|6219.6|6221.38|6221.38|6219.6|6219.6|0
1654091770000|2022-06-01 13:56:10|6220.09|6220.09|6220.28|6220.28|6220.28|6220.28|6220.09|6220.09|0
1654091790000|2022-06-01 13:56:30|6219.9|6219.9|6219.9|6219.9|6219.9|6219.9|6219.9|6219.9|0
1654091800000|2022-06-01 13:56:40|6220.26|6220.26|6218.04|6218.04|6220.26|6220.26|6218.04|6218.04|0
1654091810000|2022-06-01 13:56:50|6217.55|6217.55|6217.74|6217.74|6217.93|6217.93|6217.55|6217.55|0
1654091830000|2022-06-01 13:57:10|6217.42|6217.42|6217.78|6217.78|6217.78|6217.78|6217.42|6217.42|0
1654091840000|2022-06-01 13:57:20|6218.93|6218.93|6218.57|6218.57|6218.93|6218.93|6218.57|6218.57|0
1654091850000|2022-06-01 13:57:30|6218.19|6218.19|6218.57|6218.57|6218.57|6218.57|6217.91|6217.91|0
1654091860000|2022-06-01 13:57:40|6217.61|6217.61|6217.25|6217.25|6217.61|6217.61|6217.25|6217.25|0
1654091870000|2022-06-01 13:57:50|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|0
1654091880000|2022-06-01 13:58:00|6217.4|6217.4|6217.4|6217.4|6217.4|6217.4|6217.4|6217.4|0
1654091910000|2022-06-01 13:58:30|6217.02|6217.02|6216.62|6216.62|6217.02|6217.02|6215.88|6215.88|0
1654091930000|2022-06-01 13:58:50|6216.33|6216.33|6216.33|6216.33|6216.33|6216.33|6216.33|6216.33|0
1654091940000|2022-06-01 13:59:00|6216.04|6216.04|6215.36|6215.36|6216.04|6216.04|6215.17|6215.17|0
1654091960000|2022-06-01 13:59:20|6214.98|6214.98|6215.93|6215.93|6215.93|6215.93|6214.98|6214.98|0
1654091970000|2022-06-01 13:59:30|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|6216.29|0
1654091980000|2022-06-01 13:59:40|6215.91|6215.91|6215.33|6215.33|6215.91|6215.91|6215.33|6215.33|0
1654091990000|2022-06-01 13:59:50|6215.01|6215.01|6214.45|6214.45|6215.01|6215.01|6214.45|6214.45|0
1654092000000|2022-06-01 14:00:00|6213.69|6213.69|6210.56|6210.56|6213.69|6213.69|6207.51|6207.51|0
1654092010000|2022-06-01 14:00:10|6210.37|6210.37|6210.78|6210.78|6210.78|6210.78|6209.14|6209.14|0
1654092020000|2022-06-01 14:00:20|6211.1|6211.1|6208.49|6208.49|6211.1|6211.1|6207.94|6207.94|0
1654092030000|2022-06-01 14:00:30|6207|6207|6207.7|6207.7|6208.56|6208.56|6207|6207|0
1654092040000|2022-06-01 14:00:40|6207.34|6207.34|6206.65|6206.65|6207.48|6207.48|6206.13|6206.13|0
1654092050000|2022-06-01 14:00:50|6207.01|6207.01|6207.34|6207.34|6207.34|6207.34|6206.35|6206.35|0
1654092060000|2022-06-01 14:01:00|6206.96|6206.96|6205.6|6205.6|6206.96|6206.96|6205.6|6205.6|0
1654092070000|2022-06-01 14:01:10|6205.04|6205.04|6205.04|6205.04|6205.04|6205.04|6205.04|6205.04|0
1654092080000|2022-06-01 14:01:20|6205.42|6205.42|6205.91|6205.91|6205.91|6205.91|6205.42|6205.42|0
1654092090000|2022-06-01 14:01:30|6205.54|6205.54|6205.54|6205.54|6205.54|6205.54|6205.54|6205.54|0
1654092100000|2022-06-01 14:01:40|6205.04|6205.04|6207.89|6207.89|6207.89|6207.89|6205.04|6205.04|0
1654092120000|2022-06-01 14:02:00|6208.46|6208.46|6210.23|6210.23|6210.23|6210.23|6208.46|6208.46|0
1654092130000|2022-06-01 14:02:10|6210.58|6210.58|6210.9|6210.9|6211.22|6211.22|6210.58|6210.58|0
1654092140000|2022-06-01 14:02:20|6212.81|6212.81|6208.34|6208.34|6212.81|6212.81|6208.34|6208.34|0
1654092150000|2022-06-01 14:02:30|6207.58|6207.58|6207.2|6207.2|6207.58|6207.58|6207.2|6207.2|0
1654092160000|2022-06-01 14:02:40|6207.77|6207.77|6207.77|6207.77|6207.77|6207.77|6207.77|6207.77|0
1654092170000|2022-06-01 14:02:50|6207.58|6207.58|6207.58|6207.58|6207.58|6207.58|6207.58|6207.58|0
1654092180000|2022-06-01 14:03:00|6207.22|6207.22|6206.32|6206.32|6207.22|6207.22|6206.32|6206.32|0
1654092190000|2022-06-01 14:03:10|6206|6206|6206|6206|6206|6206|6206|6206|0
1654092200000|2022-06-01 14:03:20|6205.51|6205.51|6206.43|6206.43|6206.43|6206.43|6205.51|6205.51|0
1654092210000|2022-06-01 14:03:30|6206.82|6206.82|6208.15|6208.15|6208.15|6208.15|6206.82|6206.82|0
1654092220000|2022-06-01 14:03:40|6207.96|6207.96|6207.96|6207.96|6207.96|6207.96|6207.96|6207.96|0
1654092230000|2022-06-01 14:03:50|6207.25|6207.25|6207.25|6207.25|6207.25|6207.25|6206.89|6206.89|0
1654092240000|2022-06-01 14:04:00|6207.61|6207.61|6208.7|6208.7|6208.7|6208.7|6207.61|6207.61|0
1654092250000|2022-06-01 14:04:10|6207.93|6207.93|6205.68|6205.68|6207.93|6207.93|6205.68|6205.68|0
1654092260000|2022-06-01 14:04:20|6206.06|6206.06|6206.39|6206.39|6206.39|6206.39|6205.7|6205.7|0
1654092280000|2022-06-01 14:04:40|6206.88|6206.88|6206.88|6206.88|6206.88|6206.88|6206.88|6206.88|0
1654092290000|2022-06-01 14:04:50|6207.6|6207.6|6206.74|6206.74|6207.6|6207.6|6206.74|6206.74|0
1654092300000|2022-06-01 14:05:00|6206.39|6206.39|6204.92|6204.92|6206.39|6206.39|6204.92|6204.92|0
1654092310000|2022-06-01 14:05:10|6204.37|6204.37|6204.37|6204.37|6204.37|6204.37|6204.37|6204.37|0
1654092320000|2022-06-01 14:05:20|6204.18|6204.18|6202.25|6202.25|6204.18|6204.18|6201.14|6201.14|0
1654092330000|2022-06-01 14:05:30|6201.9|6201.9|6201.54|6201.54|6202.25|6202.25|6201.54|6201.54|0
1654092340000|2022-06-01 14:05:40|6201.18|6201.18|6200.11|6200.11|6201.18|6201.18|6199.93|6199.93|0
1654092360000|2022-06-01 14:06:00|6200.61|6200.61|6201.3|6201.3|6201.3|6201.3|6200.61|6200.61|0
1654092370000|2022-06-01 14:06:10|6200.94|6200.94|6198.34|6198.34|6200.94|6200.94|6198.34|6198.34|0
1654092380000|2022-06-01 14:06:20|6198.72|6198.72|6196.86|6196.86|6198.72|6198.72|6196.86|6196.86|0
1654092390000|2022-06-01 14:06:30|6196.1|6196.1|6196.29|6196.29|6196.29|6196.29|6196.1|6196.1|0
1654092400000|2022-06-01 14:06:40|6196|6196|6195.29|6195.29|6196.71|6196.71|6195.29|6195.29|0
1654092410000|2022-06-01 14:06:50|6194.9|6194.9|6194.82|6194.82|6194.9|6194.9|6194.1|6194.1|0
1654092420000|2022-06-01 14:07:00|6194.1|6194.1|6194.84|6194.84|6194.84|6194.84|6194.1|6194.1|0
1654092430000|2022-06-01 14:07:10|6195.19|6195.19|6194.2|6194.2|6195.19|6195.19|6194.2|6194.2|0
1654092440000|2022-06-01 14:07:20|6194.55|6194.55|6192.28|6192.28|6194.55|6194.55|6192.28|6192.28|0
1654092450000|2022-06-01 14:07:30|6191.64|6191.64|6191.64|6191.64|6191.64|6191.64|6191.64|6191.64|0
1654092460000|2022-06-01 14:07:40|6191.36|6191.36|6190.81|6190.81|6191.36|6191.36|6190.81|6190.81|0
1654092470000|2022-06-01 14:07:50|6190.46|6190.46|6190.81|6190.81|6190.81|6190.81|6190.46|6190.46|0
1654092480000|2022-06-01 14:08:00|6191.17|6191.17|6192.74|6192.74|6192.74|6192.74|6190.67|6190.67|0
1654092490000|2022-06-01 14:08:10|6193.03|6193.03|6194.47|6194.47|6194.47|6194.47|6193.03|6193.03|0
1654092500000|2022-06-01 14:08:20|6194.12|6194.12|6193.4|6193.4|6194.12|6194.12|6193.4|6193.4|0
1654092520000|2022-06-01 14:08:40|6193.76|6193.76|6193.26|6193.26|6193.76|6193.76|6193.26|6193.26|0
1654092530000|2022-06-01 14:08:50|6192.3|6192.3|6192.3|6192.3|6192.3|6192.3|6191.81|6191.81|0
1654092540000|2022-06-01 14:09:00|6191.92|6191.92|6191.92|6191.92|6191.92|6191.92|6191.92|6191.92|0
1654092550000|2022-06-01 14:09:10|6192.28|6192.28|6192.28|6192.28|6192.28|6192.28|6192.28|6192.28|0
1654092570000|2022-06-01 14:09:30|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|0
1654092580000|2022-06-01 14:09:40|6192.14|6192.14|6192.14|6192.14|6192.14|6192.14|6192.14|6192.14|0
1654092600000|2022-06-01 14:10:00|6192.33|6192.33|6192.14|6192.14|6192.33|6192.33|6192.14|6192.14|0
1654092610000|2022-06-01 14:10:10|6192.43|6192.43|6194.29|6194.29|6194.29|6194.29|6192.43|6192.43|0
1654092620000|2022-06-01 14:10:20|6194.78|6194.78|6194.43|6194.43|6194.78|6194.78|6194.43|6194.43|0
1654092630000|2022-06-01 14:10:30|6194.71|6194.71|6193.5|6193.5|6194.71|6194.71|6193.5|6193.5|0
1654092640000|2022-06-01 14:10:40|6193.08|6193.08|6193.43|6193.43|6193.43|6193.43|6193.08|6193.08|0
1654092650000|2022-06-01 14:10:50|6191.17|6191.17|6191.93|6191.93|6191.93|6191.93|6191.17|6191.17|0
1654092660000|2022-06-01 14:11:00|6191.56|6191.56|6191.56|6191.56|6191.56|6191.56|6191.56|6191.56|0
1654092670000|2022-06-01 14:11:10|6191.27|6191.27|6190.84|6190.84|6191.56|6191.56|6190.84|6190.84|0
1654092680000|2022-06-01 14:11:20|6190.52|6190.52|6190.12|6190.12|6190.88|6190.88|6190.12|6190.12|0
1654092690000|2022-06-01 14:11:30|6189.05|6189.05|6189.05|6189.05|6189.05|6189.05|6188.69|6188.69|0
1654092700000|2022-06-01 14:11:40|6188.86|6188.86|6188.14|6188.14|6188.86|6188.86|6188.14|6188.14|0
1654092710000|2022-06-01 14:11:50|6187.93|6187.93|6188.29|6188.29|6188.65|6188.65|6187.93|6187.93|0
1654092720000|2022-06-01 14:12:00|6187.54|6187.54|6184.48|6184.48|6187.54|6187.54|6184.48|6184.48|0
1654092730000|2022-06-01 14:12:10|6184.86|6184.86|6184.86|6184.86|6184.86|6184.86|6184.86|6184.86|0
1654092750000|2022-06-01 14:12:30|6184.5|6184.5|6183.65|6183.65|6184.5|6184.5|6183.65|6183.65|0
1654092760000|2022-06-01 14:12:40|6182.69|6182.69|6182.69|6182.69|6182.69|6182.69|6182.69|6182.69|0
1654092770000|2022-06-01 14:12:50|6183.05|6183.05|6183.33|6183.33|6183.33|6183.33|6183.05|6183.05|0
1654092780000|2022-06-01 14:13:00|6182.98|6182.98|6182.98|6182.98|6182.98|6182.98|6182.98|6182.98|0
1654092790000|2022-06-01 14:13:10|6183.47|6183.47|6182.37|6182.37|6183.9|6183.9|6182.37|6182.37|0
1654092800000|2022-06-01 14:13:20|6181.73|6181.73|6181.41|6181.41|6181.73|6181.73|6181.41|6181.41|0
1654092810000|2022-06-01 14:13:30|6182.37|6182.37|6182.37|6182.37|6182.37|6182.37|6182.37|6182.37|0
1654092820000|2022-06-01 14:13:40|6181.87|6181.87|6181.87|6181.87|6181.87|6181.87|6181.87|6181.87|0
1654092830000|2022-06-01 14:13:50|6183.15|6183.15|6183.15|6183.15|6183.15|6183.15|6183.15|6183.15|0
1654092840000|2022-06-01 14:14:00|6183.47|6183.47|6182.33|6182.33|6183.47|6183.47|6182.33|6182.33|0
1654092850000|2022-06-01 14:14:10|6182.83|6182.83|6184.87|6184.87|6184.87|6184.87|6182.83|6182.83|0
1654092860000|2022-06-01 14:14:20|6184.55|6184.55|6183.99|6183.99|6184.55|6184.55|6183.99|6183.99|0
1654092870000|2022-06-01 14:14:30|6183.49|6183.49|6183.18|6183.18|6183.49|6183.49|6182.99|6182.99|0
1654092890000|2022-06-01 14:14:50|6183.61|6183.61|6184.31|6184.31|6184.31|6184.31|6183.61|6183.61|0
1654092900000|2022-06-01 14:15:00|6184.13|6184.13|6182.38|6182.38|6184.13|6184.13|6182.38|6182.38|0
1654092910000|2022-06-01 14:15:10|6183.09|6183.09|6182.62|6182.62|6183.09|6183.09|6182.62|6182.62|0
1654092950000|2022-06-01 14:15:50|6182.98|6182.98|6181.23|6181.23|6182.98|6182.98|6181.23|6181.23|0
1654092970000|2022-06-01 14:16:10|6180.88|6180.88|6181.37|6181.37|6181.37|6181.37|6180.88|6180.88|0
1654092980000|2022-06-01 14:16:20|6181.56|6181.56|6181.31|6181.31|6181.94|6181.94|6181.31|6181.31|0
1654092990000|2022-06-01 14:16:30|6181.94|6181.94|6181.94|6181.94|6181.94|6181.94|6181.94|6181.94|0
1654093000000|2022-06-01 14:16:40|6181.63|6181.63|6180.81|6180.81|6181.63|6181.63|6180.81|6180.81|0
1654093010000|2022-06-01 14:16:50|6181|6181|6179.78|6179.78|6181|6181|6179.78|6179.78|0
1654093050000|2022-06-01 14:17:30|6179.43|6179.43|6179.26|6179.26|6179.43|6179.43|6179.07|6179.07|0
1654093060000|2022-06-01 14:17:40|6179.75|6179.75|6181.74|6181.74|6181.74|6181.74|6179.75|6179.75|0
1654093080000|2022-06-01 14:18:00|6182.23|6182.23|6182.23|6182.23|6182.23|6182.23|6182.23|6182.23|0
1654093100000|2022-06-01 14:18:20|6182.42|6182.42|6181.74|6181.74|6182.42|6182.42|6181.74|6181.74|0
1654093120000|2022-06-01 14:18:40|6182.03|6182.03|6182.39|6182.39|6182.39|6182.39|6182.03|6182.03|0
1654093140000|2022-06-01 14:19:00|6183.92|6183.92|6183.92|6183.92|6183.92|6183.92|6183.92|6183.92|0
1654093160000|2022-06-01 14:19:20|6183.56|6183.56|6179.82|6179.82|6183.56|6183.56|6179.82|6179.82|0
1654093170000|2022-06-01 14:19:30|6180|6180|6180.68|6180.68|6180.68|6180.68|6180|6180|0
1654093180000|2022-06-01 14:19:40|6181|6181|6181|6181|6181|6181|6181|6181|0
1654093200000|2022-06-01 14:20:00|6181.29|6181.29|6181.29|6181.29|6181.29|6181.29|6181.29|6181.29|0
1654093210000|2022-06-01 14:20:10|6182.36|6182.36|6182.36|6182.36|6182.36|6182.36|6182.36|6182.36|0
1654093220000|2022-06-01 14:20:20|6182.64|6182.64|6182.64|6182.64|6182.64|6182.64|6182.64|6182.64|0
1654093230000|2022-06-01 14:20:30|6183.14|6183.14|6183.14|6183.14|6183.46|6183.46|6183.14|6183.14|0
1654093240000|2022-06-01 14:20:40|6183.5|6183.5|6184.45|6184.45|6184.45|6184.45|6183.5|6183.5|0
1654093250000|2022-06-01 14:20:50|6184.64|6184.64|6183.96|6183.96|6185.02|6185.02|6183.96|6183.96|0
1654093270000|2022-06-01 14:21:10|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|0
1654093280000|2022-06-01 14:21:20|6183.78|6183.78|6183.35|6183.35|6184.06|6184.06|6183.35|6183.35|0
1654093290000|2022-06-01 14:21:30|6183.7|6183.7|6183.7|6183.7|6183.7|6183.7|6183.7|6183.7|0
1654093300000|2022-06-01 14:21:40|6184.13|6184.13|6183.56|6183.56|6184.13|6184.13|6183.56|6183.56|0
1654093310000|2022-06-01 14:21:50|6183.17|6183.17|6181.41|6181.41|6183.17|6183.17|6181.41|6181.41|0
1654093320000|2022-06-01 14:22:00|6181.77|6181.77|6181.77|6181.77|6181.77|6181.77|6181.77|6181.77|0
1654093330000|2022-06-01 14:22:10|6177.57|6177.57|6177.57|6177.57|6177.57|6177.57|6177.57|6177.57|0
1654093340000|2022-06-01 14:22:20|6177.21|6177.21|6175.71|6175.71|6177.21|6177.21|6175.71|6175.71|0
1654093350000|2022-06-01 14:22:30|6176.03|6176.03|6176.03|6176.03|6176.03|6176.03|6176.03|6176.03|0
1654093360000|2022-06-01 14:22:40|6175.71|6175.71|6175.29|6175.29|6175.71|6175.71|6175.29|6175.29|0
1654093380000|2022-06-01 14:23:00|6174.57|6174.57|6174.57|6174.57|6174.57|6174.57|6174.57|6174.57|0
1654093390000|2022-06-01 14:23:10|6174.93|6174.93|6174.56|6174.56|6174.93|6174.93|6174.56|6174.56|0
1654093420000|2022-06-01 14:23:40|6174.87|6174.87|6174.87|6174.87|6174.87|6174.87|6174.87|6174.87|0
1654093440000|2022-06-01 14:24:00|6175.06|6175.06|6175.1|6175.1|6175.38|6175.38|6175.06|6175.06|0
1654093450000|2022-06-01 14:24:10|6175.41|6175.41|6174.4|6174.4|6175.41|6175.41|6174.4|6174.4|0
1654093460000|2022-06-01 14:24:20|6175.04|6175.04|6175.04|6175.04|6175.36|6175.36|6175.04|6175.04|0
1654093470000|2022-06-01 14:24:30|6175.36|6175.36|6175.82|6175.82|6176.31|6176.31|6175.36|6175.36|0
1654093480000|2022-06-01 14:24:40|6176.14|6176.14|6174.63|6174.63|6176.14|6176.14|6174.63|6174.63|0
1654093490000|2022-06-01 14:24:50|6174.28|6174.28|6174.73|6174.73|6174.92|6174.92|6174.28|6174.28|0
1654093500000|2022-06-01 14:25:00|6173.73|6173.73|6173.7|6173.7|6173.73|6173.73|6172.74|6172.74|0
1654093520000|2022-06-01 14:25:20|6174.2|6174.2|6174.77|6174.77|6174.77|6174.77|6174.2|6174.2|0
1654093530000|2022-06-01 14:25:30|6175.27|6175.27|6175.27|6175.27|6175.27|6175.27|6175.27|6175.27|0
1654093540000|2022-06-01 14:25:40|6174.71|6174.71|6174.72|6174.72|6175.08|6175.08|6174.71|6174.71|0
1654093550000|2022-06-01 14:25:50|6174.15|6174.15|6173.66|6173.66|6174.15|6174.15|6173.66|6173.66|0
1654093560000|2022-06-01 14:26:00|6173.02|6173.02|6171.65|6171.65|6173.02|6173.02|6171.65|6171.65|0
1654093570000|2022-06-01 14:26:10|6168.97|6168.97|6169.29|6169.29|6169.29|6169.29|6168.97|6168.97|0
1654093590000|2022-06-01 14:26:30|6168.01|6168.01|6168.01|6168.01|6168.01|6168.01|6168.01|6168.01|0
1654093600000|2022-06-01 14:26:40|6168.33|6168.33|6168.46|6168.46|6168.46|6168.46|6168.14|6168.14|0
1654093610000|2022-06-01 14:26:50|6168.14|6168.14|6169.1|6169.1|6169.1|6169.1|6168.14|6168.14|0
1654093620000|2022-06-01 14:27:00|6168.75|6168.75|6166.83|6166.83|6168.75|6168.75|6166.83|6166.83|0
1654093630000|2022-06-01 14:27:10|6167.15|6167.15|6170.65|6170.65|6170.65|6170.65|6167.15|6167.15|0
1654093640000|2022-06-01 14:27:20|6170.46|6170.46|6170.46|6170.46|6170.46|6170.46|6170.46|6170.46|0
1654093650000|2022-06-01 14:27:30|6169.91|6169.91|6169.63|6169.63|6169.91|6169.91|6169.63|6169.63|0
1654093660000|2022-06-01 14:27:40|6170.34|6170.34|6169.7|6169.7|6170.34|6170.34|6169.7|6169.7|0
1654093670000|2022-06-01 14:27:50|6169.34|6169.34|6168.7|6168.7|6169.34|6169.34|6168.38|6168.38|0
1654093680000|2022-06-01 14:28:00|6168.52|6168.52|6168.7|6168.7|6168.7|6168.7|6168.52|6168.52|0
1654093690000|2022-06-01 14:28:10|6168.89|6168.89|6168.89|6168.89|6168.89|6168.89|6168.89|6168.89|0
1654093710000|2022-06-01 14:28:30|6168.25|6168.25|6168.25|6168.25|6168.25|6168.25|6168.25|6168.25|0
1654093720000|2022-06-01 14:28:40|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|6167.44|6167.44|0
1654093730000|2022-06-01 14:28:50|6167.58|6167.58|6167.58|6167.58|6167.58|6167.58|6167.58|6167.58|0
1654093740000|2022-06-01 14:29:00|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|0
1654093750000|2022-06-01 14:29:10|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|0
1654093760000|2022-06-01 14:29:20|6167.91|6167.91|6168.41|6168.41|6168.41|6168.41|6167.91|6167.91|0
1654093780000|2022-06-01 14:29:40|6167.77|6167.77|6168.53|6168.53|6168.53|6168.53|6167.58|6167.58|0
1654093800000|2022-06-01 14:30:00|6168.57|6168.57|6168.67|6168.67|6168.67|6168.67|6168.57|6168.57|0
1654093810000|2022-06-01 14:30:10|6168.35|6168.35|6168.64|6168.64|6168.64|6168.64|6168.35|6168.35|0
1654093820000|2022-06-01 14:30:20|6168.96|6168.96|6170.05|6170.05|6170.05|6170.05|6168.96|6168.96|0
1654093840000|2022-06-01 14:30:40|6170.33|6170.33|6170.33|6170.33|6170.33|6170.33|6170.33|6170.33|0
1654093880000|2022-06-01 14:31:20|6170.69|6170.69|6170.71|6170.71|6171.07|6171.07|6170.69|6170.69|0
1654093890000|2022-06-01 14:31:30|6170.35|6170.35|6170.35|6170.35|6170.35|6170.35|6170.35|6170.35|0
1654093900000|2022-06-01 14:31:40|6170.54|6170.54|6170.54|6170.54|6170.54|6170.54|6170.54|6170.54|0
1654093910000|2022-06-01 14:31:50|6170.9|6170.9|6170.9|6170.9|6170.9|6170.9|6170.9|6170.9|0
1654093930000|2022-06-01 14:32:10|6170.54|6170.54|6169.9|6169.9|6170.54|6170.54|6169.9|6169.9|0
1654093940000|2022-06-01 14:32:20|6169.54|6169.54|6169.83|6169.83|6170.18|6170.18|6169.05|6169.05|0
1654093950000|2022-06-01 14:32:30|6169.55|6169.55|6168.78|6168.78|6169.55|6169.55|6168.59|6168.59|0
1654093960000|2022-06-01 14:32:40|6168.28|6168.28|6167.55|6167.55|6168.28|6168.28|6167.55|6167.55|0
1654093970000|2022-06-01 14:32:50|6167.91|6167.91|6164.76|6164.76|6167.91|6167.91|6164.76|6164.76|0
1654093980000|2022-06-01 14:33:00|6164.05|6164.05|6164.55|6164.55|6164.9|6164.9|6164.05|6164.05|0
1654094010000|2022-06-01 14:33:30|6164.9|6164.9|6164.9|6164.9|6164.9|6164.9|6164.9|6164.9|0
1654094020000|2022-06-01 14:33:40|6165.4|6165.4|6165.4|6165.4|6165.4|6165.4|6165.4|6165.4|0
1654094030000|2022-06-01 14:33:50|6165.04|6165.04|6164.67|6164.67|6165.04|6165.04|6164.67|6164.67|0
1654094040000|2022-06-01 14:34:00|6165.16|6165.16|6164.43|6164.43|6165.16|6165.16|6164.43|6164.43|0
1654094050000|2022-06-01 14:34:10|6162.52|6162.52|6162.52|6162.52|6162.52|6162.52|6162.52|6162.52|0
1654094060000|2022-06-01 14:34:20|6163.28|6163.28|6161.25|6161.25|6163.28|6163.28|6161.25|6161.25|0
1654094070000|2022-06-01 14:34:30|6161.07|6161.07|6160.14|6160.14|6161.07|6161.07|6160.14|6160.14|0
1654094080000|2022-06-01 14:34:40|6160.5|6160.5|6160.86|6160.86|6160.86|6160.86|6160.5|6160.5|0
1654094090000|2022-06-01 14:34:50|6160.5|6160.5|6160.5|6160.5|6160.5|6160.5|6160.5|6160.5|0
1654094100000|2022-06-01 14:35:00|6159.54|6159.54|6159.54|6159.54|6159.54|6159.54|6159.54|6159.54|0
1654094110000|2022-06-01 14:35:10|6159.26|6159.26|6159.75|6159.75|6159.75|6159.75|6159.26|6159.26|0
1654094120000|2022-06-01 14:35:20|6159|6159|6159|6159|6159|6159|6159|6159|0
1654094130000|2022-06-01 14:35:30|6159.38|6159.38|6159.17|6159.17|6159.38|6159.38|6159.17|6159.17|0
1654094140000|2022-06-01 14:35:40|6158.67|6158.67|6158.67|6158.67|6158.67|6158.67|6158.67|6158.67|0
1654094150000|2022-06-01 14:35:50|6158.1|6158.1|6156.63|6156.63|6158.1|6158.1|6156.63|6156.63|0
1654094160000|2022-06-01 14:36:00|6156.28|6156.28|6156.41|6156.41|6156.41|6156.41|6156.09|6156.09|0
1654094170000|2022-06-01 14:36:10|6155.41|6155.41|6155.41|6155.41|6155.41|6155.41|6155.41|6155.41|0
1654094180000|2022-06-01 14:36:20|6155.7|6155.7|6155.2|6155.2|6155.7|6155.7|6155.2|6155.2|0
1654094190000|2022-06-01 14:36:30|6155.7|6155.7|6155.7|6155.7|6155.7|6155.7|6155.7|6155.7|0
1654094200000|2022-06-01 14:36:40|6155.99|6155.99|6155.99|6155.99|6155.99|6155.99|6155.99|6155.99|0
1654094220000|2022-06-01 14:37:00|6156.36|6156.36|6156.55|6156.55|6156.55|6156.55|6156.36|6156.36|0
1654094260000|2022-06-01 14:37:40|6155.02|6155.02|6155.02|6155.02|6155.02|6155.02|6155.02|6155.02|0
1654094270000|2022-06-01 14:37:50|6154.7|6154.7|6154.38|6154.38|6154.7|6154.7|6154.38|6154.38|0
1654094280000|2022-06-01 14:38:00|6155.02|6155.02|6155.02|6155.02|6155.02|6155.02|6155.02|6155.02|0
1654094300000|2022-06-01 14:38:20|6155.31|6155.31|6156.45|6156.45|6156.45|6156.45|6155.31|6155.31|0
1654094320000|2022-06-01 14:38:40|6155.82|6155.82|6156.81|6156.81|6156.81|6156.81|6155.82|6155.82|0
1654094340000|2022-06-01 14:39:00|6157.52|6157.52|6158.02|6158.02|6158.02|6158.02|6157.52|6157.52|0
1654094350000|2022-06-01 14:39:10|6158.4|6158.4|6158.76|6158.76|6158.76|6158.76|6158.4|6158.4|0
1654094360000|2022-06-01 14:39:20|6159.14|6159.14|6159.14|6159.14|6159.14|6159.14|6159.14|6159.14|0
1654094370000|2022-06-01 14:39:30|6159.43|6159.43|6160.38|6160.38|6160.81|6160.81|6159.43|6159.43|0
1654094390000|2022-06-01 14:39:50|6160.1|6160.1|6160.1|6160.1|6160.1|6160.1|6160.1|6160.1|0
1654094400000|2022-06-01 14:40:00|6161.06|6161.06|6161.06|6161.06|6161.06|6161.06|6161.06|6161.06|0
1654094420000|2022-06-01 14:40:20|6160.56|6160.56|6160.24|6160.24|6160.56|6160.56|6160.24|6160.24|0
1654094430000|2022-06-01 14:40:30|6160.43|6160.43|6161.25|6161.25|6161.25|6161.25|6160.43|6160.43|0
1654094440000|2022-06-01 14:40:40|6161.61|6161.61|6161.61|6161.61|6161.61|6161.61|6161.61|6161.61|0
1654094450000|2022-06-01 14:40:50|6160.97|6160.97|6160.97|6160.97|6160.97|6160.97|6160.97|6160.97|0
1654094470000|2022-06-01 14:41:10|6161.33|6161.33|6161.62|6161.62|6161.62|6161.62|6161.33|6161.33|0
1654094520000|2022-06-01 14:42:00|6161.26|6161.26|6162.03|6162.03|6162.41|6162.41|6161.26|6161.26|0
1654094530000|2022-06-01 14:42:10|6161.32|6161.32|6160.74|6160.74|6161.32|6161.32|6160.74|6160.74|0
1654094550000|2022-06-01 14:42:30|6161.1|6161.1|6161.1|6161.1|6161.1|6161.1|6161.1|6161.1|0
1654094560000|2022-06-01 14:42:40|6160.92|6160.92|6161.24|6161.24|6161.24|6161.24|6160.92|6160.92|0
1654094570000|2022-06-01 14:42:50|6161.56|6161.56|6161.56|6161.56|6161.56|6161.56|6161.56|6161.56|0
1654094580000|2022-06-01 14:43:00|6160.92|6160.92|6160.6|6160.6|6160.92|6160.92|6160.6|6160.6|0
1654094590000|2022-06-01 14:43:10|6161.56|6161.56|6162.6|6162.6|6162.6|6162.6|6161.56|6161.56|0
1654094630000|2022-06-01 14:43:50|6162.97|6162.97|6163.61|6163.61|6163.61|6163.61|6162.97|6162.97|0
1654094640000|2022-06-01 14:44:00|6164.89|6164.89|6164.89|6164.89|6164.89|6164.89|6164.89|6164.89|0
1654094650000|2022-06-01 14:44:10|6166.8|6166.8|6166.8|6166.8|6166.8|6166.8|6166.8|6166.8|0
1654094660000|2022-06-01 14:44:20|6167.37|6167.37|6167.37|6167.37|6167.37|6167.37|6167.37|6167.37|0
1654094680000|2022-06-01 14:44:40|6168.08|6168.08|6168.08|6168.08|6168.08|6168.08|6168.08|6168.08|0
1654094690000|2022-06-01 14:44:50|6168.58|6168.58|6167.23|6167.23|6168.58|6168.58|6167.23|6167.23|0
1654094700000|2022-06-01 14:45:00|6166.73|6166.73|6166.84|6166.84|6167.15|6167.15|6166.73|6166.73|0
1654094730000|2022-06-01 14:45:30|6167.55|6167.55|6167.55|6167.55|6167.55|6167.55|6167.55|6167.55|0
1654094760000|2022-06-01 14:46:00|6167.93|6167.93|6168.25|6168.25|6168.25|6168.25|6167.93|6167.93|0
1654094780000|2022-06-01 14:46:20|6168.46|6168.46|6168.68|6168.68|6168.68|6168.68|6168.46|6168.46|0
1654094790000|2022-06-01 14:46:30|6169.17|6169.17|6168.68|6168.68|6169.17|6169.17|6168.68|6168.68|0
1654094800000|2022-06-01 14:46:40|6168.32|6168.32|6168.32|6168.32|6168.32|6168.32|6168.32|6168.32|0
1654094810000|2022-06-01 14:46:50|6168.13|6168.13|6167.77|6167.77|6168.13|6168.13|6167.77|6167.77|0
1654094820000|2022-06-01 14:47:00|6166.44|6166.44|6166.3|6166.3|6166.44|6166.44|6166.08|6166.08|0
1654094830000|2022-06-01 14:47:10|6165.94|6165.94|6164.45|6164.45|6165.94|6165.94|6164.45|6164.45|0
1654094840000|2022-06-01 14:47:20|6165.09|6165.09|6165.44|6165.44|6165.44|6165.44|6165.09|6165.09|0
1654094850000|2022-06-01 14:47:30|6165.8|6165.8|6165.99|6165.99|6165.99|6165.99|6165.8|6165.8|0
1654094860000|2022-06-01 14:47:40|6165.56|6165.56|6165.56|6165.56|6165.56|6165.56|6165.56|6165.56|0
1654094870000|2022-06-01 14:47:50|6165.21|6165.21|6163.49|6163.49|6165.56|6165.56|6163.49|6163.49|0
1654094880000|2022-06-01 14:48:00|6163.13|6163.13|6162.14|6162.14|6163.13|6163.13|6162.14|6162.14|0
1654094890000|2022-06-01 14:48:10|6161.78|6161.78|6162.5|6162.5|6162.5|6162.5|6161.78|6161.78|0
1654094900000|2022-06-01 14:48:20|6162.85|6162.85|6162.75|6162.75|6163.04|6163.04|6162.75|6162.75|0
1654094910000|2022-06-01 14:48:30|6163.11|6163.11|6162.75|6162.75|6163.11|6163.11|6162.75|6162.75|0
1654094920000|2022-06-01 14:48:40|6162.54|6162.54|6161.83|6161.83|6162.54|6162.54|6161.83|6161.83|0
1654094930000|2022-06-01 14:48:50|6162.19|6162.19|6162.19|6162.19|6162.55|6162.55|6162.19|6162.19|0
1654094940000|2022-06-01 14:49:00|6161.87|6161.87|6162.94|6162.94|6162.94|6162.94|6161.59|6161.59|0
1654094950000|2022-06-01 14:49:10|6163.26|6163.26|6162.9|6162.9|6163.26|6163.26|6162.9|6162.9|0
1654094960000|2022-06-01 14:49:20|6162.71|6162.71|6161.7|6161.7|6162.71|6162.71|6160.99|6160.99|0
1654094970000|2022-06-01 14:49:30|6161.34|6161.34|6161.3|6161.3|6161.7|6161.7|6161.3|6161.3|0
1654094980000|2022-06-01 14:49:40|6160.95|6160.95|6159.94|6159.94|6161.3|6161.3|6159.08|6159.08|0
1654094990000|2022-06-01 14:49:50|6160.29|6160.29|6159.84|6159.84|6160.31|6160.31|6159.13|6159.13|0
1654095000000|2022-06-01 14:50:00|6158.7|6158.7|6158.7|6158.7|6158.7|6158.7|6158.7|6158.7|0
1654095010000|2022-06-01 14:50:10|6159.05|6159.05|6158.87|6158.87|6159.05|6159.05|6158.38|6158.38|0
1654095020000|2022-06-01 14:50:20|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|0
1654095040000|2022-06-01 14:50:40|6160.23|6160.23|6160.23|6160.23|6160.23|6160.23|6160.23|6160.23|0
1654095050000|2022-06-01 14:50:50|6160.04|6160.04|6160.33|6160.33|6160.33|6160.33|6160.04|6160.04|0
1654095070000|2022-06-01 14:51:10|6161.09|6161.09|6159.87|6159.87|6161.09|6161.09|6159.87|6159.87|0
1654095080000|2022-06-01 14:51:20|6160.37|6160.37|6161.19|6161.19|6161.19|6161.19|6160.37|6160.37|0
1654095100000|2022-06-01 14:51:40|6161.51|6161.51|6161.51|6161.51|6161.51|6161.51|6161.51|6161.51|0
1654095120000|2022-06-01 14:52:00|6161.82|6161.82|6164.17|6164.17|6164.17|6164.17|6161.82|6161.82|0
1654095130000|2022-06-01 14:52:10|6166.08|6166.08|6166.08|6166.08|6166.08|6166.08|6166.08|6166.08|0
1654095140000|2022-06-01 14:52:20|6165.73|6165.73|6165.73|6165.73|6165.73|6165.73|6165.73|6165.73|0
1654095160000|2022-06-01 14:52:40|6166.08|6166.08|6166.08|6166.08|6166.08|6166.08|6166.08|6166.08|0
1654095180000|2022-06-01 14:53:00|6166.44|6166.44|6166.44|6166.44|6166.44|6166.44|6166.44|6166.44|0
1654095190000|2022-06-01 14:53:10|6166.8|6166.8|6166.8|6166.8|6166.8|6166.8|6166.8|6166.8|0
1654095210000|2022-06-01 14:53:30|6166.03|6166.03|6166.03|6166.03|6166.03|6166.03|6166.03|6166.03|0
1654095220000|2022-06-01 14:53:40|6166.35|6166.35|6166.35|6166.35|6166.35|6166.35|6166.35|6166.35|0
1654095230000|2022-06-01 14:53:50|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|6166.85|0
1654095240000|2022-06-01 14:54:00|6167.13|6167.13|6167.32|6167.32|6167.32|6167.32|6167.13|6167.13|0
1654095250000|2022-06-01 14:54:10|6167.82|6167.82|6168.5|6168.5|6168.5|6168.5|6167.82|6167.82|0
1654095260000|2022-06-01 14:54:20|6168.86|6168.86|6169.22|6169.22|6169.22|6169.22|6168.86|6168.86|0
1654095270000|2022-06-01 14:54:30|6169.5|6169.5|6169.5|6169.5|6169.5|6169.5|6169.5|6169.5|0
1654095280000|2022-06-01 14:54:40|6169.82|6169.82|6170.56|6170.56|6170.56|6170.56|6169.82|6169.82|0
1654095290000|2022-06-01 14:54:50|6170.07|6170.07|6170.07|6170.07|6170.07|6170.07|6170.07|6170.07|0
1654095310000|2022-06-01 14:55:10|6170.35|6170.35|6170.67|6170.67|6170.67|6170.67|6170.35|6170.35|0
1654095320000|2022-06-01 14:55:20|6170.31|6170.31|6170.31|6170.31|6170.31|6170.31|6170.31|6170.31|0
1654095330000|2022-06-01 14:55:30|6169.32|6169.32|6169.32|6169.32|6169.32|6169.32|6169.32|6169.32|0
1654095340000|2022-06-01 14:55:40|6169.68|6169.68|6170.53|6170.53|6170.53|6170.53|6169.68|6169.68|0
1654095350000|2022-06-01 14:55:50|6170.89|6170.89|6171.43|6171.43|6171.43|6171.43|6170.89|6170.89|0
1654095370000|2022-06-01 14:56:10|6171.79|6171.79|6172.37|6172.37|6172.75|6172.75|6171.79|6171.79|0
1654095390000|2022-06-01 14:56:30|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|0
1654095400000|2022-06-01 14:56:40|6172.37|6172.37|6172.08|6172.08|6172.37|6172.37|6172.08|6172.08|0
1654095410000|2022-06-01 14:56:50|6172.37|6172.37|6172.72|6172.72|6172.72|6172.72|6172.37|6172.37|0
1654095420000|2022-06-01 14:57:00|6173.08|6173.08|6172.72|6172.72|6173.08|6173.08|6172.72|6172.72|0
1654095430000|2022-06-01 14:57:10|6173.08|6173.08|6173.08|6173.08|6173.08|6173.08|6173.08|6173.08|0
1654095440000|2022-06-01 14:57:20|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|0
1654095450000|2022-06-01 14:57:30|6173.08|6173.08|6173.08|6173.08|6173.08|6173.08|6173.08|6173.08|0
1654095460000|2022-06-01 14:57:40|6173.58|6173.58|6173.93|6173.93|6173.93|6173.93|6173.08|6173.08|0
1654095470000|2022-06-01 14:57:50|6173.58|6173.58|6173.93|6173.93|6173.93|6173.93|6173.58|6173.58|0
1654095480000|2022-06-01 14:58:00|6174.29|6174.29|6173.58|6173.58|6174.29|6174.29|6173.58|6173.58|0
1654095490000|2022-06-01 14:58:10|6173.93|6173.93|6174.24|6174.24|6174.67|6174.67|6173.93|6173.93|0
1654095500000|2022-06-01 14:58:20|6174.6|6174.6|6174.6|6174.6|6174.6|6174.6|6174.6|6174.6|0
1654095510000|2022-06-01 14:58:30|6174.24|6174.24|6176.87|6176.87|6176.87|6176.87|6174.24|6174.24|0
1654095520000|2022-06-01 14:58:40|6176.51|6176.51|6176.15|6176.15|6176.51|6176.51|6176.15|6176.15|0
1654095530000|2022-06-01 14:58:50|6175.8|6175.8|6175.12|6175.12|6175.8|6175.8|6175.12|6175.12|0
1654095540000|2022-06-01 14:59:00|6176.27|6176.27|6177.17|6177.17|6177.17|6177.17|6176.27|6176.27|0
1654095550000|2022-06-01 14:59:10|6177.55|6177.55|6180.08|6180.08|6180.43|6180.43|6177.55|6177.55|0
1654095560000|2022-06-01 14:59:20|6179.12|6179.12|6179.31|6179.31|6179.31|6179.31|6179.12|6179.12|0
1654095570000|2022-06-01 14:59:30|6179.8|6179.8|6178.73|6178.73|6179.8|6179.8|6178.73|6178.73|0
1654095580000|2022-06-01 14:59:40|6178.37|6178.37|6179.16|6179.16|6179.16|6179.16|6177.81|6177.81|0
1654095590000|2022-06-01 14:59:50|6178.8|6178.8|6177.06|6177.06|6178.84|6178.84|6177.06|6177.06|0
1654095600000|2022-06-01 15:00:00|6177.41|6177.41|6177.59|6177.59|6178.16|6178.16|6176.92|6176.92|0
1654095610000|2022-06-01 15:00:10|6178.16|6178.16|6177.88|6177.88|6178.16|6178.16|6177.88|6177.88|0
1654095620000|2022-06-01 15:00:20|6177.52|6177.52|6175.41|6175.41|6177.52|6177.52|6175.41|6175.41|0
1654095630000|2022-06-01 15:00:30|6175.05|6175.05|6175.05|6175.05|6175.05|6175.05|6175.05|6175.05|0
1654095640000|2022-06-01 15:00:40|6175.33|6175.33|6175.62|6175.62|6175.62|6175.62|6175.33|6175.33|0
1654095650000|2022-06-01 15:00:50|6175.26|6175.26|6174.37|6174.37|6175.26|6175.26|6173.87|6173.87|0
1654095660000|2022-06-01 15:01:00|6173.87|6173.87|6173.87|6173.87|6173.87|6173.87|6173.87|6173.87|0
1654095670000|2022-06-01 15:01:10|6171.17|6171.17|6171.65|6171.65|6171.94|6171.94|6171.17|6171.17|0
1654095680000|2022-06-01 15:01:20|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|0
1654095690000|2022-06-01 15:01:30|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|0
1654095710000|2022-06-01 15:01:50|6171.33|6171.33|6168.62|6168.62|6171.33|6171.33|6167.74|6167.74|0
1654095720000|2022-06-01 15:02:00|6169|6169|6167.64|6167.64|6169|6169|6167.64|6167.64|0
1654095730000|2022-06-01 15:02:10|6168|6168|6167.22|6167.22|6168|6168|6167.22|6167.22|0
1654095740000|2022-06-01 15:02:20|6167.03|6167.03|6164.43|6164.43|6167.03|6167.03|6164.43|6164.43|0
1654095770000|2022-06-01 15:02:50|6163.8|6163.8|6164.29|6164.29|6164.29|6164.29|6163.8|6163.8|0
1654095810000|2022-06-01 15:03:30|6163.97|6163.97|6164.33|6164.33|6164.33|6164.33|6163.97|6163.97|0
1654095820000|2022-06-01 15:03:40|6164.71|6164.71|6164.71|6164.71|6164.71|6164.71|6164.71|6164.71|0
1654095830000|2022-06-01 15:03:50|6164.9|6164.9|6165.62|6165.62|6165.62|6165.62|6164.9|6164.9|0
1654095870000|2022-06-01 15:04:30|6165.43|6165.43|6165.39|6165.39|6165.43|6165.43|6165.11|6165.11|0
1654095880000|2022-06-01 15:04:40|6165.04|6165.04|6165.04|6165.04|6165.04|6165.04|6165.04|6165.04|0
1654095890000|2022-06-01 15:04:50|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|6164.54|0
1654095900000|2022-06-01 15:05:00|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|0
1654095910000|2022-06-01 15:05:10|6164.54|6164.54|6164.9|6164.9|6164.9|6164.9|6164.54|6164.54|0
1654095920000|2022-06-01 15:05:20|6165.97|6165.97|6165.97|6165.97|6166.33|6166.33|6165.97|6165.97|0
1654095930000|2022-06-01 15:05:30|6166.35|6166.35|6166.49|6166.49|6166.85|6166.85|6166.35|6166.35|0
1654095940000|2022-06-01 15:05:40|6165.42|6165.42|6164.85|6164.85|6166.49|6166.49|6164.85|6164.85|0
1654095960000|2022-06-01 15:06:00|6165.14|6165.14|6165.64|6165.64|6165.64|6165.64|6165.14|6165.14|0
1654095990000|2022-06-01 15:06:30|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|0
1654096000000|2022-06-01 15:06:40|6165.09|6165.09|6164.21|6164.21|6165.09|6165.09|6164.21|6164.21|0
1654096010000|2022-06-01 15:06:50|6164.4|6164.4|6164.08|6164.08|6164.4|6164.4|6164.08|6164.08|0
1654096020000|2022-06-01 15:07:00|6164.71|6164.71|6164.71|6164.71|6164.71|6164.71|6164.71|6164.71|0
1654096030000|2022-06-01 15:07:10|6164.43|6164.43|6164.25|6164.25|6164.75|6164.75|6163.26|6163.26|0
1654096040000|2022-06-01 15:07:20|6163.54|6163.54|6160.63|6160.63|6163.54|6163.54|6160.32|6160.32|0
1654096050000|2022-06-01 15:07:30|6160|6160|6160|6160|6160|6160|6160|6160|0
1654096060000|2022-06-01 15:07:40|6159.5|6159.5|6159.02|6159.02|6160.14|6160.14|6159.02|6159.02|0
1654096070000|2022-06-01 15:07:50|6158.45|6158.45|6158.16|6158.16|6158.45|6158.45|6157.8|6157.8|0
1654096080000|2022-06-01 15:08:00|6157.84|6157.84|6157.84|6157.84|6157.84|6157.84|6157.84|6157.84|0
1654096110000|2022-06-01 15:08:30|6158.13|6158.13|6159.28|6159.28|6159.28|6159.28|6158.13|6158.13|0
1654096130000|2022-06-01 15:08:50|6158.96|6158.96|6158.96|6158.96|6158.96|6158.96|6158.96|6158.96|0
1654096140000|2022-06-01 15:09:00|6158.6|6158.6|6158.41|6158.41|6158.6|6158.6|6158.41|6158.41|0
1654096150000|2022-06-01 15:09:10|6158.09|6158.09|6157.71|6157.71|6158.09|6158.09|6157.71|6157.71|0
1654096160000|2022-06-01 15:09:20|6158.03|6158.03|6158.03|6158.03|6158.03|6158.03|6158.03|6158.03|0
1654096170000|2022-06-01 15:09:30|6157.39|6157.39|6157.39|6157.39|6157.39|6157.39|6157.39|6157.39|0
1654096180000|2022-06-01 15:09:40|6158.03|6158.03|6156.75|6156.75|6158.03|6158.03|6156.75|6156.75|0
1654096210000|2022-06-01 15:10:10|6156.94|6156.94|6156.94|6156.94|6156.94|6156.94|6156.94|6156.94|0
1654096220000|2022-06-01 15:10:20|6157.29|6157.29|6157.29|6157.29|6157.29|6157.29|6157.29|6157.29|0
1654096230000|2022-06-01 15:10:30|6157.11|6157.11|6157.11|6157.11|6157.11|6157.11|6157.11|6157.11|0
1654096240000|2022-06-01 15:10:40|6157.6|6157.6|6157.41|6157.41|6157.6|6157.6|6157.22|6157.22|0
1654096250000|2022-06-01 15:10:50|6157.91|6157.91|6157.91|6157.91|6157.91|6157.91|6157.91|6157.91|0
1654096260000|2022-06-01 15:11:00|6158.62|6158.62|6158.65|6158.65|6158.94|6158.94|6158.62|6158.62|0
1654096270000|2022-06-01 15:11:10|6158.44|6158.44|6158.44|6158.44|6158.44|6158.44|6158.44|6158.44|0
1654096300000|2022-06-01 15:11:40|6158.82|6158.82|6158.15|6158.15|6158.82|6158.82|6158.15|6158.15|0
1654096310000|2022-06-01 15:11:50|6158.44|6158.44|6158.44|6158.44|6158.44|6158.44|6158.44|6158.44|0
1654096350000|2022-06-01 15:12:30|6157.94|6157.94|6158.7|6158.7|6158.7|6158.7|6157.94|6157.94|0
1654096360000|2022-06-01 15:12:40|6159.42|6159.42|6159.7|6159.7|6159.7|6159.7|6159.42|6159.42|0
1654096370000|2022-06-01 15:12:50|6160.02|6160.02|6160.02|6160.02|6160.02|6160.02|6160.02|6160.02|0
1654096380000|2022-06-01 15:13:00|6159.39|6159.39|6159.1|6159.1|6159.39|6159.39|6158.81|6158.81|0
1654096390000|2022-06-01 15:13:10|6160.63|6160.63|6160.63|6160.63|6160.63|6160.63|6160.63|6160.63|0
1654096420000|2022-06-01 15:13:40|6161.39|6161.39|6161.39|6161.39|6161.39|6161.39|6161.39|6161.39|0
1654096430000|2022-06-01 15:13:50|6161.58|6161.58|6162.45|6162.45|6162.45|6162.45|6161.58|6161.58|0
1654096440000|2022-06-01 15:14:00|6162.63|6162.63|6162.63|6162.63|6162.63|6162.63|6162.63|6162.63|0
1654096450000|2022-06-01 15:14:10|6162.45|6162.45|6162.13|6162.13|6162.45|6162.45|6162.13|6162.13|0
1654096470000|2022-06-01 15:14:30|6161.77|6161.77|6160.87|6160.87|6161.77|6161.77|6160.87|6160.87|0
1654096490000|2022-06-01 15:14:50|6160.58|6160.58|6160.94|6160.94|6160.94|6160.94|6160.56|6160.56|0
1654096500000|2022-06-01 15:15:00|6160.84|6160.84|6160.65|6160.65|6160.84|6160.84|6160.65|6160.65|0
1654096510000|2022-06-01 15:15:10|6160.33|6160.33|6160.33|6160.33|6160.33|6160.33|6160.33|6160.33|0
1654096520000|2022-06-01 15:15:20|6160.05|6160.05|6158.12|6158.12|6160.05|6160.05|6158.12|6158.12|0
1654096530000|2022-06-01 15:15:30|6157.62|6157.62|6157.62|6157.62|6157.62|6157.62|6157.62|6157.62|0
1654096540000|2022-06-01 15:15:40|6156.86|6156.86|6156.5|6156.5|6156.86|6156.86|6156.5|6156.5|0
1654096550000|2022-06-01 15:15:50|6156.31|6156.31|6156.31|6156.31|6156.31|6156.31|6156.31|6156.31|0
1654096560000|2022-06-01 15:16:00|6155.71|6155.71|6155.71|6155.71|6155.71|6155.71|6155.71|6155.71|0
1654096570000|2022-06-01 15:16:10|6155.52|6155.52|6155.73|6155.73|6155.73|6155.73|6155.1|6155.1|0
1654096580000|2022-06-01 15:16:20|6155.94|6155.94|6155.42|6155.42|6155.94|6155.94|6155.14|6155.14|0
1654096590000|2022-06-01 15:16:30|6155.24|6155.24|6154.6|6154.6|6155.24|6155.24|6154.6|6154.6|0
1654096600000|2022-06-01 15:16:40|6154.24|6154.24|6154.24|6154.24|6154.24|6154.24|6154.24|6154.24|0
1654096610000|2022-06-01 15:16:50|6153.95|6153.95|6154.24|6154.24|6154.24|6154.24|6153.95|6153.95|0
1654096620000|2022-06-01 15:17:00|6153.95|6153.95|6153.95|6153.95|6153.95|6153.95|6153.95|6153.95|0
1654096630000|2022-06-01 15:17:10|6154.17|6154.17|6154.49|6154.49|6154.49|6154.49|6154.17|6154.17|0
1654096640000|2022-06-01 15:17:20|6154.77|6154.77|6154.41|6154.41|6154.77|6154.77|6153.7|6153.7|0
1654096650000|2022-06-01 15:17:30|6154.91|6154.91|6154.53|6154.53|6154.91|6154.91|6154.53|6154.53|0
1654096660000|2022-06-01 15:17:40|6154.21|6154.21|6153.92|6153.92|6154.21|6154.21|6153.92|6153.92|0
1654096690000|2022-06-01 15:18:10|6154.28|6154.28|6154.28|6154.28|6154.28|6154.28|6154.28|6154.28|0
1654096700000|2022-06-01 15:18:20|6154.78|6154.78|6154.78|6154.78|6154.78|6154.78|6154.78|6154.78|0
1654096710000|2022-06-01 15:18:30|6154.42|6154.42|6154.04|6154.04|6154.42|6154.42|6153.69|6153.69|0
1654096720000|2022-06-01 15:18:40|6153.55|6153.55|6152.76|6152.76|6153.55|6153.55|6152.76|6152.76|0
1654096730000|2022-06-01 15:18:50|6152.34|6152.34|6151.98|6151.98|6152.34|6152.34|6151.98|6151.98|0
1654096740000|2022-06-01 15:19:00|6151.22|6151.22|6151.69|6151.69|6151.69|6151.69|6151.22|6151.22|0
1654096750000|2022-06-01 15:19:10|6151.31|6151.31|6151.67|6151.67|6151.67|6151.67|6151.31|6151.31|0
1654096770000|2022-06-01 15:19:30|6151.29|6151.29|6151.29|6151.29|6151.29|6151.29|6151.29|6151.29|0
1654096790000|2022-06-01 15:19:50|6150.97|6150.97|6150.97|6150.97|6150.97|6150.97|6150.97|6150.97|0
1654096800000|2022-06-01 15:20:00|6150.26|6150.26|6150.75|6150.75|6151.11|6151.11|6150.21|6150.21|0
1654096810000|2022-06-01 15:20:10|6151.39|6151.39|6151.39|6151.39|6151.39|6151.39|6151.39|6151.39|0
1654096820000|2022-06-01 15:20:20|6150.44|6150.44|6150.62|6150.62|6150.62|6150.62|6150.44|6150.44|0
1654096830000|2022-06-01 15:20:30|6150.94|6150.94|6150.94|6150.94|6151.23|6151.23|6150.94|6150.94|0
1654096840000|2022-06-01 15:20:40|6150.45|6150.45|6150.16|6150.16|6150.45|6150.45|6150.16|6150.16|0
1654096860000|2022-06-01 15:21:00|6149.84|6149.84|6149.84|6149.84|6149.84|6149.84|6149.84|6149.84|0
1654096870000|2022-06-01 15:21:10|6149.48|6149.48|6150.2|6150.2|6150.2|6150.2|6149.48|6149.48|0
1654096880000|2022-06-01 15:21:20|6149.91|6149.91|6150.69|6150.69|6150.91|6150.91|6149.91|6149.91|0
1654096890000|2022-06-01 15:21:30|6151.19|6151.19|6150.87|6150.87|6151.19|6151.19|6150.87|6150.87|0
1654096900000|2022-06-01 15:21:40|6151.16|6151.16|6151.16|6151.16|6151.16|6151.16|6151.16|6151.16|0
1654096910000|2022-06-01 15:21:50|6151.48|6151.48|6151.19|6151.19|6151.48|6151.48|6151.19|6151.19|0
1654096930000|2022-06-01 15:22:10|6151.48|6151.48|6151|6151|6151.48|6151.48|6151|6151|0
1654096940000|2022-06-01 15:22:20|6150.79|6150.79|6150.29|6150.29|6150.79|6150.79|6149.79|6149.79|0
1654096950000|2022-06-01 15:22:30|6151.44|6151.44|6151.44|6151.44|6151.44|6151.44|6151.44|6151.44|0
1654096960000|2022-06-01 15:22:40|6151.79|6151.79|6151.58|6151.58|6151.79|6151.79|6151.58|6151.58|0
1654096970000|2022-06-01 15:22:50|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|6150.82|0
1654096990000|2022-06-01 15:23:10|6150.53|6150.53|6150.53|6150.53|6150.53|6150.53|6150.53|6150.53|0
1654097000000|2022-06-01 15:23:20|6150.21|6150.21|6150.36|6150.36|6150.36|6150.36|6149.86|6149.86|0
1654097010000|2022-06-01 15:23:30|6150.08|6150.08|6149.55|6149.55|6150.36|6150.36|6149.55|6149.55|0
1654097020000|2022-06-01 15:23:40|6149.36|6149.36|6150.41|6150.41|6150.41|6150.41|6149.36|6149.36|0
1654097030000|2022-06-01 15:23:50|6151.4|6151.4|6151.4|6151.4|6151.4|6151.4|6151.4|6151.4|0
1654097040000|2022-06-01 15:24:00|6151.69|6151.69|6151.02|6151.02|6151.69|6151.69|6151.02|6151.02|0
1654097050000|2022-06-01 15:24:10|6150.66|6150.66|6149.84|6149.84|6150.66|6150.66|6149.84|6149.84|0
1654097060000|2022-06-01 15:24:20|6150.12|6150.12|6150.76|6150.76|6150.76|6150.76|6150.12|6150.12|0
1654097070000|2022-06-01 15:24:30|6150.38|6150.38|6149.81|6149.81|6150.38|6150.38|6149.81|6149.81|0
1654097080000|2022-06-01 15:24:40|6150.44|6150.44|6150.44|6150.44|6150.44|6150.44|6150.44|6150.44|0
1654097100000|2022-06-01 15:25:00|6149.68|6149.68|6148.19|6148.19|6149.68|6149.68|6148.19|6148.19|0
1654097110000|2022-06-01 15:25:10|6147.83|6147.83|6146.85|6146.85|6148.01|6148.01|6146.35|6146.35|0
1654097120000|2022-06-01 15:25:20|6146.56|6146.56|6146.88|6146.88|6146.88|6146.88|6146.56|6146.56|0
1654097140000|2022-06-01 15:25:40|6146.46|6146.46|6145.35|6145.35|6146.46|6146.46|6145.35|6145.35|0
1654097160000|2022-06-01 15:26:00|6145.54|6145.54|6145.28|6145.28|6145.54|6145.54|6144.9|6144.9|0
1654097170000|2022-06-01 15:26:10|6145.47|6145.47|6145.66|6145.66|6145.85|6145.85|6145.47|6145.47|0
1654097180000|2022-06-01 15:26:20|6145.98|6145.98|6145.98|6145.98|6145.98|6145.98|6145.98|6145.98|0
1654097190000|2022-06-01 15:26:30|6145.6|6145.6|6145.28|6145.28|6145.92|6145.92|6145.28|6145.28|0
1654097210000|2022-06-01 15:26:50|6144.93|6144.93|6145.3|6145.3|6145.3|6145.3|6144.93|6144.93|0
1654097220000|2022-06-01 15:27:00|6145.8|6145.8|6146.29|6146.29|6146.29|6146.29|6145.51|6145.51|0
1654097230000|2022-06-01 15:27:10|6146.58|6146.58|6146.58|6146.58|6146.58|6146.58|6146.58|6146.58|0
1654097240000|2022-06-01 15:27:20|6146.26|6146.26|6146.98|6146.98|6146.98|6146.98|6146.26|6146.26|0
1654097250000|2022-06-01 15:27:30|6147.36|6147.36|6147.17|6147.17|6147.36|6147.36|6147.17|6147.17|0
1654097260000|2022-06-01 15:27:40|6147.67|6147.67|6147.6|6147.6|6147.99|6147.99|6147.6|6147.6|0
1654097270000|2022-06-01 15:27:50|6147.11|6147.11|6147.6|6147.6|6147.6|6147.6|6147.11|6147.11|0
1654097280000|2022-06-01 15:28:00|6147.32|6147.32|6146.82|6146.82|6147.32|6147.32|6146.82|6146.82|0
1654097290000|2022-06-01 15:28:10|6147.18|6147.18|6147.18|6147.18|6147.18|6147.18|6147.18|6147.18|0
1654097300000|2022-06-01 15:28:20|6147.81|6147.81|6147.39|6147.39|6148.03|6148.03|6147.39|6147.39|0
1654097310000|2022-06-01 15:28:30|6147.58|6147.58|6147.58|6147.58|6147.58|6147.58|6147.58|6147.58|0
1654097320000|2022-06-01 15:28:40|6148.15|6148.15|6148.96|6148.96|6148.96|6148.96|6147.86|6147.86|0
1654097330000|2022-06-01 15:28:50|6148.6|6148.6|6149.92|6149.92|6149.92|6149.92|6148.39|6148.39|0
1654097340000|2022-06-01 15:29:00|6149.73|6149.73|6149.91|6149.91|6149.91|6149.91|6149.06|6149.06|0
1654097350000|2022-06-01 15:29:10|6148.76|6148.76|6150.43|6150.43|6150.43|6150.43|6148.76|6148.76|0
1654097360000|2022-06-01 15:29:20|6150.08|6150.08|6148.84|6148.84|6150.08|6150.08|6148.48|6148.48|0
1654097370000|2022-06-01 15:29:30|6149.22|6149.22|6152.56|6152.56|6152.66|6152.66|6149.22|6149.22|0
1654097380000|2022-06-01 15:29:40|6151.8|6151.8|6152.04|6152.04|6152.04|6152.04|6151.61|6151.61|0
1654097390000|2022-06-01 15:29:50|6152.32|6152.32|6151.69|6151.69|6152.32|6152.32|6150.37|6150.37|0
1654499700000|2022-06-06 07:15:00|6255.13|6255.13|6255.2|6255.2|6255.2|6255.2|6254.84|6254.84|0
1654499710000|2022-06-06 07:15:10|6254.63|6254.63|6253.32|6253.32|6254.63|6254.63|6252.82|6252.82|0
1654499720000|2022-06-06 07:15:20|6253|6253|6253.49|6253.49|6253.49|6253.49|6253|6253|0
1654499730000|2022-06-06 07:15:30|6253.21|6253.21|6253.21|6253.21|6253.21|6253.21|6253.21|6253.21|0
1654499740000|2022-06-06 07:15:40|6253.92|6253.92|6253.92|6253.92|6253.92|6253.92|6253.92|6253.92|0
1654499750000|2022-06-06 07:15:50|6254.21|6254.21|6256.55|6256.55|6257.05|6257.05|6254.21|6254.21|0
1654499760000|2022-06-06 07:16:00|6255.69|6255.69|6257.75|6257.75|6258.04|6258.04|6255.69|6255.69|0
1654499770000|2022-06-06 07:16:10|6258.47|6258.47|6258.28|6258.28|6258.47|6258.47|6257.09|6257.09|0
1654499780000|2022-06-06 07:16:20|6257.32|6257.32|6256.25|6256.25|6257.68|6257.68|6256.25|6256.25|0
1654499790000|2022-06-06 07:16:30|6255.54|6255.54|6255.54|6255.54|6255.54|6255.54|6255.54|6255.54|0
1654499800000|2022-06-06 07:16:40|6255.22|6255.22|6252.59|6252.59|6255.22|6255.22|6252.59|6252.59|0
1654499810000|2022-06-06 07:16:50|6253.09|6253.09|6252.8|6252.8|6253.09|6253.09|6252.01|6252.01|0
1654499820000|2022-06-06 07:17:00|6252.24|6252.24|6252.24|6252.24|6252.24|6252.24|6252.24|6252.24|0
1654499840000|2022-06-06 07:17:20|6253.09|6253.09|6254.16|6254.16|6254.45|6254.45|6253.09|6253.09|0
1654499860000|2022-06-06 07:17:40|6253.66|6253.66|6254.84|6254.84|6254.84|6254.84|6253.66|6253.66|0
1654499870000|2022-06-06 07:17:50|6255.48|6255.48|6254.91|6254.91|6255.48|6255.48|6254.91|6254.91|0
1654499880000|2022-06-06 07:18:00|6254.59|6254.59|6256.26|6256.26|6256.26|6256.26|6254.59|6254.59|0
1654499890000|2022-06-06 07:18:10|6255.91|6255.91|6256.26|6256.26|6256.9|6256.9|6255.91|6255.91|0
1654499900000|2022-06-06 07:18:20|6255.9|6255.9|6255.73|6255.73|6256.09|6256.09|6255.02|6255.02|0
1654499910000|2022-06-06 07:18:30|6255.54|6255.54|6256.26|6256.26|6256.26|6256.26|6253.76|6253.76|0
1654499920000|2022-06-06 07:18:40|6254.83|6254.83|6253.76|6253.76|6254.83|6254.83|6253.76|6253.76|0
1654499930000|2022-06-06 07:18:50|6253.47|6253.47|6249.27|6249.27|6253.47|6253.47|6249.27|6249.27|0
1654499940000|2022-06-06 07:19:00|6248.89|6248.89|6248.89|6248.89|6248.89|6248.89|6248.89|6248.89|0
1654499950000|2022-06-06 07:19:10|6249.53|6249.53|6249.82|6249.82|6249.82|6249.82|6249.53|6249.53|0
1654499970000|2022-06-06 07:19:30|6249.53|6249.53|6246.74|6246.74|6249.53|6249.53|6246.74|6246.74|0
1654499990000|2022-06-06 07:19:50|6245.31|6245.31|6245.31|6245.31|6245.31|6245.31|6245.31|6245.31|0
1654500000000|2022-06-06 07:20:00|6245.81|6245.81|6244.82|6244.82|6245.81|6245.81|6244.32|6244.32|0
1654500010000|2022-06-06 07:20:10|6244.32|6244.32|6243.25|6243.25|6244.32|6244.32|6243.25|6243.25|0
1654500020000|2022-06-06 07:20:20|6242.75|6242.75|6242.75|6242.75|6242.75|6242.75|6242.75|6242.75|0
1654500050000|2022-06-06 07:20:50|6241.76|6241.76|6241.76|6241.76|6241.76|6241.76|6241.76|6241.76|0
1654500060000|2022-06-06 07:21:00|6243.19|6243.19|6241.34|6241.34|6243.19|6243.19|6241.34|6241.34|0
1654500100000|2022-06-06 07:21:40|6240.84|6240.84|6238.68|6238.68|6241.16|6241.16|6238.68|6238.68|0
1654500110000|2022-06-06 07:21:50|6242.07|6242.07|6241.36|6241.36|6242.07|6242.07|6241.36|6241.36|0
1654500130000|2022-06-06 07:22:10|6241.64|6241.64|6241.36|6241.36|6241.93|6241.93|6241.36|6241.36|0
1654500150000|2022-06-06 07:22:30|6241.93|6241.93|6242.31|6242.31|6242.89|6242.89|6241.93|6241.93|0
1654500160000|2022-06-06 07:22:40|6243.8|6243.8|6245.29|6245.29|6245.29|6245.29|6243.8|6243.8|0
1654500170000|2022-06-06 07:22:50|6246.72|6246.72|6246.72|6246.72|6246.72|6246.72|6246.72|6246.72|0
1654500180000|2022-06-06 07:23:00|6247.29|6247.29|6249.14|6249.14|6249.14|6249.14|6247.29|6247.29|0
1654500190000|2022-06-06 07:23:10|6248.57|6248.57|6248.57|6248.57|6248.57|6248.57|6248.57|6248.57|0
1654500200000|2022-06-06 07:23:20|6251.05|6251.05|6251.83|6251.83|6253.4|6253.4|6251.05|6251.05|0
1654500210000|2022-06-06 07:23:30|6252.69|6252.69|6254.39|6254.39|6254.67|6254.67|6252.69|6252.69|0
1654500230000|2022-06-06 07:23:50|6254.17|6254.17|6254.17|6254.17|6254.17|6254.17|6254.17|6254.17|0
1654500240000|2022-06-06 07:24:00|6255.03|6255.03|6255.03|6255.03|6255.03|6255.03|6254.04|6254.04|0
1654500250000|2022-06-06 07:24:10|6254.54|6254.54|6254.54|6254.54|6254.54|6254.54|6254.54|6254.54|0
1654500260000|2022-06-06 07:24:20|6253.05|6253.05|6252.34|6252.34|6253.33|6253.33|6252.34|6252.34|0
1654500270000|2022-06-06 07:24:30|6250.85|6250.85|6249.36|6249.36|6250.85|6250.85|6249.36|6249.36|0
1654500280000|2022-06-06 07:24:40|6250.12|6250.12|6249.55|6249.55|6250.12|6250.12|6249.55|6249.55|0
1654500300000|2022-06-06 07:25:00|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|0
1654500310000|2022-06-06 07:25:10|6250.2|6250.2|6252.56|6252.56|6252.56|6252.56|6250.2|6250.2|0
1654500320000|2022-06-06 07:25:20|6251.92|6251.92|6252.24|6252.24|6252.24|6252.24|6251.92|6251.92|0
1654500340000|2022-06-06 07:25:40|6254.47|6254.47|6253.84|6253.84|6254.47|6254.47|6253.84|6253.84|0
1654500350000|2022-06-06 07:25:50|6256.69|6256.69|6256.69|6256.69|6256.69|6256.69|6256.69|6256.69|0
1654500370000|2022-06-06 07:26:10|6257.05|6257.05|6256.34|6256.34|6257.05|6257.05|6256.34|6256.34|0
1654500380000|2022-06-06 07:26:20|6255.62|6255.62|6255.6|6255.6|6255.98|6255.98|6255.6|6255.6|0
1654500390000|2022-06-06 07:26:30|6255.41|6255.41|6255.41|6255.41|6255.41|6255.41|6255.41|6255.41|0
1654500400000|2022-06-06 07:26:40|6254.92|6254.92|6253.92|6253.92|6254.92|6254.92|6253.92|6253.92|0
1654500430000|2022-06-06 07:27:10|6254.21|6254.21|6253.92|6253.92|6254.21|6254.21|6253.92|6253.92|0
1654500440000|2022-06-06 07:27:20|6253.29|6253.29|6252.79|6252.79|6253.29|6253.29|6252.79|6252.79|0
1654500450000|2022-06-06 07:27:30|6252.5|6252.5|6253.07|6253.07|6253.36|6253.36|6252.5|6252.5|0
1654500460000|2022-06-06 07:27:40|6252.69|6252.69|6252.5|6252.5|6252.69|6252.69|6252.5|6252.5|0
1654500500000|2022-06-06 07:28:20|6252.86|6252.86|6251.29|6251.29|6252.86|6252.86|6251.29|6251.29|0
1654500530000|2022-06-06 07:28:50|6250.02|6250.02|6250.02|6250.02|6250.02|6250.02|6250.02|6250.02|0
1654500540000|2022-06-06 07:29:00|6249.45|6249.45|6249.38|6249.38|6249.45|6249.45|6248.88|6248.88|0
1654500580000|2022-06-06 07:29:40|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|0
1654500590000|2022-06-06 07:29:50|6252.17|6252.17|6252.17|6252.17|6252.17|6252.17|6252.17|6252.17|0
1654500610000|2022-06-06 07:30:10|6250.89|6250.89|6250.34|6250.34|6251.77|6251.77|6250.34|6250.34|0
1654500630000|2022-06-06 07:30:30|6249.35|6249.35|6250.07|6250.07|6250.07|6250.07|6249.35|6249.35|0
1654500640000|2022-06-06 07:30:40|6249.5|6249.5|6249.5|6249.5|6249.5|6249.5|6249.5|6249.5|0
1654500650000|2022-06-06 07:30:50|6249.82|6249.82|6248.97|6248.97|6249.82|6249.82|6248.97|6248.97|0
1654500660000|2022-06-06 07:31:00|6249.16|6249.16|6245.39|6245.39|6249.16|6249.16|6245.39|6245.39|0
1654500670000|2022-06-06 07:31:10|6244.11|6244.11|6245.11|6245.11|6245.11|6245.11|6244.11|6244.11|0
1654500680000|2022-06-06 07:31:20|6243.96|6243.96|6243.96|6243.96|6243.96|6243.96|6243.96|6243.96|0
1654500690000|2022-06-06 07:31:30|6243.6|6243.6|6246.09|6246.09|6246.09|6246.09|6243.6|6243.6|0
1654500700000|2022-06-06 07:31:40|6246.58|6246.58|6246.09|6246.09|6246.58|6246.58|6246.09|6246.09|0
1654500710000|2022-06-06 07:31:50|6245.37|6245.37|6245.18|6245.18|6245.37|6245.37|6245.18|6245.18|0
1654500720000|2022-06-06 07:32:00|6244.9|6244.9|6244.32|6244.32|6244.9|6244.9|6244.32|6244.32|0
1654500730000|2022-06-06 07:32:10|6244.01|6244.01|6244.01|6244.01|6244.01|6244.01|6244.01|6244.01|0
1654500750000|2022-06-06 07:32:30|6243.37|6243.37|6243.37|6243.37|6243.37|6243.37|6243.37|6243.37|0
1654500760000|2022-06-06 07:32:40|6242.99|6242.99|6241.5|6241.5|6242.99|6242.99|6241.5|6241.5|0
1654500770000|2022-06-06 07:32:50|6241.22|6241.22|6241.22|6241.22|6241.22|6241.22|6241.22|6241.22|0
1654500780000|2022-06-06 07:33:00|6241.4|6241.4|6241.4|6241.4|6241.4|6241.4|6241.4|6241.4|0
1654500800000|2022-06-06 07:33:20|6241.9|6241.9|6242.4|6242.4|6242.4|6242.4|6241.9|6241.9|0
1654500840000|2022-06-06 07:34:00|6241.9|6241.9|6241.9|6241.9|6241.9|6241.9|6241.9|6241.9|0
1654500850000|2022-06-06 07:34:10|6242.09|6242.09|6240.46|6240.46|6242.09|6242.09|6240.18|6240.18|0
1654500870000|2022-06-06 07:34:30|6240.75|6240.75|6240.75|6240.75|6240.75|6240.75|6240.75|6240.75|0
1654500900000|2022-06-06 07:35:00|6240.56|6240.56|6239.8|6239.8|6240.56|6240.56|6239.8|6239.8|0
1654500920000|2022-06-06 07:35:20|6237.24|6237.24|6237.24|6237.24|6237.24|6237.24|6237.24|6237.24|0
1654500960000|2022-06-06 07:36:00|6238.24|6238.24|6239.23|6239.23|6239.23|6239.23|6238.24|6238.24|0
1654500990000|2022-06-06 07:36:30|6237.7|6237.7|6237.7|6237.7|6237.7|6237.7|6237.7|6237.7|0
1654501000000|2022-06-06 07:36:40|6237.2|6237.2|6237.2|6237.2|6237.2|6237.2|6237.2|6237.2|0
1654501010000|2022-06-06 07:36:50|6235.72|6235.72|6237.2|6237.2|6237.2|6237.2|6235.72|6235.72|0
1654501030000|2022-06-06 07:37:10|6238.16|6238.16|6239.88|6239.88|6239.88|6239.88|6238.16|6238.16|0
1654501040000|2022-06-06 07:37:20|6238.73|6238.73|6237.88|6237.88|6238.73|6238.73|6237.88|6237.88|0
1654501050000|2022-06-06 07:37:30|6239.98|6239.98|6241.47|6241.47|6241.47|6241.47|6239.98|6239.98|0
1654501070000|2022-06-06 07:37:50|6240.97|6240.97|6240.48|6240.48|6240.97|6240.97|6240.48|6240.48|0
1654501110000|2022-06-06 07:38:30|6241.12|6241.12|6242.26|6242.26|6242.26|6242.26|6241.12|6241.12|0
1654501130000|2022-06-06 07:38:50|6244.05|6244.05|6242.62|6242.62|6244.05|6244.05|6242.26|6242.26|0
1654501140000|2022-06-06 07:39:00|6243.89|6243.89|6249.61|6249.61|6250.88|6250.88|6243.89|6243.89|0
1654501150000|2022-06-06 07:39:10|6249.03|6249.03|6249.29|6249.29|6250.24|6250.24|6249.03|6249.03|0
1654501160000|2022-06-06 07:39:20|6249.92|6249.92|6249.64|6249.64|6249.92|6249.92|6249.64|6249.64|0
1654501170000|2022-06-06 07:39:30|6249.32|6249.32|6249.96|6249.96|6249.96|6249.96|6249.32|6249.32|0
1654501180000|2022-06-06 07:39:40|6249.64|6249.64|6250.75|6250.75|6250.75|6250.75|6249.64|6249.64|0
1654501190000|2022-06-06 07:39:50|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|0
1654501200000|2022-06-06 07:40:00|6250.75|6250.75|6250.4|6250.4|6250.75|6250.75|6250.4|6250.4|0
1654501220000|2022-06-06 07:40:20|6250.08|6250.08|6251.32|6251.32|6251.32|6251.32|6250.08|6250.08|0
1654501230000|2022-06-06 07:40:30|6251.89|6251.89|6252.18|6252.18|6252.18|6252.18|6251.89|6251.89|0
1654501240000|2022-06-06 07:40:40|6251.61|6251.61|6251.61|6251.61|6251.93|6251.93|6251.61|6251.61|0
1654501250000|2022-06-06 07:40:50|6251.98|6251.98|6252.98|6252.98|6252.98|6252.98|6251.98|6251.98|0
1654501270000|2022-06-06 07:41:10|6253.7|6253.7|6253.7|6253.7|6253.7|6253.7|6253.7|6253.7|0
1654501290000|2022-06-06 07:41:30|6254.02|6254.02|6259.98|6259.98|6259.98|6259.98|6254.02|6254.02|0
1654501300000|2022-06-06 07:41:40|6260.55|6260.55|6259.06|6259.06|6260.83|6260.83|6259.06|6259.06|0
1654501310000|2022-06-06 07:41:50|6258.77|6258.77|6258.77|6258.77|6258.77|6258.77|6258.77|6258.77|0
1654501320000|2022-06-06 07:42:00|6258.28|6258.28|6257.78|6257.78|6258.28|6258.28|6257.78|6257.78|0
1654501330000|2022-06-06 07:42:10|6257.21|6257.21|6258.28|6258.28|6258.28|6258.28|6257.21|6257.21|0
1654501340000|2022-06-06 07:42:20|6257.92|6257.92|6257.92|6257.92|6257.92|6257.92|6257.92|6257.92|0
1654501350000|2022-06-06 07:42:30|6256.64|6256.64|6255.69|6255.69|6256.64|6256.64|6255.69|6255.69|0
1654501380000|2022-06-06 07:43:00|6256.06|6256.06|6255.94|6255.94|6257.15|6257.15|6255.94|6255.94|0
1654501400000|2022-06-06 07:43:20|6256.13|6256.13|6256.13|6256.13|6256.13|6256.13|6256.13|6256.13|0
1654501410000|2022-06-06 07:43:30|6255.94|6255.94|6257.86|6257.86|6257.86|6257.86|6255.94|6255.94|0
1654501420000|2022-06-06 07:43:40|6257.54|6257.54|6257.29|6257.29|6257.86|6257.86|6257.29|6257.29|0
1654501430000|2022-06-06 07:43:50|6256.58|6256.58|6256.22|6256.22|6256.58|6256.58|6256.22|6256.22|0
1654501440000|2022-06-06 07:44:00|6256.94|6256.94|6255.34|6255.34|6256.94|6256.94|6255.34|6255.34|0
1654501450000|2022-06-06 07:44:10|6254.84|6254.84|6254.84|6254.84|6254.84|6254.84|6254.84|6254.84|0
1654501460000|2022-06-06 07:44:20|6256.76|6256.76|6256.76|6256.76|6256.76|6256.76|6256.76|6256.76|0
1654501480000|2022-06-06 07:44:40|6256.04|6256.04|6256.04|6256.04|6256.04|6256.04|6256.04|6256.04|0
1654501490000|2022-06-06 07:44:50|6255.66|6255.66|6255.66|6255.66|6255.66|6255.66|6255.66|6255.66|0
1654501500000|2022-06-06 07:45:00|6255.29|6255.29|6255.29|6255.29|6255.29|6255.29|6255.29|6255.29|0
1654501510000|2022-06-06 07:45:10|6255.57|6255.57|6255.26|6255.26|6255.57|6255.57|6255.26|6255.26|0
1654501520000|2022-06-06 07:45:20|6255.75|6255.75|6255.75|6255.75|6255.75|6255.75|6255.75|6255.75|0
1654501530000|2022-06-06 07:45:30|6253.97|6253.97|6253.97|6253.97|6253.97|6253.97|6253.97|6253.97|0
1654501550000|2022-06-06 07:45:50|6253.68|6253.68|6251.9|6251.9|6253.68|6253.68|6251.9|6251.9|0
1654501560000|2022-06-06 07:46:00|6253.33|6253.33|6252.26|6252.26|6253.33|6253.33|6252.26|6252.26|0
1654501570000|2022-06-06 07:46:10|6251.88|6251.88|6251.88|6251.88|6251.88|6251.88|6251.88|6251.88|0
1654501590000|2022-06-06 07:46:30|6251.59|6251.59|6251.59|6251.59|6251.59|6251.59|6251.59|6251.59|0
1654501600000|2022-06-06 07:46:40|6251.24|6251.24|6250.28|6250.28|6251.24|6251.24|6250.28|6250.28|0
1654501610000|2022-06-06 07:46:50|6251.42|6251.42|6250.85|6250.85|6251.42|6251.42|6250.85|6250.85|0
1654501620000|2022-06-06 07:47:00|6250.66|6250.66|6250.47|6250.47|6250.66|6250.66|6250.47|6250.47|0
1654501660000|2022-06-06 07:47:40|6250.79|6250.79|6250.79|6250.79|6250.79|6250.79|6250.79|6250.79|0
1654501670000|2022-06-06 07:47:50|6251.51|6251.51|6251.15|6251.15|6251.51|6251.51|6251.15|6251.15|0
1654501680000|2022-06-06 07:48:00|6251.47|6251.47|6251.47|6251.47|6251.47|6251.47|6251.47|6251.47|0
1654501690000|2022-06-06 07:48:10|6251.85|6251.85|6252.23|6252.23|6252.23|6252.23|6251.85|6251.85|0
1654501730000|2022-06-06 07:48:50|6253.3|6253.3|6253.3|6253.3|6253.3|6253.3|6253.3|6253.3|0
1654501750000|2022-06-06 07:49:10|6253.59|6253.59|6253.68|6253.68|6254.25|6254.25|6253.59|6253.59|0
1654501760000|2022-06-06 07:49:20|6253.18|6253.18|6253.18|6253.18|6253.18|6253.18|6253.18|6253.18|0
1654501770000|2022-06-06 07:49:30|6253.94|6253.94|6253.94|6253.94|6253.94|6253.94|6253.94|6253.94|0
1654501800000|2022-06-06 07:50:00|6252.45|6252.45|6252.45|6252.45|6252.45|6252.45|6252.45|6252.45|0
1654501810000|2022-06-06 07:50:10|6252.17|6252.17|6252.49|6252.49|6252.49|6252.49|6252.17|6252.17|0
1654501830000|2022-06-06 07:50:30|6252.2|6252.2|6252.2|6252.2|6252.2|6252.2|6252.2|6252.2|0
1654501840000|2022-06-06 07:50:40|6251.92|6251.92|6251.92|6251.92|6251.92|6251.92|6251.92|6251.92|0
1654501900000|2022-06-06 07:51:40|6251.28|6251.28|6251.35|6251.35|6252.13|6252.13|6250.16|6250.16|0
1654501910000|2022-06-06 07:51:50|6251.73|6251.73|6251.73|6251.73|6251.73|6251.73|6251.73|6251.73|0
1654501930000|2022-06-06 07:52:10|6252.44|6252.44|6252.44|6252.44|6252.44|6252.44|6252.44|6252.44|0
1654501940000|2022-06-06 07:52:20|6252.25|6252.25|6252.61|6252.61|6252.61|6252.61|6252.25|6252.25|0
1654501960000|2022-06-06 07:52:40|6252.42|6252.42|6252.42|6252.42|6252.42|6252.42|6252.42|6252.42|0
1654501970000|2022-06-06 07:52:50|6252.14|6252.14|6252.14|6252.14|6252.14|6252.14|6252.14|6252.14|0
1654501980000|2022-06-06 07:53:00|6252.46|6252.46|6252.14|6252.14|6252.46|6252.46|6252.14|6252.14|0
1654501990000|2022-06-06 07:53:10|6251.82|6251.82|6251.82|6251.82|6251.82|6251.82|6251.82|6251.82|0
1654502000000|2022-06-06 07:53:20|6250.33|6250.33|6248.84|6248.84|6250.33|6250.33|6248.84|6248.84|0
1654502030000|2022-06-06 07:53:50|6249.48|6249.48|6249.19|6249.19|6249.48|6249.48|6249.19|6249.19|0
1654502100000|2022-06-06 07:55:00|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|0
1654502110000|2022-06-06 07:55:10|6249.83|6249.83|6250.47|6250.47|6250.47|6250.47|6249.83|6249.83|0
1654502130000|2022-06-06 07:55:30|6250.11|6250.11|6250.11|6250.11|6250.11|6250.11|6250.11|6250.11|0
1654502160000|2022-06-06 07:56:00|6250.47|6250.47|6249.97|6249.97|6250.68|6250.68|6249.97|6249.97|0
1654502200000|2022-06-06 07:56:40|6249.68|6249.68|6252.06|6252.06|6252.35|6252.35|6249.68|6249.68|0
1654502210000|2022-06-06 07:56:50|6251.69|6251.69|6252.04|6252.04|6252.04|6252.04|6251.69|6251.69|0
1654502240000|2022-06-06 07:57:20|6251.76|6251.76|6251.76|6251.76|6251.76|6251.76|6251.76|6251.76|0
1654502280000|2022-06-06 07:58:00|6251.38|6251.38|6251.38|6251.38|6251.38|6251.38|6251.38|6251.38|0
1654502300000|2022-06-06 07:58:20|6251.95|6251.95|6252.53|6252.53|6252.53|6252.53|6251.95|6251.95|0
1654502310000|2022-06-06 07:58:30|6251.67|6251.67|6251.67|6251.67|6251.67|6251.67|6251.67|6251.67|0
1654502340000|2022-06-06 07:59:00|6251.38|6251.38|6251.38|6251.38|6251.38|6251.38|6251.38|6251.38|0
1654502350000|2022-06-06 07:59:10|6252.1|6252.1|6252.1|6252.1|6252.1|6252.1|6252.1|6252.1|0
1654502380000|2022-06-06 07:59:40|6252.28|6252.28|6251.95|6251.95|6253.38|6253.38|6251.95|6251.95|0
1654502390000|2022-06-06 07:59:50|6250.95|6250.95|6250.95|6250.95|6250.95|6250.95|6250.95|6250.95|0
1654502400000|2022-06-06 08:00:00|6250.46|6250.46|6253.81|6253.81|6253.81|6253.81|6250.46|6250.46|0
1654502410000|2022-06-06 08:00:10|6255.24|6255.24|6255.51|6255.51|6255.51|6255.51|6254.95|6254.95|0
1654502420000|2022-06-06 08:00:20|6255.9|6255.9|6255.26|6255.26|6255.9|6255.9|6255.26|6255.26|0
1654502430000|2022-06-06 08:00:30|6256.25|6256.25|6256.25|6256.25|6256.25|6256.25|6256.25|6256.25|0
1654502440000|2022-06-06 08:00:40|6257.32|6257.32|6258.95|6258.95|6258.95|6258.95|6257.04|6257.04|0
1654502450000|2022-06-06 08:00:50|6259.3|6259.3|6259.3|6259.3|6259.3|6259.3|6259.3|6259.3|0
1654502460000|2022-06-06 08:01:00|6259.87|6259.87|6259.68|6259.68|6259.87|6259.87|6259.68|6259.68|0
1654502480000|2022-06-06 08:01:20|6260.04|6260.04|6260.04|6260.04|6260.04|6260.04|6260.04|6260.04|0
1654502490000|2022-06-06 08:01:30|6260.75|6260.75|6260.75|6260.75|6260.75|6260.75|6260.75|6260.75|0
1654502570000|2022-06-06 08:02:50|6261.61|6261.61|6261.61|6261.61|6261.61|6261.61|6261.61|6261.61|0
1654502580000|2022-06-06 08:03:00|6261.32|6261.32|6261.32|6261.32|6261.32|6261.32|6261.32|6261.32|0
1654502590000|2022-06-06 08:03:10|6261.04|6261.04|6261.04|6261.04|6261.04|6261.04|6261.04|6261.04|0
1654502610000|2022-06-06 08:03:30|6260.75|6260.75|6258.76|6258.76|6260.75|6260.75|6258.76|6258.76|0
1654502650000|2022-06-06 08:04:10|6259.26|6259.26|6259.26|6259.26|6259.26|6259.26|6259.26|6259.26|0
1654502660000|2022-06-06 08:04:20|6259.9|6259.9|6259.9|6259.9|6259.9|6259.9|6259.9|6259.9|0
1654502690000|2022-06-06 08:04:50|6260.22|6260.22|6260.22|6260.22|6260.22|6260.22|6260.22|6260.22|0
1654502710000|2022-06-06 08:05:10|6260.41|6260.41|6261.36|6261.36|6261.36|6261.36|6260.41|6260.41|0
1654502720000|2022-06-06 08:05:20|6261.65|6261.65|6263.73|6263.73|6264.99|6264.99|6261.24|6261.24|0
1654502740000|2022-06-06 08:05:40|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|0
1654502750000|2022-06-06 08:05:50|6262.4|6262.4|6262.4|6262.4|6262.4|6262.4|6262.4|6262.4|0
1654502760000|2022-06-06 08:06:00|6260.91|6260.91|6261.87|6261.87|6261.87|6261.87|6260.59|6260.59|0
1654502770000|2022-06-06 08:06:10|6262.37|6262.37|6262.65|6262.65|6262.65|6262.65|6262.37|6262.37|0
1654502780000|2022-06-06 08:06:20|6262.33|6262.33|6262.15|6262.15|6262.33|6262.33|6262.15|6262.15|0
1654502800000|2022-06-06 08:06:40|6261.43|6261.43|6261.43|6261.43|6261.43|6261.43|6261.43|6261.43|0
1654502810000|2022-06-06 08:06:50|6259.9|6259.9|6259.9|6259.9|6259.9|6259.9|6259.9|6259.9|0
1654502820000|2022-06-06 08:07:00|6260.29|6260.29|6260.78|6260.78|6260.78|6260.78|6260.29|6260.29|0
1654502840000|2022-06-06 08:07:20|6260.46|6260.46|6261.95|6261.95|6261.95|6261.95|6260.46|6260.46|0
1654502850000|2022-06-06 08:07:30|6262.67|6262.67|6262.67|6262.67|6262.67|6262.67|6262.67|6262.67|0
1654502860000|2022-06-06 08:07:40|6262.31|6262.31|6261.93|6261.93|6262.31|6262.31|6261.93|6261.93|0
1654502880000|2022-06-06 08:08:00|6261.65|6261.65|6261.01|6261.01|6261.65|6261.65|6261.01|6261.01|0
1654502900000|2022-06-06 08:08:20|6260.02|6260.02|6259.02|6259.02|6260.02|6260.02|6259.02|6259.02|0
1654502920000|2022-06-06 08:08:40|6259.52|6259.52|6255.55|6255.55|6259.52|6259.52|6255.55|6255.55|0
1654502930000|2022-06-06 08:08:50|6256.26|6256.26|6256.26|6256.26|6256.26|6256.26|6256.26|6256.26|0
1654502940000|2022-06-06 08:09:00|6255.62|6255.62|6254.99|6254.99|6255.62|6255.62|6254.99|6254.99|0
1654502950000|2022-06-06 08:09:10|6255.31|6255.31|6255.31|6255.31|6255.31|6255.31|6255.31|6255.31|0
1654502980000|2022-06-06 08:09:40|6255.8|6255.8|6255.8|6255.8|6255.8|6255.8|6255.8|6255.8|0
1654503010000|2022-06-06 08:10:10|6256.3|6256.3|6256.3|6256.3|6256.3|6256.3|6256.3|6256.3|0
1654503020000|2022-06-06 08:10:20|6256.79|6256.79|6256.79|6256.79|6256.79|6256.79|6256.79|6256.79|0
1654503060000|2022-06-06 08:11:00|6256.51|6256.51|6256.51|6256.51|6256.51|6256.51|6256.51|6256.51|0
1654503070000|2022-06-06 08:11:10|6255.02|6255.02|6255.02|6255.02|6255.02|6255.02|6255.02|6255.02|0
1654503090000|2022-06-06 08:11:30|6255.21|6255.21|6256.34|6256.34|6256.34|6256.34|6255.21|6255.21|0
1654503100000|2022-06-06 08:11:40|6256.02|6256.02|6256.34|6256.34|6256.34|6256.34|6256.02|6256.02|0
1654503110000|2022-06-06 08:11:50|6257.05|6257.05|6257.34|6257.34|6257.34|6257.34|6257.05|6257.05|0
1654503150000|2022-06-06 08:12:30|6256.96|6256.96|6256.96|6256.96|6256.96|6256.96|6256.96|6256.96|0
1654503160000|2022-06-06 08:12:40|6256.65|6256.65|6256.33|6256.33|6256.65|6256.65|6256.33|6256.33|0
1654503180000|2022-06-06 08:13:00|6255.61|6255.61|6254.97|6254.97|6255.61|6255.61|6254.97|6254.97|0
1654503230000|2022-06-06 08:13:50|6254.41|6254.41|6252.92|6252.92|6255.37|6255.37|6252.92|6252.92|0
1654503240000|2022-06-06 08:14:00|6252.63|6252.63|6251.15|6251.15|6252.63|6252.63|6251.15|6251.15|0
1654503250000|2022-06-06 08:14:10|6250.86|6250.86|6250.86|6250.86|6250.86|6250.86|6250.86|6250.86|0
1654503260000|2022-06-06 08:14:20|6251.85|6251.85|6252.35|6252.35|6252.35|6252.35|6251.85|6251.85|0
1654503270000|2022-06-06 08:14:30|6252.54|6252.54|6252.54|6252.54|6252.54|6252.54|6252.54|6252.54|0
1654503280000|2022-06-06 08:14:40|6251.01|6251.01|6250.72|6250.72|6251.01|6251.01|6250.72|6250.72|0
1654503300000|2022-06-06 08:15:00|6251.29|6251.29|6252.44|6252.44|6252.44|6252.44|6251.29|6251.29|0
1654503330000|2022-06-06 08:15:30|6250.84|6250.84|6250.84|6250.84|6250.84|6250.84|6250.84|6250.84|0
1654503360000|2022-06-06 08:16:00|6251.56|6251.56|6251.56|6251.56|6251.74|6251.74|6251.56|6251.56|0
1654503410000|2022-06-06 08:16:50|6252.05|6252.05|6250.77|6250.77|6252.05|6252.05|6250.77|6250.77|0
1654503420000|2022-06-06 08:17:00|6250.96|6250.96|6250.32|6250.32|6250.96|6250.96|6250|6250|0
1654503440000|2022-06-06 08:17:20|6250.96|6250.96|6250.96|6250.96|6250.96|6250.96|6250.96|6250.96|0
1654503480000|2022-06-06 08:18:00|6249.89|6249.89|6249.89|6249.89|6249.89|6249.89|6249.89|6249.89|0
1654503490000|2022-06-06 08:18:10|6249.6|6249.6|6249.6|6249.6|6249.6|6249.6|6249.6|6249.6|0
1654503500000|2022-06-06 08:18:20|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|0
1654503510000|2022-06-06 08:18:30|6248.47|6248.47|6248.47|6248.47|6248.47|6248.47|6248.47|6248.47|0
1654503520000|2022-06-06 08:18:40|6247.97|6247.97|6247.48|6247.48|6247.97|6247.97|6247.48|6247.48|0
1654503540000|2022-06-06 08:19:00|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|0
1654503550000|2022-06-06 08:19:10|6248.29|6248.29|6248.29|6248.29|6248.29|6248.29|6248.29|6248.29|0
1654503590000|2022-06-06 08:19:50|6247.15|6247.15|6247.15|6247.15|6247.15|6247.15|6247.15|6247.15|0
1654503680000|2022-06-06 08:21:20|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|0
1654503690000|2022-06-06 08:21:30|6246.97|6246.97|6246.97|6246.97|6246.97|6246.97|6246.97|6246.97|0
1654503700000|2022-06-06 08:21:40|6246.22|6246.22|6246.22|6246.22|6246.22|6246.22|6246.22|6246.22|0
1654503720000|2022-06-06 08:22:00|6246.6|6246.6|6250.02|6250.02|6250.02|6250.02|6246.6|6246.6|0
1654503730000|2022-06-06 08:22:10|6250.52|6250.52|6250.52|6250.52|6250.52|6250.52|6250.52|6250.52|0
1654503740000|2022-06-06 08:22:20|6250.84|6250.84|6250.65|6250.65|6251.34|6251.34|6250.65|6250.65|0
1654503750000|2022-06-06 08:22:30|6251|6251|6251|6251|6251|6251|6251|6251|0
1654503830000|2022-06-06 08:23:50|6250.01|6250.01|6250.01|6250.01|6250.01|6250.01|6250.01|6250.01|0
1654503870000|2022-06-06 08:24:30|6249.65|6249.65|6249.65|6249.65|6249.65|6249.65|6249.65|6249.65|0
1654503900000|2022-06-06 08:25:00|6249.97|6249.97|6250.91|6250.91|6251.4|6251.4|6249.97|6249.97|0
1654503910000|2022-06-06 08:25:10|6251.4|6251.4|6252.09|6252.09|6252.09|6252.09|6251.4|6251.4|0
1654503930000|2022-06-06 08:25:30|6252.44|6252.44|6252.44|6252.44|6252.44|6252.44|6252.44|6252.44|0
1654503950000|2022-06-06 08:25:50|6252.8|6252.8|6252.44|6252.44|6252.8|6252.8|6252.44|6252.44|0
1654503970000|2022-06-06 08:26:10|6253.08|6253.08|6253.18|6253.18|6254.04|6254.04|6252.86|6252.86|0
1654504000000|2022-06-06 08:26:40|6252.68|6252.68|6252.68|6252.68|6252.68|6252.68|6252.68|6252.68|0
1654504010000|2022-06-06 08:26:50|6256.12|6256.12|6257.08|6257.08|6257.08|6257.08|6256.12|6256.12|0
1654504020000|2022-06-06 08:27:00|6257.78|6257.78|6258.92|6258.92|6261.06|6261.06|6257.78|6257.78|0
1654504030000|2022-06-06 08:27:10|6259.64|6259.64|6259.92|6259.92|6259.92|6259.92|6259.64|6259.64|0
1654504040000|2022-06-06 08:27:20|6259.64|6259.64|6259.92|6259.92|6259.92|6259.92|6259.64|6259.64|0
1654504120000|2022-06-06 08:28:40|6260.11|6260.11|6260.11|6260.11|6260.11|6260.11|6260.11|6260.11|0
1654504130000|2022-06-06 08:28:50|6260.4|6260.4|6260.11|6260.11|6260.4|6260.4|6260.11|6260.11|0
1654504140000|2022-06-06 08:29:00|6259.82|6259.82|6260.4|6260.4|6260.4|6260.4|6259.82|6259.82|0
1654504150000|2022-06-06 08:29:10|6261.39|6261.39|6261.39|6261.39|6261.39|6261.39|6261.1|6261.1|0
1654504160000|2022-06-06 08:29:20|6261.1|6261.1|6260.75|6260.75|6261.1|6261.1|6260.75|6260.75|0
1654504180000|2022-06-06 08:29:40|6260.43|6260.43|6260.43|6260.43|6260.43|6260.43|6260.43|6260.43|0
1654504190000|2022-06-06 08:29:50|6260.92|6260.92|6262.4|6262.4|6262.4|6262.4|6260.43|6260.43|0
1654504200000|2022-06-06 08:30:00|6262.59|6262.59|6261.71|6261.71|6262.59|6262.59|6261.14|6261.14|0
1654504210000|2022-06-06 08:30:10|6261.42|6261.42|6261.92|6261.92|6261.92|6261.92|6261.42|6261.42|0
1654504230000|2022-06-06 08:30:30|6262.42|6262.42|6262.42|6262.42|6262.42|6262.42|6262.42|6262.42|0
1654504260000|2022-06-06 08:31:00|6262.1|6262.1|6261.52|6261.52|6262.1|6262.1|6261.03|6261.03|0
1654504300000|2022-06-06 08:31:40|6260.57|6260.57|6261.2|6261.2|6261.2|6261.2|6260.57|6260.57|0
1654504310000|2022-06-06 08:31:50|6260.89|6260.89|6260.89|6260.89|6260.89|6260.89|6260.89|6260.89|0
1654504320000|2022-06-06 08:32:00|6261.38|6261.38|6261.38|6261.38|6261.38|6261.38|6261.38|6261.38|0
1654504330000|2022-06-06 08:32:10|6261|6261|6260.39|6260.39|6261|6261|6260.39|6260.39|0
1654504340000|2022-06-06 08:32:20|6261.03|6261.03|6261.03|6261.03|6261.03|6261.03|6261.03|6261.03|0
1654504370000|2022-06-06 08:32:50|6261.53|6261.53|6262.68|6262.68|6262.68|6262.68|6261.53|6261.53|0
1654504380000|2022-06-06 08:33:00|6264.1|6264.1|6264.1|6264.1|6264.1|6264.1|6264.1|6264.1|0
1654504390000|2022-06-06 08:33:10|6263.61|6263.61|6263.11|6263.11|6263.61|6263.61|6263.11|6263.11|0
1654504430000|2022-06-06 08:33:50|6262.92|6262.92|6263.11|6263.11|6263.11|6263.11|6262.92|6262.92|0
1654504440000|2022-06-06 08:34:00|6262.74|6262.74|6262.92|6262.92|6262.92|6262.92|6262.74|6262.74|0
1654504450000|2022-06-06 08:34:10|6262.43|6262.43|6262.43|6262.43|6262.61|6262.61|6262.43|6262.43|0
1654504460000|2022-06-06 08:34:20|6262.8|6262.8|6262.8|6262.8|6262.8|6262.8|6262.8|6262.8|0
1654504490000|2022-06-06 08:34:50|6263.3|6263.3|6263.3|6263.3|6263.3|6263.3|6263.3|6263.3|0
1654504500000|2022-06-06 08:35:00|6262.54|6262.54|6262.54|6262.54|6262.54|6262.54|6262.54|6262.54|0
1654504510000|2022-06-06 08:35:10|6261.82|6261.82|6261.11|6261.11|6261.82|6261.82|6261.11|6261.11|0
1654504520000|2022-06-06 08:35:20|6260.73|6260.73|6261.23|6261.23|6261.23|6261.23|6260.73|6260.73|0
1654504540000|2022-06-06 08:35:40|6259.7|6259.7|6259.7|6259.7|6259.7|6259.7|6259.7|6259.7|0
1654504550000|2022-06-06 08:35:50|6259.2|6259.2|6259.2|6259.2|6259.2|6259.2|6259.2|6259.2|0
1654504590000|2022-06-06 08:36:30|6258.56|6258.56|6258.56|6258.56|6258.56|6258.56|6258.56|6258.56|0
1654504600000|2022-06-06 08:36:40|6258.28|6258.28|6256.43|6256.43|6258.28|6258.28|6256.43|6256.43|0
1654504630000|2022-06-06 08:37:10|6256.14|6256.14|6256.14|6256.14|6256.14|6256.14|6256.14|6256.14|0
1654504640000|2022-06-06 08:37:20|6255.95|6255.95|6255.95|6255.95|6255.95|6255.95|6255.95|6255.95|0
1654504650000|2022-06-06 08:37:30|6255.46|6255.46|6255.46|6255.46|6255.46|6255.46|6255.46|6255.46|0
1654504660000|2022-06-06 08:37:40|6254.46|6254.46|6254.46|6254.46|6254.46|6254.46|6254.46|6254.46|0
1654504680000|2022-06-06 08:38:00|6254.28|6254.28|6255.18|6255.18|6255.54|6255.54|6254.28|6254.28|0
1654504690000|2022-06-06 08:38:10|6255.5|6255.5|6256.06|6256.06|6256.06|6256.06|6255.5|6255.5|0
1654504710000|2022-06-06 08:38:30|6255.87|6255.87|6256.25|6256.25|6256.25|6256.25|6255.87|6255.87|0
1654504730000|2022-06-06 08:38:50|6255.87|6255.87|6255.87|6255.87|6255.87|6255.87|6255.87|6255.87|0
1654504740000|2022-06-06 08:39:00|6256.83|6256.83|6256.83|6256.83|6256.83|6256.83|6256.83|6256.83|0
1654504770000|2022-06-06 08:39:30|6257.21|6257.21|6257.78|6257.78|6257.78|6257.78|6257.21|6257.21|0
1654504780000|2022-06-06 08:39:40|6258.35|6258.35|6257.88|6257.88|6258.35|6258.35|6257.88|6257.88|0
1654504800000|2022-06-06 08:40:00|6258.24|6258.24|6259.23|6259.23|6259.23|6259.23|6258.24|6258.24|0
1654504820000|2022-06-06 08:40:20|6258.68|6258.68|6256.67|6256.67|6258.68|6258.68|6256.67|6256.67|0
1654504840000|2022-06-06 08:40:40|6256.99|6256.99|6256.99|6256.99|6256.99|6256.99|6256.99|6256.99|0
1654504860000|2022-06-06 08:41:00|6256.6|6256.6|6256.6|6256.6|6256.6|6256.6|6256.6|6256.6|0
1654504870000|2022-06-06 08:41:10|6257.37|6257.37|6257.86|6257.86|6257.86|6257.86|6257.37|6257.37|0
1654504890000|2022-06-06 08:41:30|6256.87|6256.87|6256.87|6256.87|6256.87|6256.87|6256.87|6256.87|0
1654504960000|2022-06-06 08:42:40|6256.49|6256.49|6256.49|6256.49|6256.49|6256.49|6256.49|6256.49|0
1654504970000|2022-06-06 08:42:50|6256.98|6256.98|6256.98|6256.98|6256.98|6256.98|6256.98|6256.98|0
1654504980000|2022-06-06 08:43:00|6257.34|6257.34|6256.27|6256.27|6257.34|6257.34|6256.27|6256.27|0
1654504990000|2022-06-06 08:43:10|6255.91|6255.91|6255.91|6255.91|6255.91|6255.91|6255.91|6255.91|0
1654505040000|2022-06-06 08:44:00|6256.2|6256.2|6256.2|6256.2|6256.2|6256.2|6256.2|6256.2|0
1654505070000|2022-06-06 08:44:30|6256.01|6256.01|6256.01|6256.01|6256.01|6256.01|6256.01|6256.01|0
1654505110000|2022-06-06 08:45:10|6255.3|6255.3|6255.3|6255.3|6255.3|6255.3|6255.3|6255.3|0
1654505120000|2022-06-06 08:45:20|6256.29|6256.29|6255.93|6255.93|6256.29|6256.29|6255.93|6255.93|0
1654505150000|2022-06-06 08:45:50|6254.94|6254.94|6254.94|6254.94|6254.94|6254.94|6254.94|6254.94|0
1654505160000|2022-06-06 08:46:00|6254.58|6254.58|6254.58|6254.58|6254.58|6254.58|6254.58|6254.58|0
1654505170000|2022-06-06 08:46:10|6253.63|6253.63|6253.31|6253.31|6253.63|6253.63|6253.31|6253.31|0
1654505190000|2022-06-06 08:46:30|6253.94|6253.94|6253.94|6253.94|6253.94|6253.94|6253.94|6253.94|0
1654505210000|2022-06-06 08:46:50|6254.44|6254.44|6253.8|6253.8|6254.44|6254.44|6253.8|6253.8|0
1654505220000|2022-06-06 08:47:00|6253.09|6253.09|6252.73|6252.73|6253.09|6253.09|6252.73|6252.73|0
1654505240000|2022-06-06 08:47:20|6253.09|6253.09|6252.73|6252.73|6253.09|6253.09|6252.73|6252.73|0
1654505260000|2022-06-06 08:47:40|6251.14|6251.14|6251.14|6251.14|6251.14|6251.14|6251.14|6251.14|0
1654505310000|2022-06-06 08:48:30|6251.49|6251.49|6251.49|6251.49|6251.49|6251.49|6251.49|6251.49|0
1654505340000|2022-06-06 08:49:00|6251.85|6251.85|6252.21|6252.21|6252.21|6252.21|6251.85|6251.85|0
1654505370000|2022-06-06 08:49:30|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|0
1654505380000|2022-06-06 08:49:40|6252.02|6252.02|6252.02|6252.02|6252.02|6252.02|6252.02|6252.02|0
1654505390000|2022-06-06 08:49:50|6252.52|6252.52|6252.87|6252.87|6252.87|6252.87|6250.7|6250.7|0
1654505400000|2022-06-06 08:50:00|6252.37|6252.37|6252.09|6252.09|6252.37|6252.37|6252.09|6252.09|0
1654505410000|2022-06-06 08:50:10|6252.37|6252.37|6252.37|6252.37|6252.37|6252.37|6252.37|6252.37|0
1654505430000|2022-06-06 08:50:30|6251.38|6251.38|6251.06|6251.06|6251.38|6251.38|6251.06|6251.06|0
1654505450000|2022-06-06 08:50:50|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|0
1654505470000|2022-06-06 08:51:10|6252.41|6252.41|6252.05|6252.05|6252.41|6252.41|6252.05|6252.05|0
1654505500000|2022-06-06 08:51:40|6251.7|6251.7|6250.27|6250.27|6251.7|6251.7|6250.27|6250.27|0
1654505520000|2022-06-06 08:52:00|6250.59|6250.59|6250.59|6250.59|6250.59|6250.59|6250.59|6250.59|0
1654505530000|2022-06-06 08:52:10|6250.27|6250.27|6250.62|6250.62|6250.62|6250.62|6250.27|6250.27|0
1654505550000|2022-06-06 08:52:30|6249.63|6249.63|6249.63|6249.63|6249.63|6249.63|6249.63|6249.63|0
1654505580000|2022-06-06 08:53:00|6249.13|6249.13|6248.64|6248.64|6249.13|6249.13|6248.64|6248.64|0
1654505590000|2022-06-06 08:53:10|6248.07|6248.07|6248.07|6248.07|6248.07|6248.07|6248.07|6248.07|0
1654505600000|2022-06-06 08:53:20|6247.78|6247.78|6248.07|6248.07|6248.07|6248.07|6247.78|6247.78|0
1654505630000|2022-06-06 08:53:50|6248.7|6248.7|6248.7|6248.7|6248.7|6248.7|6248.7|6248.7|0
1654505680000|2022-06-06 08:54:40|6248.89|6248.89|6248.89|6248.89|6248.89|6248.89|6248.89|6248.89|0
1654505690000|2022-06-06 08:54:50|6249.18|6249.18|6249.18|6249.18|6249.18|6249.18|6249.18|6249.18|0
1654505700000|2022-06-06 08:55:00|6249.55|6249.55|6251.63|6251.63|6251.63|6251.63|6249.55|6249.55|0
1654505710000|2022-06-06 08:55:10|6250.67|6250.67|6250.35|6250.35|6250.67|6250.67|6250.35|6250.35|0
1654505720000|2022-06-06 08:55:20|6250.71|6250.71|6247.86|6247.86|6250.71|6250.71|6247.86|6247.86|0
1654505740000|2022-06-06 08:55:40|6248.18|6248.18|6248.18|6248.18|6248.18|6248.18|6248.18|6248.18|0
1654505750000|2022-06-06 08:55:50|6247.86|6247.86|6247.86|6247.86|6247.86|6247.86|6247.86|6247.86|0
1654505760000|2022-06-06 08:56:00|6247.37|6247.37|6247.37|6247.37|6247.37|6247.37|6247.37|6247.37|0
1654505770000|2022-06-06 08:56:10|6247.18|6247.18|6246.03|6246.03|6247.18|6247.18|6246.03|6246.03|0
1654505790000|2022-06-06 08:56:30|6246.53|6246.53|6246.53|6246.53|6246.53|6246.53|6246.53|6246.53|0
1654505800000|2022-06-06 08:56:40|6247.02|6247.02|6247.02|6247.02|6247.6|6247.6|6247.02|6247.02|0
1654505810000|2022-06-06 08:56:50|6246.84|6246.84|6246.05|6246.05|6246.84|6246.84|6246.05|6246.05|0
1654505820000|2022-06-06 08:57:00|6247.05|6247.05|6247.74|6247.74|6248.38|6248.38|6247.05|6247.05|0
1654505890000|2022-06-06 08:58:10|6248.45|6248.45|6248.09|6248.09|6248.45|6248.45|6248.09|6248.09|0
1654505900000|2022-06-06 08:58:20|6248.45|6248.45|6248.81|6248.81|6248.81|6248.81|6248.45|6248.45|0
1654505920000|2022-06-06 08:58:40|6249.37|6249.37|6249.37|6249.37|6249.37|6249.37|6249.37|6249.37|0
1654505930000|2022-06-06 08:58:50|6249.73|6249.73|6250.11|6250.11|6250.11|6250.11|6249.54|6249.54|0
1654505940000|2022-06-06 08:59:00|6249.83|6249.83|6250.19|6250.19|6250.19|6250.19|6249.83|6249.83|0
1654505990000|2022-06-06 08:59:50|6249.47|6249.47|6248.76|6248.76|6249.47|6249.47|6248.76|6248.76|0
1654506010000|2022-06-06 09:00:10|6247.7|6247.7|6247.7|6247.7|6247.7|6247.7|6247.7|6247.7|0
1654506030000|2022-06-06 09:00:30|6247.27|6247.27|6247.27|6247.27|6247.27|6247.27|6247.27|6247.27|0
1654506090000|2022-06-06 09:01:30|6246.95|6246.95|6246.95|6246.95|6246.95|6246.95|6246.95|6246.95|0
1654506120000|2022-06-06 09:02:00|6246.67|6246.67|6246.67|6246.67|6246.67|6246.67|6246.67|6246.67|0
1654506160000|2022-06-06 09:02:40|6246.99|6246.99|6246.7|6246.7|6246.99|6246.99|6246.7|6246.7|0
1654506190000|2022-06-06 09:03:10|6246.38|6246.38|6246.41|6246.41|6246.7|6246.7|6246.38|6246.38|0
1654506210000|2022-06-06 09:03:30|6246.13|6246.13|6246.13|6246.13|6246.13|6246.13|6246.13|6246.13|0
1654506220000|2022-06-06 09:03:40|6247.2|6247.2|6247.2|6247.2|6247.2|6247.2|6247.2|6247.2|0
1654506230000|2022-06-06 09:03:50|6246.21|6246.21|6246.21|6246.21|6246.21|6246.21|6246.21|6246.21|0
1654506240000|2022-06-06 09:04:00|6245.49|6245.49|6244.78|6244.78|6245.49|6245.49|6244.78|6244.78|0
1654506250000|2022-06-06 09:04:10|6244.06|6244.06|6245.84|6245.84|6246.13|6246.13|6244.06|6244.06|0
1654506260000|2022-06-06 09:04:20|6245.56|6245.56|6245.56|6245.56|6245.56|6245.56|6245.56|6245.56|0
1654506270000|2022-06-06 09:04:30|6245.24|6245.24|6245.24|6245.24|6245.24|6245.24|6245.24|6245.24|0
1654506290000|2022-06-06 09:04:50|6245.73|6245.73|6246.23|6246.23|6246.23|6246.23|6245.73|6245.73|0
1654506300000|2022-06-06 09:05:00|6246.61|6246.61|6246.61|6246.61|6246.61|6246.61|6246.61|6246.61|0
1654506330000|2022-06-06 09:05:30|6246.11|6246.11|6246.11|6246.11|6246.11|6246.11|6246.11|6246.11|0
1654506340000|2022-06-06 09:05:40|6245.62|6245.62|6245.62|6245.62|6245.62|6245.62|6245.62|6245.62|0
1654506360000|2022-06-06 09:06:00|6245.94|6245.94|6245.94|6245.94|6245.94|6245.94|6245.94|6245.94|0
1654506390000|2022-06-06 09:06:30|6246.51|6246.51|6246.51|6246.51|6246.51|6246.51|6246.51|6246.51|0
1654506430000|2022-06-06 09:07:10|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|0
1654506440000|2022-06-06 09:07:20|6245.9|6245.9|6245.9|6245.9|6245.9|6245.9|6245.9|6245.9|0
1654506500000|2022-06-06 09:08:20|6246.86|6246.86|6246.86|6246.86|6246.86|6246.86|6246.86|6246.86|0
1654506510000|2022-06-06 09:08:30|6247.18|6247.18|6247.5|6247.5|6247.5|6247.5|6247.18|6247.18|0
1654506520000|2022-06-06 09:08:40|6248.21|6248.21|6248.21|6248.21|6248.21|6248.21|6248.21|6248.21|0
1654506540000|2022-06-06 09:09:00|6247.58|6247.58|6248.07|6248.07|6248.43|6248.43|6247.08|6247.08|0
1654506550000|2022-06-06 09:09:10|6248.57|6248.57|6248.57|6248.57|6248.57|6248.57|6248.57|6248.57|0
1654506560000|2022-06-06 09:09:20|6249.56|6249.56|6250.06|6250.06|6250.06|6250.06|6249.56|6249.56|0
1654506570000|2022-06-06 09:09:30|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|6249.49|0
1654506590000|2022-06-06 09:09:50|6250.06|6250.06|6250.06|6250.06|6250.06|6250.06|6250.06|6250.06|0
1654506600000|2022-06-06 09:10:00|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|0
1654506610000|2022-06-06 09:10:10|6249.2|6249.2|6249.2|6249.2|6249.2|6249.2|6249.2|6249.2|0
1654506620000|2022-06-06 09:10:20|6248.92|6248.92|6248.92|6248.92|6248.92|6248.92|6248.92|6248.92|0
1654506670000|2022-06-06 09:11:10|6248.63|6248.63|6248.63|6248.63|6248.63|6248.63|6248.63|6248.63|0
1654506690000|2022-06-06 09:11:30|6249.35|6249.35|6250.61|6250.61|6250.61|6250.61|6249.35|6249.35|0
1654506710000|2022-06-06 09:11:50|6250.79|6250.79|6250.79|6250.79|6250.79|6250.79|6250.79|6250.79|0
1654506720000|2022-06-06 09:12:00|6251.56|6251.56|6251.56|6251.56|6251.56|6251.56|6251.56|6251.56|0
1654506790000|2022-06-06 09:13:10|6251.37|6251.37|6250.3|6250.3|6251.37|6251.37|6250.3|6250.3|0
1654506800000|2022-06-06 09:13:20|6249.53|6249.53|6249.53|6249.53|6249.53|6249.53|6249.53|6249.53|0
1654506810000|2022-06-06 09:13:30|6249.82|6249.82|6250.11|6250.11|6250.11|6250.11|6249.82|6249.82|0
1654506860000|2022-06-06 09:14:20|6249.82|6249.82|6249.61|6249.61|6249.82|6249.82|6249.61|6249.61|0
1654506870000|2022-06-06 09:14:30|6247.69|6247.69|6247.13|6247.13|6247.69|6247.69|6247.13|6247.13|0
1654506890000|2022-06-06 09:14:50|6246.42|6246.42|6246.77|6246.77|6246.77|6246.77|6246.42|6246.42|0
1654506900000|2022-06-06 09:15:00|6246.28|6246.28|6245.97|6245.97|6246.28|6246.28|6245.78|6245.78|0
1654506920000|2022-06-06 09:15:20|6245.59|6245.59|6245.59|6245.59|6245.59|6245.59|6245.59|6245.59|0
1654506930000|2022-06-06 09:15:30|6245.09|6245.09|6245.09|6245.09|6245.09|6245.09|6245.09|6245.09|0
1654506940000|2022-06-06 09:15:40|6246.33|6246.33|6246.33|6246.33|6246.33|6246.33|6246.33|6246.33|0
1654506950000|2022-06-06 09:15:50|6246.71|6246.71|6247.2|6247.2|6247.2|6247.2|6246.71|6246.71|0
1654506960000|2022-06-06 09:16:00|6246.21|6246.21|6245.71|6245.71|6246.21|6246.21|6245.71|6245.71|0
1654506980000|2022-06-06 09:16:20|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|0
1654507020000|2022-06-06 09:17:00|6245.5|6245.5|6245.5|6245.5|6245.5|6245.5|6245.5|6245.5|0
1654507060000|2022-06-06 09:17:40|6245.99|6245.99|6245.5|6245.5|6245.99|6245.99|6245.5|6245.5|0
1654507080000|2022-06-06 09:18:00|6245|6245|6245.32|6245.32|6245.32|6245.32|6245|6245|0
1654507110000|2022-06-06 09:18:30|6245.64|6245.64|6245.64|6245.64|6245.64|6245.64|6245.64|6245.64|0
1654507120000|2022-06-06 09:18:40|6245.45|6245.45|6245.45|6245.45|6245.45|6245.45|6245.45|6245.45|0
1654507140000|2022-06-06 09:19:00|6245.07|6245.07|6245.07|6245.07|6245.07|6245.07|6245.07|6245.07|0
1654507170000|2022-06-06 09:19:30|6245.43|6245.43|6244.93|6244.93|6245.43|6245.43|6244.93|6244.93|0
1654507220000|2022-06-06 09:20:20|6244.57|6244.57|6243.14|6243.14|6244.57|6244.57|6243.14|6243.14|0
1654507230000|2022-06-06 09:20:30|6242.96|6242.96|6243.53|6243.53|6243.53|6243.53|6242.96|6242.96|0
1654507260000|2022-06-06 09:21:00|6243.85|6243.85|6243.85|6243.85|6243.85|6243.85|6243.85|6243.85|0
1654507270000|2022-06-06 09:21:10|6243.47|6243.47|6243.47|6243.47|6243.47|6243.47|6243.47|6243.47|0
1654507290000|2022-06-06 09:21:30|6244.19|6244.19|6244.19|6244.19|6244.19|6244.19|6244.19|6244.19|0
1654507310000|2022-06-06 09:21:50|6243.9|6243.9|6243.9|6243.9|6243.9|6243.9|6243.9|6243.9|0
1654507320000|2022-06-06 09:22:00|6244.26|6244.26|6244.26|6244.26|6244.26|6244.26|6244.26|6244.26|0
1654507330000|2022-06-06 09:22:10|6245.21|6245.21|6245.21|6245.21|6245.21|6245.21|6245.21|6245.21|0
1654507340000|2022-06-06 09:22:20|6245.85|6245.85|6245.85|6245.85|6245.85|6245.85|6245.85|6245.85|0
1654507350000|2022-06-06 09:22:30|6245.49|6245.49|6245.85|6245.85|6245.85|6245.85|6245.49|6245.49|0
1654507360000|2022-06-06 09:22:40|6246.21|6246.21|6246.21|6246.21|6246.21|6246.21|6246.21|6246.21|0
1654507380000|2022-06-06 09:23:00|6246.53|6246.53|6246.53|6246.53|6246.53|6246.53|6246.53|6246.53|0
1654507400000|2022-06-06 09:23:20|6246.89|6246.89|6246.89|6246.89|6246.89|6246.89|6246.89|6246.89|0
1654507420000|2022-06-06 09:23:40|6247.45|6247.45|6247.62|6247.62|6247.62|6247.62|6247.26|6247.26|0
1654507450000|2022-06-06 09:24:10|6248.18|6248.18|6248.37|6248.37|6248.37|6248.37|6248.18|6248.18|0
1654507520000|2022-06-06 09:25:20|6249.14|6249.14|6249.14|6249.14|6249.14|6249.14|6249.14|6249.14|0
1654507530000|2022-06-06 09:25:30|6248.95|6248.95|6248.95|6248.95|6248.95|6248.95|6248.95|6248.95|0
1654507540000|2022-06-06 09:25:40|6249.18|6249.18|6249.18|6249.18|6249.18|6249.18|6249.18|6249.18|0
1654507550000|2022-06-06 09:25:50|6249.81|6249.81|6249.81|6249.81|6249.81|6249.81|6249.81|6249.81|0
1654507560000|2022-06-06 09:26:00|6250.31|6250.31|6250.31|6250.31|6250.31|6250.31|6250.31|6250.31|0
1654507610000|2022-06-06 09:26:50|6250.5|6250.5|6250.5|6250.5|6250.5|6250.5|6250.5|6250.5|0
1654507650000|2022-06-06 09:27:30|6250|6250|6250|6250|6250|6250|6250|6250|0
1654507680000|2022-06-06 09:28:00|6250.21|6250.21|6250.4|6250.4|6250.4|6250.4|6250.21|6250.21|0
1654507690000|2022-06-06 09:28:10|6250.78|6250.78|6250.97|6250.97|6250.97|6250.97|6250.78|6250.78|0
1654507740000|2022-06-06 09:29:00|6251.29|6251.29|6251.29|6251.29|6251.29|6251.29|6251.29|6251.29|0
1654507790000|2022-06-06 09:29:50|6250.79|6250.79|6251.35|6251.35|6251.35|6251.35|6250.79|6250.79|0
1654507800000|2022-06-06 09:30:00|6251.99|6251.99|6252.18|6252.18|6252.18|6252.18|6251.62|6251.62|0
1654507810000|2022-06-06 09:30:10|6251.86|6251.86|6251.67|6251.67|6251.86|6251.86|6251.49|6251.49|0
1654507820000|2022-06-06 09:30:20|6252.05|6252.05|6251.67|6251.67|6252.05|6252.05|6251.67|6251.67|0
1654507830000|2022-06-06 09:30:30|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|0
1654507840000|2022-06-06 09:30:40|6252.76|6252.76|6252.76|6252.76|6252.76|6252.76|6252.76|6252.76|0
1654507850000|2022-06-06 09:30:50|6253.33|6253.33|6254.23|6254.23|6254.59|6254.59|6253.33|6253.33|0
1654507860000|2022-06-06 09:31:00|6253.85|6253.85|6253.85|6253.85|6253.85|6253.85|6253.85|6253.85|0
1654507880000|2022-06-06 09:31:20|6252.9|6252.9|6252.14|6252.14|6253.22|6253.22|6252.14|6252.14|0
1654507890000|2022-06-06 09:31:30|6251.83|6251.83|6251.51|6251.51|6251.83|6251.83|6251.51|6251.51|0
1654507950000|2022-06-06 09:32:30|6251.69|6251.69|6252.05|6252.05|6252.05|6252.05|6251.69|6251.69|0
1654507960000|2022-06-06 09:32:40|6251.41|6251.41|6250.46|6250.46|6251.41|6251.41|6250.46|6250.46|0
1654507980000|2022-06-06 09:33:00|6250.84|6250.84|6250.84|6250.84|6250.84|6250.84|6250.84|6250.84|0
1654508000000|2022-06-06 09:33:20|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|0
1654508020000|2022-06-06 09:33:40|6250.27|6250.27|6250.27|6250.27|6250.27|6250.27|6250.27|6250.27|0
1654508060000|2022-06-06 09:34:20|6249.77|6249.77|6248.81|6248.81|6249.77|6249.77|6248.81|6248.81|0
1654508080000|2022-06-06 09:34:40|6248.62|6248.62|6248.44|6248.44|6248.62|6248.62|6248.44|6248.44|0
1654508100000|2022-06-06 09:35:00|6247.48|6247.48|6249.19|6249.19|6249.19|6249.19|6247.48|6247.48|0
1654508110000|2022-06-06 09:35:10|6248.69|6248.69|6248.4|6248.4|6248.69|6248.69|6248.4|6248.4|0
1654508120000|2022-06-06 09:35:20|6248.12|6248.12|6247.35|6247.35|6248.12|6248.12|6247.35|6247.35|0
1654508130000|2022-06-06 09:35:30|6246.98|6246.98|6246.98|6246.98|6246.98|6246.98|6246.98|6246.98|0
1654508140000|2022-06-06 09:35:40|6246.26|6246.26|6245.54|6245.54|6246.26|6246.26|6245.54|6245.54|0
1654508160000|2022-06-06 09:36:00|6245.17|6245.17|6245.73|6245.73|6245.73|6245.73|6245.17|6245.17|0
1654508170000|2022-06-06 09:36:10|6245.02|6245.02|6245.02|6245.02|6245.02|6245.02|6245.02|6245.02|0
1654508180000|2022-06-06 09:36:20|6245.65|6245.65|6245.47|6245.47|6245.65|6245.65|6245.47|6245.47|0
1654508220000|2022-06-06 09:37:00|6245.79|6245.79|6245.43|6245.43|6245.79|6245.79|6245.43|6245.43|0
1654508230000|2022-06-06 09:37:10|6245.79|6245.79|6245.79|6245.79|6245.79|6245.79|6245.79|6245.79|0
1654508240000|2022-06-06 09:37:20|6245.6|6245.6|6245.6|6245.6|6245.6|6245.6|6245.6|6245.6|0
1654508250000|2022-06-06 09:37:30|6245.31|6245.31|6245.31|6245.31|6245.31|6245.31|6245.31|6245.31|0
1654508270000|2022-06-06 09:37:50|6244.94|6244.94|6244.94|6244.94|6244.94|6244.94|6244.94|6244.94|0
1654508300000|2022-06-06 09:38:20|6244.75|6244.75|6244.75|6244.75|6244.75|6244.75|6244.75|6244.75|0
1654508310000|2022-06-06 09:38:30|6245.7|6245.7|6245.7|6245.7|6245.7|6245.7|6245.7|6245.7|0
1654508320000|2022-06-06 09:38:40|6246.66|6246.66|6246.66|6246.66|6246.66|6246.66|6246.66|6246.66|0
1654508340000|2022-06-06 09:39:00|6245.67|6245.67|6245.67|6245.67|6245.67|6245.67|6245.67|6245.67|0
1654508380000|2022-06-06 09:39:40|6245.19|6245.19|6244.48|6244.48|6245.19|6245.19|6244.48|6244.48|0
1654508410000|2022-06-06 09:40:10|6244.19|6244.19|6245.19|6245.19|6245.19|6245.19|6244.19|6244.19|0
1654508420000|2022-06-06 09:40:20|6245.51|6245.51|6246|6246|6246|6246|6245.51|6245.51|0
1654508440000|2022-06-06 09:40:40|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|0
1654508450000|2022-06-06 09:40:50|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|0
1654508470000|2022-06-06 09:41:10|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|0
1654508480000|2022-06-06 09:41:20|6245.01|6245.01|6243.87|6243.87|6245.36|6245.36|6243.87|6243.87|0
1654508510000|2022-06-06 09:41:50|6243.68|6243.68|6243.68|6243.68|6243.87|6243.87|6243.68|6243.68|0
1654508570000|2022-06-06 09:42:50|6244.26|6244.26|6243.97|6243.97|6244.26|6244.26|6243.97|6243.97|0
1654508580000|2022-06-06 09:43:00|6244.35|6244.35|6244.35|6244.35|6244.35|6244.35|6244.35|6244.35|0
1654508590000|2022-06-06 09:43:10|6243.28|6243.28|6243.28|6243.28|6243.28|6243.28|6243.28|6243.28|0
1654508670000|2022-06-06 09:44:30|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|0
1654508720000|2022-06-06 09:45:20|6240.03|6240.03|6240.53|6240.53|6240.53|6240.53|6240.03|6240.03|0
1654508750000|2022-06-06 09:45:50|6241.16|6241.16|6241.16|6241.16|6241.16|6241.16|6241.16|6241.16|0
1654508780000|2022-06-06 09:46:20|6241.88|6241.88|6241.88|6241.88|6241.88|6241.88|6241.88|6241.88|0
1654508820000|2022-06-06 09:47:00|6242.59|6242.59|6242.59|6242.59|6242.59|6242.59|6242.59|6242.59|0
1654508830000|2022-06-06 09:47:10|6241.83|6241.83|6240.4|6240.4|6241.83|6241.83|6240.4|6240.4|0
1654508860000|2022-06-06 09:47:40|6241.04|6241.04|6240.72|6240.72|6241.04|6241.04|6240.72|6240.72|0
1654508890000|2022-06-06 09:48:10|6241.43|6241.43|6242.15|6242.15|6242.15|6242.15|6241.43|6241.43|0
1654508920000|2022-06-06 09:48:40|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|6242.34|0
1654508940000|2022-06-06 09:49:00|6242.91|6242.91|6243.98|6243.98|6243.98|6243.98|6242.91|6242.91|0
1654508950000|2022-06-06 09:49:10|6243.34|6243.34|6243.34|6243.34|6243.34|6243.34|6243.34|6243.34|0
1654508970000|2022-06-06 09:49:30|6244.1|6244.1|6244.1|6244.1|6244.1|6244.1|6244.1|6244.1|0
1654508990000|2022-06-06 09:49:50|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|0
1654509000000|2022-06-06 09:50:00|6245.94|6245.94|6244.51|6244.51|6245.94|6245.94|6244.51|6244.51|0
1654509040000|2022-06-06 09:50:40|6244.32|6244.32|6244.32|6244.32|6244.32|6244.32|6244.32|6244.32|0
1654509070000|2022-06-06 09:51:10|6243.96|6243.96|6242.97|6242.97|6243.96|6243.96|6242.97|6242.97|0
1654509100000|2022-06-06 09:51:40|6241.98|6241.98|6242.47|6242.47|6242.47|6242.47|6241.98|6241.98|0
1654509110000|2022-06-06 09:51:50|6242.19|6242.19|6241.9|6241.9|6242.19|6242.19|6241.9|6241.9|0
1654509120000|2022-06-06 09:52:00|6241.41|6241.41|6241.41|6241.41|6241.41|6241.41|6241.41|6241.41|0
1654509150000|2022-06-06 09:52:30|6240.84|6240.84|6240.84|6240.84|6240.84|6240.84|6240.84|6240.84|0
1654509190000|2022-06-06 09:53:10|6241.13|6241.13|6241.13|6241.13|6241.13|6241.13|6241.13|6241.13|0
1654509210000|2022-06-06 09:53:30|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|0
1654509220000|2022-06-06 09:53:40|6241.32|6241.32|6241.32|6241.32|6241.32|6241.32|6241.32|6241.32|0
1654509240000|2022-06-06 09:54:00|6240.75|6240.75|6240.75|6240.75|6240.75|6240.75|6240.75|6240.75|0
1654509280000|2022-06-06 09:54:40|6240.47|6240.47|6240.47|6240.47|6240.47|6240.47|6240.47|6240.47|0
1654509290000|2022-06-06 09:54:50|6238.17|6238.17|6238.17|6238.17|6238.17|6238.17|6238.17|6238.17|0
1654509300000|2022-06-06 09:55:00|6237.68|6237.68|6237.18|6237.18|6237.68|6237.68|6237.18|6237.18|0
1654509310000|2022-06-06 09:55:10|6237.82|6237.82|6237.14|6237.14|6238.14|6238.14|6237.14|6237.14|0
1654509320000|2022-06-06 09:55:20|6236.96|6236.96|6236.96|6236.96|6236.96|6236.96|6236.96|6236.96|0
1654509360000|2022-06-06 09:56:00|6236.39|6236.39|6236.39|6236.39|6236.39|6236.39|6236.39|6236.39|0
1654509390000|2022-06-06 09:56:30|6237.11|6237.11|6237.46|6237.46|6237.46|6237.46|6237.11|6237.11|0
1654509400000|2022-06-06 09:56:40|6237.82|6237.82|6237.46|6237.46|6238.36|6238.36|6237.46|6237.46|0
1654509410000|2022-06-06 09:56:50|6237.27|6237.27|6237.27|6237.27|6237.27|6237.27|6236.56|6236.56|0
1654509420000|2022-06-06 09:57:00|6237.63|6237.63|6238.53|6238.53|6238.53|6238.53|6237.63|6237.63|0
1654509430000|2022-06-06 09:57:10|6239.25|6239.25|6239.25|6239.25|6239.25|6239.25|6239.25|6239.25|0
1654509440000|2022-06-06 09:57:20|6239.74|6239.74|6239.74|6239.74|6239.74|6239.74|6239.25|6239.25|0
1654509460000|2022-06-06 09:57:40|6240.1|6240.1|6240.1|6240.1|6240.1|6240.1|6240.1|6240.1|0
1654509470000|2022-06-06 09:57:50|6239.78|6239.78|6239.78|6239.78|6239.78|6239.78|6239.78|6239.78|0
1654509480000|2022-06-06 09:58:00|6240.35|6240.35|6240.35|6240.35|6240.35|6240.35|6240.35|6240.35|0
1654509490000|2022-06-06 09:58:10|6240.16|6240.16|6240.16|6240.16|6240.16|6240.16|6240.16|6240.16|0
1654509500000|2022-06-06 09:58:20|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|0
1654509540000|2022-06-06 09:59:00|6240.81|6240.81|6240.81|6240.81|6240.81|6240.81|6240.81|6240.81|0
1654509560000|2022-06-06 09:59:20|6241|6241|6241.02|6241.02|6241.02|6241.02|6240.64|6240.64|0
1654509600000|2022-06-06 10:00:00|6240.83|6240.83|6240.83|6240.83|6240.83|6240.83|6240.83|6240.83|0
1654509610000|2022-06-06 10:00:10|6241.79|6241.79|6242.1|6242.1|6242.1|6242.1|6241.79|6241.79|0
1654509620000|2022-06-06 10:00:20|6241.61|6241.61|6241.43|6241.43|6241.93|6241.93|6241.43|6241.43|0
1654509630000|2022-06-06 10:00:30|6240.93|6240.93|6240.93|6240.93|6240.93|6240.93|6240.93|6240.93|0
1654509640000|2022-06-06 10:00:40|6241.29|6241.29|6241.29|6241.29|6241.29|6241.29|6241.29|6241.29|0
1654509670000|2022-06-06 10:01:10|6241.93|6241.93|6241.43|6241.43|6241.93|6241.93|6241.43|6241.43|0
1654509690000|2022-06-06 10:01:30|6241.79|6241.79|6242.34|6242.34|6242.34|6242.34|6241.79|6241.79|0
1654509720000|2022-06-06 10:02:00|6243.1|6243.1|6243.48|6243.48|6243.48|6243.48|6243.1|6243.1|0
1654509740000|2022-06-06 10:02:20|6244.2|6244.2|6244.2|6244.2|6244.2|6244.2|6244.2|6244.2|0
1654509770000|2022-06-06 10:02:50|6244.95|6244.95|6245.45|6245.45|6245.45|6245.45|6244.95|6244.95|0
1654509790000|2022-06-06 10:03:10|6245.76|6245.76|6245.45|6245.45|6245.76|6245.76|6245.45|6245.45|0
1654509810000|2022-06-06 10:03:30|6246.08|6246.08|6246.08|6246.08|6246.08|6246.08|6246.08|6246.08|0
1654509820000|2022-06-06 10:03:40|6245.45|6245.45|6245.45|6245.45|6245.45|6245.45|6245.45|6245.45|0
1654509830000|2022-06-06 10:03:50|6246.05|6246.05|6246.34|6246.34|6246.34|6246.34|6246.05|6246.05|0
1654509850000|2022-06-06 10:04:10|6246.02|6246.02|6246.36|6246.36|6246.71|6246.71|6246.02|6246.02|0
1654509860000|2022-06-06 10:04:20|6246.17|6246.17|6246.17|6246.17|6246.17|6246.17|6246.17|6246.17|0
1654509870000|2022-06-06 10:04:30|6246.66|6246.66|6246.66|6246.66|6246.66|6246.66|6246.66|6246.66|0
1654509900000|2022-06-06 10:05:00|6246.98|6246.98|6246.49|6246.49|6246.98|6246.98|6246.49|6246.49|0
1654509920000|2022-06-06 10:05:20|6250.42|6250.42|6250.42|6250.42|6250.42|6250.42|6250.42|6250.42|0
1654509930000|2022-06-06 10:05:30|6250.23|6250.23|6250.23|6250.23|6250.23|6250.23|6250.23|6250.23|0
1654509940000|2022-06-06 10:05:40|6250.87|6250.87|6250.87|6250.87|6251.18|6251.18|6250.87|6250.87|0
1654509950000|2022-06-06 10:05:50|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|6250.37|0
1654510030000|2022-06-06 10:07:10|6250.65|6250.65|6250.94|6250.94|6250.94|6250.94|6250.65|6250.65|0
1654510050000|2022-06-06 10:07:30|6251.44|6251.44|6251.44|6251.44|6251.44|6251.44|6251.44|6251.44|0
1654510120000|2022-06-06 10:08:40|6251.82|6251.82|6252.18|6252.18|6252.18|6252.18|6251.82|6251.82|0
1654510140000|2022-06-06 10:09:00|6252.6|6252.6|6252.6|6252.6|6252.6|6252.6|6252.6|6252.6|0
1654510160000|2022-06-06 10:09:20|6252.98|6252.98|6253.55|6253.55|6253.55|6253.55|6252.98|6252.98|0
1654510170000|2022-06-06 10:09:30|6253.36|6253.36|6253.36|6253.36|6253.36|6253.36|6253.36|6253.36|0
1654510240000|2022-06-06 10:10:40|6253.55|6253.55|6253.55|6253.55|6253.55|6253.55|6253.55|6253.55|0
1654510260000|2022-06-06 10:11:00|6254.19|6254.19|6253.87|6253.87|6254.19|6254.19|6253.87|6253.87|0
1654510270000|2022-06-06 10:11:10|6254.36|6254.36|6255.11|6255.11|6255.11|6255.11|6254.36|6254.36|0
1654510300000|2022-06-06 10:11:40|6255.61|6255.61|6256.6|6256.6|6256.6|6256.6|6255.61|6255.61|0
1654510310000|2022-06-06 10:11:50|6255.96|6255.96|6255.96|6255.96|6255.96|6255.96|6255.96|6255.96|0
1654510320000|2022-06-06 10:12:00|6254.97|6254.97|6255.17|6255.17|6255.74|6255.74|6254.59|6254.59|0
1654510330000|2022-06-06 10:12:10|6254.85|6254.85|6254.85|6254.85|6254.85|6254.85|6254.85|6254.85|0
1654510350000|2022-06-06 10:12:30|6255.35|6255.35|6257.16|6257.16|6257.16|6257.16|6255.35|6255.35|0
1654510360000|2022-06-06 10:12:40|6257.65|6257.65|6257.65|6257.65|6257.65|6257.65|6257.65|6257.65|0
1654510370000|2022-06-06 10:12:50|6257.08|6257.08|6257.37|6257.37|6257.37|6257.37|6257.08|6257.08|0
1654510380000|2022-06-06 10:13:00|6256.87|6256.87|6257.25|6257.25|6257.25|6257.25|6256.87|6256.87|0
1654510440000|2022-06-06 10:14:00|6256.39|6256.39|6255.89|6255.89|6256.39|6256.39|6255.89|6255.89|0
1654510500000|2022-06-06 10:15:00|6255.13|6255.13|6253.85|6253.85|6255.13|6255.13|6253.85|6253.85|0
1654510560000|2022-06-06 10:16:00|6253.21|6253.21|6253.21|6253.21|6253.21|6253.21|6253.21|6253.21|0
1654510570000|2022-06-06 10:16:10|6252.71|6252.71|6252.71|6252.71|6252.71|6252.71|6252.71|6252.71|0
1654510600000|2022-06-06 10:16:40|6253|6253|6253|6253|6253|6253|6253|6253|0
1654510610000|2022-06-06 10:16:50|6252.43|6252.43|6252.43|6252.43|6252.43|6252.43|6252.43|6252.43|0
1654510630000|2022-06-06 10:17:10|6252.71|6252.71|6252.71|6252.71|6252.71|6252.71|6252.71|6252.71|0
1654510650000|2022-06-06 10:17:30|6253.35|6253.35|6252.64|6252.64|6253.35|6253.35|6252.64|6252.64|0
1654510690000|2022-06-06 10:18:10|6252.35|6252.35|6252.06|6252.06|6252.35|6252.35|6252.06|6252.06|0
1654510700000|2022-06-06 10:18:20|6250.04|6250.04|6250.04|6250.04|6250.04|6250.04|6250.04|6250.04|0
1654510740000|2022-06-06 10:19:00|6249.75|6249.75|6249.75|6249.75|6249.75|6249.75|6249.75|6249.75|0
1654510750000|2022-06-06 10:19:10|6249|6249|6249.29|6249.29|6249.29|6249.29|6249|6249|0
1654510760000|2022-06-06 10:19:20|6249.78|6249.78|6249.57|6249.57|6249.78|6249.78|6249.57|6249.57|0
1654510780000|2022-06-06 10:19:40|6249.07|6249.07|6249.07|6249.07|6249.07|6249.07|6249.07|6249.07|0
1654510790000|2022-06-06 10:19:50|6248.75|6248.75|6248.47|6248.47|6248.75|6248.75|6248.47|6248.47|0
1654510810000|2022-06-06 10:20:10|6248.66|6248.66|6248.66|6248.66|6248.66|6248.66|6248.66|6248.66|0
1654510850000|2022-06-06 10:20:50|6247.7|6247.7|6246.74|6246.74|6247.7|6247.7|6246.74|6246.74|0
1654510860000|2022-06-06 10:21:00|6246.46|6246.46|6246.46|6246.46|6246.46|6246.46|6246.46|6246.46|0
1654510870000|2022-06-06 10:21:10|6247.03|6247.03|6247.03|6247.03|6247.03|6247.03|6247.03|6247.03|0
1654510880000|2022-06-06 10:21:20|6246.46|6246.46|6246.95|6246.95|6246.95|6246.95|6246.46|6246.46|0
1654510960000|2022-06-06 10:22:40|6247.45|6247.45|6247.94|6247.94|6247.94|6247.94|6247.45|6247.45|0
1654510970000|2022-06-06 10:22:50|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|6246.07|0
1654510980000|2022-06-06 10:23:00|6246.56|6246.56|6245.57|6245.57|6246.56|6246.56|6245.57|6245.57|0
1654511040000|2022-06-06 10:24:00|6245.19|6245.19|6245.19|6245.19|6245.19|6245.19|6245.19|6245.19|0
1654511050000|2022-06-06 10:24:10|6244.81|6244.81|6245.19|6245.19|6245.19|6245.19|6244.81|6244.81|0
1654511060000|2022-06-06 10:24:20|6244.23|6244.23|6244.23|6244.23|6244.23|6244.23|6244.23|6244.23|0
1654511080000|2022-06-06 10:24:40|6244.59|6244.59|6245.33|6245.33|6245.33|6245.33|6244.59|6244.59|0
1654511090000|2022-06-06 10:24:50|6245.71|6245.71|6245.71|6245.71|6245.71|6245.71|6245.71|6245.71|0
1654511130000|2022-06-06 10:25:30|6245.52|6245.52|6244.31|6244.31|6245.52|6245.52|6244.31|6244.31|0
1654511150000|2022-06-06 10:25:50|6245.27|6245.27|6244.82|6244.82|6245.59|6245.59|6244.82|6244.82|0
1654511210000|2022-06-06 10:26:50|6245.18|6245.18|6245.18|6245.18|6245.18|6245.18|6245.18|6245.18|0
1654511230000|2022-06-06 10:27:10|6244.68|6244.68|6245.4|6245.4|6245.4|6245.4|6244.68|6244.68|0
1654511290000|2022-06-06 10:28:10|6245.72|6245.72|6245.72|6245.72|6245.72|6245.72|6245.72|6245.72|0
1654511340000|2022-06-06 10:29:00|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|0
1654511350000|2022-06-06 10:29:10|6243.83|6243.83|6244.11|6244.11|6244.11|6244.11|6242.96|6242.96|0
1654511380000|2022-06-06 10:29:40|6244.49|6244.49|6244.49|6244.49|6244.49|6244.49|6244.49|6244.49|0
1654511400000|2022-06-06 10:30:00|6245.25|6245.25|6246.24|6246.24|6246.24|6246.24|6245.25|6245.25|0
1654511420000|2022-06-06 10:30:20|6247.01|6247.01|6247.01|6247.01|6247.01|6247.01|6247.01|6247.01|0
1654511450000|2022-06-06 10:30:50|6246.44|6246.44|6246.44|6246.44|6246.44|6246.44|6246.44|6246.44|0
1654511480000|2022-06-06 10:31:20|6245.95|6245.95|6245.95|6245.95|6245.95|6245.95|6245.95|6245.95|0
1654511510000|2022-06-06 10:31:50|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|0
1654511530000|2022-06-06 10:32:10|6246.84|6246.84|6246.52|6246.52|6246.84|6246.84|6246.52|6246.52|0
1654511560000|2022-06-06 10:32:40|6246.16|6246.16|6246.16|6246.16|6246.16|6246.16|6246.16|6246.16|0
1654511590000|2022-06-06 10:33:10|6245.84|6245.84|6245.84|6245.84|6245.84|6245.84|6245.84|6245.84|0
1654511660000|2022-06-06 10:34:20|6246.2|6246.2|6246.77|6246.77|6246.77|6246.77|6246.2|6246.2|0
1654511700000|2022-06-06 10:35:00|6246.13|6246.13|6246.13|6246.13|6246.13|6246.13|6246.13|6246.13|0
1654511710000|2022-06-06 10:35:10|6245.82|6245.82|6245.5|6245.5|6245.82|6245.82|6245.5|6245.5|0
1654511720000|2022-06-06 10:35:20|6245.18|6245.18|6245.18|6245.18|6245.18|6245.18|6245.18|6245.18|0
1654511790000|2022-06-06 10:36:30|6244.89|6244.89|6243.46|6243.46|6244.89|6244.89|6243.46|6243.46|0
1654511840000|2022-06-06 10:37:20|6243.14|6243.14|6243.14|6243.14|6243.14|6243.14|6243.14|6243.14|0
1654511850000|2022-06-06 10:37:30|6242.65|6242.65|6242.93|6242.93|6242.93|6242.93|6242.36|6242.36|0
1654511860000|2022-06-06 10:37:40|6241.94|6241.94|6241.94|6241.94|6241.94|6241.94|6241.94|6241.94|0
1654511870000|2022-06-06 10:37:50|6240.66|6240.66|6240.66|6240.66|6240.66|6240.66|6240.66|6240.66|0
1654511880000|2022-06-06 10:38:00|6241.38|6241.38|6241|6241|6241.38|6241.38|6241|6241|0
1654511920000|2022-06-06 10:38:40|6240.68|6240.68|6241.03|6241.03|6241.03|6241.03|6240.68|6240.68|0
1654511930000|2022-06-06 10:38:50|6240.71|6240.71|6240.71|6240.71|6240.71|6240.71|6240.71|6240.71|0
1654511940000|2022-06-06 10:39:00|6241.48|6241.48|6241.48|6241.48|6241.85|6241.85|6241.48|6241.48|0
1654511960000|2022-06-06 10:39:20|6241.16|6241.16|6241.16|6241.16|6241.16|6241.16|6241.16|6241.16|0
1654511970000|2022-06-06 10:39:30|6241.87|6241.87|6242.25|6242.25|6242.25|6242.25|6241.87|6241.87|0
1654511980000|2022-06-06 10:39:40|6241.89|6241.89|6241.89|6241.89|6241.89|6241.89|6241.89|6241.89|0
1654511990000|2022-06-06 10:39:50|6243.04|6243.04|6243.04|6243.04|6243.04|6243.04|6243.04|6243.04|0
1654512000000|2022-06-06 10:40:00|6242.08|6242.08|6242.08|6242.08|6242.08|6242.08|6242.08|6242.08|0
1654512020000|2022-06-06 10:40:20|6241.12|6241.12|6241.12|6241.12|6241.12|6241.12|6241.12|6241.12|0
1654512030000|2022-06-06 10:40:30|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|0
1654512050000|2022-06-06 10:40:50|6240.08|6240.08|6241.29|6241.29|6241.67|6241.67|6240.08|6240.08|0
1654512060000|2022-06-06 10:41:00|6241.93|6241.93|6241.1|6241.1|6241.93|6241.93|6241.1|6241.1|0
1654512080000|2022-06-06 10:41:20|6240.78|6240.78|6240.78|6240.78|6240.78|6240.78|6240.78|6240.78|0
1654512090000|2022-06-06 10:41:30|6240.6|6240.6|6240.78|6240.78|6240.78|6240.78|6240.6|6240.6|0
1654512110000|2022-06-06 10:41:50|6241.07|6241.07|6241.57|6241.57|6241.57|6241.57|6241.07|6241.07|0
1654512160000|2022-06-06 10:42:40|6241.19|6241.19|6241.19|6241.19|6241.19|6241.19|6241.19|6241.19|0
1654512180000|2022-06-06 10:43:00|6240.83|6240.83|6240.83|6240.83|6240.83|6240.83|6240.83|6240.83|0
1654512190000|2022-06-06 10:43:10|6241.12|6241.12|6241.22|6241.22|6241.41|6241.41|6241.12|6241.12|0
1654512200000|2022-06-06 10:43:20|6240.22|6240.22|6240.22|6240.22|6240.22|6240.22|6238.74|6238.74|0
1654512210000|2022-06-06 10:43:30|6240.72|6240.72|6240.72|6240.72|6240.72|6240.72|6240.72|6240.72|0
1654512230000|2022-06-06 10:43:50|6240.08|6240.08|6240.4|6240.4|6240.72|6240.72|6240.08|6240.08|0
1654512250000|2022-06-06 10:44:10|6238.49|6238.49|6239.13|6239.13|6239.13|6239.13|6238.49|6238.49|0
1654512300000|2022-06-06 10:45:00|6238.84|6238.84|6238.84|6238.84|6238.84|6238.84|6238.84|6238.84|0
1654512340000|2022-06-06 10:45:40|6238.66|6238.66|6238.66|6238.66|6238.66|6238.66|6238.66|6238.66|0
1654512360000|2022-06-06 10:46:00|6238.16|6238.16|6238.16|6238.16|6238.16|6238.16|6238.16|6238.16|0
1654512370000|2022-06-06 10:46:10|6237.84|6237.84|6237.55|6237.55|6237.84|6237.84|6237.55|6237.55|0
1654512390000|2022-06-06 10:46:30|6237.74|6237.74|6238.06|6238.06|6238.06|6238.06|6237.74|6237.74|0
1654512440000|2022-06-06 10:47:20|6237.7|6237.7|6237.7|6237.7|6237.7|6237.7|6237.7|6237.7|0
1654512480000|2022-06-06 10:48:00|6236.75|6236.75|6236.75|6236.75|6236.75|6236.75|6236.75|6236.75|0
1654512490000|2022-06-06 10:48:10|6236.11|6236.11|6236.11|6236.11|6236.11|6236.11|6236.11|6236.11|0
1654512510000|2022-06-06 10:48:30|6235.39|6235.39|6235.39|6235.39|6235.39|6235.39|6235.39|6235.39|0
1654512540000|2022-06-06 10:49:00|6233.68|6233.68|6234|6234|6234|6234|6233.68|6233.68|0
1654512550000|2022-06-06 10:49:10|6234.63|6234.63|6234.58|6234.58|6234.95|6234.95|6234.58|6234.58|0
1654512560000|2022-06-06 10:49:20|6233.94|6233.94|6233.79|6233.79|6234.08|6234.08|6233.44|6233.44|0
1654512570000|2022-06-06 10:49:30|6233.48|6233.48|6232.84|6232.84|6233.48|6233.48|6232.84|6232.84|0
1654512590000|2022-06-06 10:49:50|6233.26|6233.26|6234.25|6234.25|6234.25|6234.25|6233.26|6233.26|0
1654512600000|2022-06-06 10:50:00|6235.02|6235.02|6235.02|6235.02|6235.02|6235.02|6235.02|6235.02|0
1654512700000|2022-06-06 10:51:40|6234.7|6234.7|6234.7|6234.7|6234.7|6234.7|6234.7|6234.7|0
1654512720000|2022-06-06 10:52:00|6234.41|6234.41|6234.13|6234.13|6234.7|6234.7|6234.13|6234.13|0
1654512730000|2022-06-06 10:52:10|6233.41|6233.41|6232.65|6232.65|6233.41|6233.41|6232.65|6232.65|0
1654512750000|2022-06-06 10:52:30|6233.15|6233.15|6232.72|6232.72|6233.64|6233.64|6232.72|6232.72|0
1654512760000|2022-06-06 10:52:40|6233.68|6233.68|6233.68|6233.68|6233.68|6233.68|6233.68|6233.68|0
1654512780000|2022-06-06 10:53:00|6234.03|6234.03|6234.03|6234.03|6234.03|6234.03|6234.03|6234.03|0
1654512790000|2022-06-06 10:53:10|6234.6|6234.6|6235.59|6235.59|6235.59|6235.59|6234.6|6234.6|0
1654512820000|2022-06-06 10:53:40|6236.74|6236.74|6236.74|6236.74|6236.74|6236.74|6236.74|6236.74|0
1654512830000|2022-06-06 10:53:50|6237.23|6237.23|6237.23|6237.23|6237.23|6237.23|6237.23|6237.23|0
1654512840000|2022-06-06 10:54:00|6236.28|6236.28|6237.95|6237.95|6237.95|6237.95|6236.28|6236.28|0
1654512880000|2022-06-06 10:54:40|6237.66|6237.66|6237.66|6237.66|6237.66|6237.66|6237.66|6237.66|0
1654512920000|2022-06-06 10:55:20|6238.23|6238.23|6239.3|6239.3|6239.3|6239.3|6238.23|6238.23|0
1654512950000|2022-06-06 10:55:50|6239.8|6239.8|6239.44|6239.44|6239.8|6239.8|6239.44|6239.44|0
1654512970000|2022-06-06 10:56:10|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|0
1654512980000|2022-06-06 10:56:20|6239.76|6239.76|6240.4|6240.4|6240.4|6240.4|6239.76|6239.76|0
1654512990000|2022-06-06 10:56:30|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|0
1654513000000|2022-06-06 10:56:40|6239.76|6239.76|6239.76|6239.76|6239.76|6239.76|6239.76|6239.76|0
1654513010000|2022-06-06 10:56:50|6239.44|6239.44|6239.44|6239.44|6239.44|6239.44|6239.44|6239.44|0
1654513020000|2022-06-06 10:57:00|6239.76|6239.76|6239.76|6239.76|6239.76|6239.76|6239.76|6239.76|0
1654513050000|2022-06-06 10:57:30|6239.47|6239.47|6239.47|6239.47|6239.47|6239.47|6239.47|6239.47|0
1654513070000|2022-06-06 10:57:50|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|0
1654513100000|2022-06-06 10:58:20|6239.34|6239.34|6239.34|6239.34|6239.34|6239.34|6239.34|6239.34|0
1654513130000|2022-06-06 10:58:50|6239.84|6239.84|6240.03|6240.03|6240.03|6240.03|6239.84|6239.84|0
1654513140000|2022-06-06 10:59:00|6240|6240|6239.65|6239.65|6240|6240|6239.65|6239.65|0
1654513150000|2022-06-06 10:59:10|6238.5|6238.5|6238.5|6238.5|6238.5|6238.5|6238.18|6238.18|0
1654513160000|2022-06-06 10:59:20|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|0
1654513170000|2022-06-06 10:59:30|6237.93|6237.93|6236.65|6236.65|6237.93|6237.93|6236.65|6236.65|0
1654513180000|2022-06-06 10:59:40|6235.85|6235.85|6235.85|6235.85|6235.85|6235.85|6235.85|6235.85|0
1654513190000|2022-06-06 10:59:50|6236.21|6236.21|6235.49|6235.49|6236.21|6236.21|6235.49|6235.49|0
1654513200000|2022-06-06 11:00:00|6234.22|6234.22|6234.22|6234.22|6234.22|6234.22|6234.22|6234.22|0
1654513210000|2022-06-06 11:00:10|6234.86|6234.86|6234.29|6234.29|6234.86|6234.86|6234.29|6234.29|0
1654513220000|2022-06-06 11:00:20|6234.64|6234.64|6234.64|6234.64|6234.64|6234.64|6234.64|6234.64|0
1654513240000|2022-06-06 11:00:40|6234.07|6234.07|6234.07|6234.07|6234.07|6234.07|6234.07|6234.07|0
1654513250000|2022-06-06 11:00:50|6235.06|6235.06|6235.06|6235.06|6235.06|6235.06|6235.06|6235.06|0
1654513270000|2022-06-06 11:01:10|6234.11|6234.11|6234.29|6234.29|6234.29|6234.29|6234.11|6234.11|0
1654513280000|2022-06-06 11:01:20|6234.58|6234.58|6235.08|6235.08|6235.08|6235.08|6234.58|6234.58|0
1654513300000|2022-06-06 11:01:40|6234.36|6234.36|6234.36|6234.36|6234.36|6234.36|6234.36|6234.36|0
1654513310000|2022-06-06 11:01:50|6233.41|6233.41|6233.41|6233.41|6233.41|6233.41|6233.41|6233.41|0
1654513340000|2022-06-06 11:02:20|6233.72|6233.72|6234.3|6234.3|6234.3|6234.3|6233.72|6233.72|0
1654513350000|2022-06-06 11:02:30|6234.51|6234.51|6233.21|6233.21|6234.51|6234.51|6233.21|6233.21|0
1654513370000|2022-06-06 11:02:50|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|0
1654513390000|2022-06-06 11:03:10|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|6233.38|0
1654513400000|2022-06-06 11:03:20|6234.34|6234.34|6234.02|6234.02|6234.34|6234.34|6233.38|6233.38|0
1654513410000|2022-06-06 11:03:30|6233.53|6233.53|6233.53|6233.53|6233.53|6233.53|6233.53|6233.53|0
1654513420000|2022-06-06 11:03:40|6233.24|6233.24|6233.24|6233.24|6233.24|6233.24|6233.24|6233.24|0
1654513440000|2022-06-06 11:04:00|6232.6|6232.6|6232.6|6232.6|6232.6|6232.6|6232.6|6232.6|0
1654513450000|2022-06-06 11:04:10|6231.45|6231.45|6231.45|6231.45|6231.45|6231.45|6231.45|6231.45|0
1654513480000|2022-06-06 11:04:40|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|0
1654513490000|2022-06-06 11:04:50|6230.74|6230.74|6230.74|6230.74|6230.74|6230.74|6230.74|6230.74|0
1654513510000|2022-06-06 11:05:10|6231.38|6231.38|6230.52|6230.52|6231.38|6231.38|6230.23|6230.23|0
1654513520000|2022-06-06 11:05:20|6229.56|6229.56|6229.28|6229.28|6229.56|6229.56|6229.28|6229.28|0
1654513580000|2022-06-06 11:06:20|6229.09|6229.09|6229.09|6229.09|6229.09|6229.09|6229.09|6229.09|0
1654513590000|2022-06-06 11:06:30|6228.59|6228.59|6228.09|6228.09|6228.59|6228.59|6228.09|6228.09|0
1654513640000|2022-06-06 11:07:20|6228.41|6228.41|6230.72|6230.72|6230.72|6230.72|6228.41|6228.41|0
1654513650000|2022-06-06 11:07:30|6231.36|6231.36|6230.72|6230.72|6231.36|6231.36|6230.72|6230.72|0
1654513660000|2022-06-06 11:07:40|6231.04|6231.04|6231.04|6231.04|6231.04|6231.04|6231.04|6231.04|0
1654513710000|2022-06-06 11:08:30|6230.69|6230.69|6230.33|6230.33|6230.69|6230.69|6230.33|6230.33|0
1654513720000|2022-06-06 11:08:40|6229.97|6229.97|6230.16|6230.16|6230.16|6230.16|6229.97|6229.97|0
1654513730000|2022-06-06 11:08:50|6229.2|6229.2|6229.2|6229.2|6229.2|6229.2|6229.2|6229.2|0
1654513770000|2022-06-06 11:09:30|6228.56|6228.56|6228.56|6228.56|6228.56|6228.56|6228.56|6228.56|0
1654513790000|2022-06-06 11:09:50|6228.21|6228.21|6228.21|6228.21|6228.21|6228.21|6228.21|6228.21|0
1654513810000|2022-06-06 11:10:10|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|0
1654513830000|2022-06-06 11:10:30|6228.27|6228.27|6228.27|6228.27|6228.27|6228.27|6228.27|6228.27|0
1654513890000|2022-06-06 11:11:30|6229.35|6229.35|6229.35|6229.35|6230.06|6230.06|6229.35|6229.35|0
1654513910000|2022-06-06 11:11:50|6229.7|6229.7|6229.38|6229.38|6229.7|6229.7|6229.38|6229.38|0
1654513940000|2022-06-06 11:12:20|6229.57|6229.57|6229.57|6229.57|6229.57|6229.57|6229.57|6229.57|0
1654513950000|2022-06-06 11:12:30|6229.86|6229.86|6229.12|6229.12|6229.86|6229.86|6229.12|6229.12|0
1654513970000|2022-06-06 11:12:50|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|0
1654513990000|2022-06-06 11:13:10|6228.96|6228.96|6228.96|6228.96|6228.96|6228.96|6228.96|6228.96|0
1654514000000|2022-06-06 11:13:20|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|0
1654514010000|2022-06-06 11:13:30|6229.81|6229.81|6230.67|6230.67|6230.67|6230.67|6229.81|6229.81|0
1654514070000|2022-06-06 11:14:30|6230.29|6230.29|6230.29|6230.29|6230.29|6230.29|6230.29|6230.29|0
1654514080000|2022-06-06 11:14:40|6230.58|6230.58|6230.94|6230.94|6230.94|6230.94|6230.58|6230.58|0
1654514100000|2022-06-06 11:15:00|6231.22|6231.22|6233.94|6233.94|6233.94|6233.94|6231.22|6231.22|0
1654514220000|2022-06-06 11:17:00|6234.26|6234.26|6234.26|6234.26|6234.26|6234.26|6234.26|6234.26|0
1654514230000|2022-06-06 11:17:10|6233.94|6233.94|6233.94|6233.94|6233.94|6233.94|6233.94|6233.94|0
1654514270000|2022-06-06 11:17:50|6233.65|6233.65|6233.65|6233.65|6233.65|6233.65|6233.65|6233.65|0
1654514290000|2022-06-06 11:18:10|6234.65|6234.65|6234.65|6234.65|6234.65|6234.65|6234.65|6234.65|0
1654514300000|2022-06-06 11:18:20|6234.97|6234.97|6234.97|6234.97|6234.97|6234.97|6234.97|6234.97|0
1654514310000|2022-06-06 11:18:30|6235.46|6235.46|6235.46|6235.46|6235.46|6235.46|6235.46|6235.46|0
1654514320000|2022-06-06 11:18:40|6235.65|6235.65|6235.65|6235.65|6235.65|6235.65|6235.65|6235.65|0
1654514350000|2022-06-06 11:19:10|6236.22|6236.22|6236.51|6236.51|6236.51|6236.51|6236.22|6236.22|0
1654514390000|2022-06-06 11:19:50|6235.79|6235.79|6235.44|6235.44|6235.79|6235.79|6235.44|6235.44|0
1654514410000|2022-06-06 11:20:10|6235.25|6235.25|6235.25|6235.25|6235.25|6235.25|6235.25|6235.25|0
1654514420000|2022-06-06 11:20:20|6235.06|6235.06|6234.87|6234.87|6235.06|6235.06|6234.87|6234.87|0
1654514450000|2022-06-06 11:20:50|6234.59|6234.59|6234.59|6234.59|6234.59|6234.59|6234.59|6234.59|0
1654514490000|2022-06-06 11:21:30|6235.08|6235.08|6235.58|6235.58|6235.58|6235.58|6235.08|6235.08|0
1654514500000|2022-06-06 11:21:40|6235.96|6235.96|6235.96|6235.96|6235.96|6235.96|6235.96|6235.96|0
1654514530000|2022-06-06 11:22:10|6236.53|6236.53|6236.24|6236.24|6236.53|6236.53|6236.24|6236.24|0
1654514540000|2022-06-06 11:22:20|6236.43|6236.43|6237.08|6237.08|6237.58|6237.58|6236.43|6236.43|0
1654514560000|2022-06-06 11:22:40|6237.44|6237.44|6237.44|6237.44|6237.44|6237.44|6237.44|6237.44|0
1654514570000|2022-06-06 11:22:50|6237.15|6237.15|6237.15|6237.15|6237.15|6237.15|6237.15|6237.15|0
1654514590000|2022-06-06 11:23:10|6236.87|6236.87|6236.87|6236.87|6236.87|6236.87|6236.87|6236.87|0
1654514610000|2022-06-06 11:23:30|6235.44|6235.44|6235.44|6235.44|6235.44|6235.44|6235.44|6235.44|0
1654514620000|2022-06-06 11:23:40|6236.07|6236.07|6236.71|6236.71|6236.71|6236.71|6236.07|6236.07|0
1654514650000|2022-06-06 11:24:10|6237.43|6237.43|6237.43|6237.43|6237.43|6237.43|6237.43|6237.43|0
1654514660000|2022-06-06 11:24:20|6236.71|6236.71|6236.36|6236.36|6236.71|6236.71|6236.36|6236.36|0
1654514670000|2022-06-06 11:24:30|6236.54|6236.54|6236.54|6236.54|6236.54|6236.54|6236.54|6236.54|0
1654514680000|2022-06-06 11:24:40|6237.62|6237.62|6237.62|6237.62|6237.62|6237.62|6237.62|6237.62|0
1654514690000|2022-06-06 11:24:50|6237.12|6237.12|6236.3|6236.3|6237.12|6237.12|6236.3|6236.3|0
1654514740000|2022-06-06 11:25:40|6235.95|6235.95|6235.76|6235.76|6235.95|6235.95|6235.76|6235.76|0
1654514750000|2022-06-06 11:25:50|6236.25|6236.25|6236.25|6236.25|6236.25|6236.25|6236.25|6236.25|0
1654514800000|2022-06-06 11:26:40|6237.02|6237.02|6237.02|6237.02|6237.02|6237.02|6237.02|6237.02|0
1654514830000|2022-06-06 11:27:10|6237.21|6237.21|6237.21|6237.21|6237.21|6237.21|6237.21|6237.21|0
1654514840000|2022-06-06 11:27:20|6236.89|6236.89|6236.57|6236.57|6236.89|6236.89|6236.57|6236.57|0
1654514850000|2022-06-06 11:27:30|6237.85|6237.85|6237.85|6237.85|6237.85|6237.85|6237.85|6237.85|0
1654514860000|2022-06-06 11:27:40|6238.8|6238.8|6239.12|6239.12|6239.12|6239.12|6238.8|6238.8|0
1654514880000|2022-06-06 11:28:00|6238.16|6238.16|6238.16|6238.16|6238.16|6238.16|6238.16|6238.16|0
1654514900000|2022-06-06 11:28:20|6237.85|6237.85|6237.85|6237.85|6237.85|6237.85|6237.85|6237.85|0
1654514950000|2022-06-06 11:29:10|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|6238.03|0
1654514970000|2022-06-06 11:29:30|6237.66|6237.66|6237.66|6237.66|6237.66|6237.66|6237.66|6237.66|0
1654514990000|2022-06-06 11:29:50|6238.23|6238.23|6237.94|6237.94|6238.23|6238.23|6237.94|6237.94|0
1654515000000|2022-06-06 11:30:00|6238.66|6238.66|6238.66|6238.66|6238.66|6238.66|6238.66|6238.66|0
1654515010000|2022-06-06 11:30:10|6238.02|6238.02|6238.02|6238.02|6238.02|6238.02|6238.02|6238.02|0
1654515030000|2022-06-06 11:30:30|6237.64|6237.64|6237.64|6237.64|6237.64|6237.64|6237.64|6237.64|0
1654515080000|2022-06-06 11:31:20|6237.28|6237.28|6237.28|6237.28|6237.28|6237.28|6237.28|6237.28|0
1654515100000|2022-06-06 11:31:40|6237.49|6237.49|6237.7|6237.7|6237.7|6237.7|6237.49|6237.49|0
1654515120000|2022-06-06 11:32:00|6238.13|6238.13|6238.13|6238.13|6238.13|6238.13|6238.13|6238.13|0
1654515130000|2022-06-06 11:32:10|6237.94|6237.94|6237.94|6237.94|6237.94|6237.94|6237.94|6237.94|0
1654515170000|2022-06-06 11:32:50|6238.37|6238.37|6238.37|6238.37|6238.37|6238.37|6238.37|6238.37|0
1654515190000|2022-06-06 11:33:10|6238.86|6238.86|6238.37|6238.37|6238.86|6238.86|6238.37|6238.37|0
1654515210000|2022-06-06 11:33:30|6237.73|6237.73|6237.73|6237.73|6237.73|6237.73|6237.73|6237.73|0
1654515230000|2022-06-06 11:33:50|6238.1|6238.1|6238.74|6238.74|6238.74|6238.74|6238.1|6238.1|0
1654515240000|2022-06-06 11:34:00|6239.1|6239.1|6239.1|6239.1|6239.1|6239.1|6239.1|6239.1|0
1654515250000|2022-06-06 11:34:10|6239.73|6239.73|6239.73|6239.73|6239.73|6239.73|6239.73|6239.73|0
1654515260000|2022-06-06 11:34:20|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|0
1654515270000|2022-06-06 11:34:30|6239.73|6239.73|6239.38|6239.38|6239.73|6239.73|6239.38|6239.38|0
1654515280000|2022-06-06 11:34:40|6239.95|6239.95|6239.95|6239.95|6239.95|6239.95|6239.95|6239.95|0
1654515290000|2022-06-06 11:34:50|6238.99|6238.99|6238.99|6238.99|6238.99|6238.99|6238.99|6238.99|0
1654515310000|2022-06-06 11:35:10|6238.23|6238.23|6238.23|6238.23|6238.23|6238.23|6238.23|6238.23|0
1654515350000|2022-06-06 11:35:50|6238.72|6238.72|6237.73|6237.73|6238.72|6238.72|6237.73|6237.73|0
1654515360000|2022-06-06 11:36:00|6236.74|6236.74|6236.74|6236.74|6236.74|6236.74|6236.74|6236.74|0
1654515370000|2022-06-06 11:36:10|6237.24|6237.24|6237.24|6237.24|6237.24|6237.24|6237.05|6237.05|0
1654515380000|2022-06-06 11:36:20|6237.62|6237.62|6236.9|6236.9|6237.62|6237.62|6236.9|6236.9|0
1654515390000|2022-06-06 11:36:30|6237.4|6237.4|6235.8|6235.8|6237.4|6237.4|6235.8|6235.8|0
1654515430000|2022-06-06 11:37:10|6235.52|6235.52|6235.52|6235.52|6235.52|6235.52|6235.52|6235.52|0
1654515440000|2022-06-06 11:37:20|6236.09|6236.09|6235.73|6235.73|6236.09|6236.09|6235.73|6235.73|0
1654515490000|2022-06-06 11:38:10|6235.38|6235.38|6235.38|6235.38|6236.09|6236.09|6235.38|6235.38|0
1654515500000|2022-06-06 11:38:20|6235.73|6235.73|6236.45|6236.45|6236.45|6236.45|6235.38|6235.38|0
1654515510000|2022-06-06 11:38:30|6235.87|6235.87|6235.66|6235.66|6236.23|6236.23|6235.66|6235.66|0
1654515530000|2022-06-06 11:38:50|6235.3|6235.3|6234.59|6234.59|6235.3|6235.3|6234.59|6234.59|0
1654515550000|2022-06-06 11:39:10|6234.23|6234.23|6233.87|6233.87|6234.23|6234.23|6233.87|6233.87|0
1654515570000|2022-06-06 11:39:30|6233.66|6233.66|6233.66|6233.66|6233.66|6233.66|6233.66|6233.66|0
1654515610000|2022-06-06 11:40:10|6234.3|6234.3|6234.3|6234.3|6234.3|6234.3|6234.3|6234.3|0
1654515640000|2022-06-06 11:40:40|6233.94|6233.94|6233.75|6233.75|6234.11|6234.11|6233.04|6233.04|0
1654515680000|2022-06-06 11:41:20|6234.11|6234.11|6234.11|6234.11|6234.11|6234.11|6234.11|6234.11|0
1654515700000|2022-06-06 11:41:40|6233.79|6233.79|6233.58|6233.58|6233.79|6233.79|6233.37|6233.37|0
1654515720000|2022-06-06 11:42:00|6233.08|6233.08|6233.08|6233.08|6233.08|6233.08|6232.59|6232.59|0
1654515740000|2022-06-06 11:42:20|6232.59|6232.59|6231.51|6231.51|6232.59|6232.59|6231.51|6231.51|0
1654515800000|2022-06-06 11:43:20|6232.77|6232.77|6232.42|6232.42|6232.77|6232.77|6232.42|6232.42|0
1654515810000|2022-06-06 11:43:30|6232.06|6232.06|6232.42|6232.42|6232.42|6232.42|6231.7|6231.7|0
1654515840000|2022-06-06 11:44:00|6233.41|6233.41|6232.42|6232.42|6233.41|6233.41|6232.42|6232.42|0
1654515850000|2022-06-06 11:44:10|6231.7|6231.7|6231.7|6231.7|6231.7|6231.7|6231.7|6231.7|0
1654515860000|2022-06-06 11:44:20|6231.35|6231.35|6230.39|6230.39|6231.35|6231.35|6230.2|6230.2|0
1654515930000|2022-06-06 11:45:30|6230.07|6230.07|6230.71|6230.71|6230.71|6230.71|6230.07|6230.07|0
1654515940000|2022-06-06 11:45:40|6231.03|6231.03|6231.35|6231.35|6231.67|6231.67|6231.03|6231.03|0
1654515980000|2022-06-06 11:46:20|6231.99|6231.99|6231.99|6231.99|6231.99|6231.99|6231.99|6231.99|0
1654516040000|2022-06-06 11:47:20|6232.18|6232.18|6232.18|6232.18|6232.18|6232.18|6232.18|6232.18|0
1654516060000|2022-06-06 11:47:40|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|0
1654516090000|2022-06-06 11:48:10|6232.81|6232.81|6232.81|6232.81|6232.81|6232.81|6232.81|6232.81|0
1654516120000|2022-06-06 11:48:40|6232.63|6232.63|6232.63|6232.63|6232.63|6232.63|6232.63|6232.63|0
1654516130000|2022-06-06 11:48:50|6231.91|6231.91|6231.15|6231.15|6231.91|6231.91|6231.15|6231.15|0
1654516160000|2022-06-06 11:49:20|6230.43|6230.43|6229.5|6229.5|6230.43|6230.43|6229.12|6229.12|0
1654516170000|2022-06-06 11:49:30|6230.78|6230.78|6230.78|6230.78|6230.78|6230.78|6230.78|6230.78|0
1654516190000|2022-06-06 11:49:50|6230.59|6230.59|6230.59|6230.59|6230.59|6230.59|6230.59|6230.59|0
1654516200000|2022-06-06 11:50:00|6229.06|6229.06|6229.06|6229.06|6229.06|6229.06|6229.06|6229.06|0
1654516230000|2022-06-06 11:50:30|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|0
1654516240000|2022-06-06 11:50:40|6228.59|6228.59|6228.59|6228.59|6228.59|6228.59|6228.59|6228.59|0
1654516280000|2022-06-06 11:51:20|6228.77|6228.77|6228.99|6228.99|6228.99|6228.99|6228.77|6228.77|0
1654516340000|2022-06-06 11:52:20|6229.56|6229.56|6229.27|6229.27|6229.56|6229.56|6229.27|6229.27|0
1654516350000|2022-06-06 11:52:30|6229.08|6229.08|6229.08|6229.08|6229.58|6229.58|6229.08|6229.08|0
1654516360000|2022-06-06 11:52:40|6228.45|6228.45|6228.02|6228.02|6228.45|6228.45|6228.02|6228.02|0
1654516370000|2022-06-06 11:52:50|6228.4|6228.4|6228.59|6228.59|6228.59|6228.59|6228.4|6228.4|0
1654516380000|2022-06-06 11:53:00|6228.1|6228.1|6229.55|6229.55|6229.55|6229.55|6228.1|6228.1|0
1654516390000|2022-06-06 11:53:10|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|6229.91|0
1654516400000|2022-06-06 11:53:20|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|0
1654516410000|2022-06-06 11:53:30|6230.59|6230.59|6230.59|6230.59|6230.59|6230.59|6230.59|6230.59|0
1654516430000|2022-06-06 11:53:50|6230.27|6230.27|6230.27|6230.27|6230.27|6230.27|6230.27|6230.27|0
1654516440000|2022-06-06 11:54:00|6231.42|6231.42|6231.42|6231.42|6231.42|6231.42|6231.42|6231.42|0
1654516490000|2022-06-06 11:54:50|6231.74|6231.74|6231.74|6231.74|6231.74|6231.74|6231.74|6231.74|0
1654516500000|2022-06-06 11:55:00|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|0
1654516510000|2022-06-06 11:55:10|6233.2|6233.2|6232.88|6232.88|6233.2|6233.2|6232.88|6232.88|0
1654516570000|2022-06-06 11:56:10|6233.6|6233.6|6233.6|6233.6|6233.6|6233.6|6233.6|6233.6|0
1654516630000|2022-06-06 11:57:10|6233.78|6233.78|6233.78|6233.78|6233.78|6233.78|6233.78|6233.78|0
1654516690000|2022-06-06 11:58:10|6234.78|6234.78|6234.78|6234.78|6234.78|6234.78|6234.28|6234.28|0
1654516710000|2022-06-06 11:58:30|6236.22|6236.22|6236.04|6236.04|6236.39|6236.39|6236.04|6236.04|0
1654516720000|2022-06-06 11:58:40|6235.68|6235.68|6235.68|6235.68|6235.68|6235.68|6235.68|6235.68|0
1654516730000|2022-06-06 11:58:50|6235.3|6235.3|6235.3|6235.3|6235.3|6235.3|6235.3|6235.3|0
1654516750000|2022-06-06 11:59:10|6234.44|6234.44|6236.26|6236.26|6236.26|6236.26|6234.44|6234.44|0
1654516760000|2022-06-06 11:59:20|6237.22|6237.22|6237.22|6237.22|6237.22|6237.22|6237.22|6237.22|0
1654516780000|2022-06-06 11:59:40|6237.93|6237.93|6237.93|6237.93|6237.93|6237.93|6237.93|6237.93|0
1654516790000|2022-06-06 11:59:50|6238.29|6238.29|6237.57|6237.57|6238.65|6238.65|6237.22|6237.22|0
1654516800000|2022-06-06 12:00:00|6237.86|6237.86|6238.22|6238.22|6238.22|6238.22|6237.86|6237.86|0
1654516820000|2022-06-06 12:00:20|6238.57|6238.57|6238.57|6238.57|6238.57|6238.57|6238.57|6238.57|0
1654516840000|2022-06-06 12:00:40|6238.93|6238.93|6238.93|6238.93|6238.93|6238.93|6238.93|6238.93|0
1654516860000|2022-06-06 12:01:00|6238.74|6238.74|6238.29|6238.29|6238.74|6238.74|6238.29|6238.29|0
1654516870000|2022-06-06 12:01:10|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|0
1654516880000|2022-06-06 12:01:20|6237.49|6237.49|6237.2|6237.2|6237.49|6237.49|6237.2|6237.2|0
1654516910000|2022-06-06 12:01:50|6237.92|6237.92|6237.92|6237.92|6237.92|6237.92|6237.92|6237.92|0
1654516940000|2022-06-06 12:02:20|6238.2|6238.2|6238.49|6238.49|6238.49|6238.49|6238.2|6238.2|0
1654516950000|2022-06-06 12:02:30|6238.11|6238.11|6238.11|6238.11|6238.11|6238.11|6238.11|6238.11|0
1654516960000|2022-06-06 12:02:40|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|0
1654517000000|2022-06-06 12:03:20|6239.25|6239.25|6239.25|6239.25|6239.25|6239.25|6239.25|6239.25|0
1654517010000|2022-06-06 12:03:30|6239.75|6239.75|6238.68|6238.68|6239.75|6239.75|6238.68|6238.68|0
1654517070000|2022-06-06 12:04:30|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|0
1654517080000|2022-06-06 12:04:40|6238.77|6238.77|6238.77|6238.77|6238.77|6238.77|6238.77|6238.77|0
1654517120000|2022-06-06 12:05:20|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|6238.39|0
1654517140000|2022-06-06 12:05:40|6238.11|6238.11|6237.56|6237.56|6238.11|6238.11|6237.56|6237.56|0
1654517160000|2022-06-06 12:06:00|6236.92|6236.92|6236.92|6236.92|6236.92|6236.92|6236.92|6236.92|0
1654517170000|2022-06-06 12:06:10|6237.47|6237.47|6237.47|6237.47|6237.47|6237.47|6237.47|6237.47|0
1654517200000|2022-06-06 12:06:40|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|6236.97|0
1654517210000|2022-06-06 12:06:50|6236.78|6236.78|6237.93|6237.93|6237.93|6237.93|6236.78|6236.78|0
1654517240000|2022-06-06 12:07:20|6238.25|6238.25|6238.25|6238.25|6238.25|6238.25|6238.25|6238.25|0
1654517250000|2022-06-06 12:07:30|6237.93|6237.93|6237.93|6237.93|6237.93|6237.93|6237.93|6237.93|0
1654517270000|2022-06-06 12:07:50|6237.55|6237.55|6236.7|6236.7|6237.55|6237.55|6236.7|6236.7|0
1654517310000|2022-06-06 12:08:30|6236.34|6236.34|6237.12|6237.12|6237.12|6237.12|6236.34|6236.34|0
1654517330000|2022-06-06 12:08:50|6237.41|6237.41|6237.41|6237.41|6237.9|6237.9|6237.41|6237.41|0
1654517370000|2022-06-06 12:09:30|6237.9|6237.9|6237.9|6237.9|6237.9|6237.9|6237.9|6237.9|0
1654517390000|2022-06-06 12:09:50|6238.09|6238.09|6237.62|6237.62|6238.09|6238.09|6237.62|6237.62|0
1654517430000|2022-06-06 12:10:30|6238.26|6238.26|6238.26|6238.26|6238.26|6238.26|6238.26|6238.26|0
1654517440000|2022-06-06 12:10:40|6238.57|6238.57|6238.57|6238.57|6238.57|6238.57|6238.57|6238.57|0
1654517460000|2022-06-06 12:11:00|6238.95|6238.95|6238.95|6238.95|6238.95|6238.95|6238.95|6238.95|0
1654517470000|2022-06-06 12:11:10|6238.76|6238.76|6238.76|6238.76|6238.76|6238.76|6238.76|6238.76|0
1654517510000|2022-06-06 12:11:50|6239.91|6239.91|6239.91|6239.91|6239.91|6239.91|6239.91|6239.91|0
1654517540000|2022-06-06 12:12:20|6239.72|6239.72|6239.91|6239.91|6239.91|6239.91|6239.72|6239.72|0
1654517550000|2022-06-06 12:12:30|6240.1|6240.1|6240.1|6240.1|6240.1|6240.1|6240.1|6240.1|0
1654517570000|2022-06-06 12:12:50|6239.91|6239.91|6239.53|6239.53|6239.91|6239.91|6239.53|6239.53|0
1654517580000|2022-06-06 12:13:00|6239.21|6239.21|6239.21|6239.21|6239.21|6239.21|6239.21|6239.21|0
1654517670000|2022-06-06 12:14:30|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|0
1654517700000|2022-06-06 12:15:00|6239.85|6239.85|6239.53|6239.53|6239.85|6239.85|6239.53|6239.53|0
1654517710000|2022-06-06 12:15:10|6239.81|6239.81|6239.53|6239.53|6240.1|6240.1|6239.53|6239.53|0
1654517770000|2022-06-06 12:16:10|6239.72|6239.72|6239.72|6239.72|6239.72|6239.72|6239.72|6239.72|0
1654517790000|2022-06-06 12:16:30|6240.71|6240.71|6240.71|6240.71|6241.2|6241.2|6240.71|6240.71|0
1654517800000|2022-06-06 12:16:40|6240.21|6240.21|6238.72|6238.72|6240.21|6240.21|6238.72|6238.72|0
1654517820000|2022-06-06 12:17:00|6238.44|6238.44|6238.25|6238.25|6238.44|6238.44|6238.25|6238.25|0
1654517840000|2022-06-06 12:17:20|6239.21|6239.21|6239.52|6239.52|6239.52|6239.52|6239.21|6239.21|0
1654517850000|2022-06-06 12:17:30|6239.84|6239.84|6239.84|6239.84|6239.84|6239.84|6239.84|6239.84|0
1654517860000|2022-06-06 12:17:40|6240.48|6240.48|6240.48|6240.48|6240.48|6240.48|6240.48|6240.48|0
1654517890000|2022-06-06 12:18:10|6240.16|6240.16|6240.16|6240.16|6240.16|6240.16|6240.16|6240.16|0
1654517900000|2022-06-06 12:18:20|6239.81|6239.81|6239.81|6239.81|6239.81|6239.81|6239.81|6239.81|0
1654517930000|2022-06-06 12:18:50|6240.18|6240.18|6240.18|6240.18|6240.18|6240.18|6240.18|6240.18|0
1654517940000|2022-06-06 12:19:00|6240.37|6240.37|6239.05|6239.05|6241.27|6241.27|6239.05|6239.05|0
1654517980000|2022-06-06 12:19:40|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|0
1654517990000|2022-06-06 12:19:50|6238.65|6238.65|6238.65|6238.65|6238.65|6238.65|6238.3|6238.3|0
1654518000000|2022-06-06 12:20:00|6238.37|6238.37|6238.37|6238.37|6238.37|6238.37|6238.37|6238.37|0
1654518010000|2022-06-06 12:20:10|6238.05|6238.05|6238.05|6238.05|6238.05|6238.05|6238.05|6238.05|0
1654518030000|2022-06-06 12:20:30|6237.69|6237.69|6237.69|6237.69|6237.69|6237.69|6237.69|6237.69|0
1654518040000|2022-06-06 12:20:40|6237.34|6237.34|6237.34|6237.34|6237.34|6237.34|6237.34|6237.34|0
1654518100000|2022-06-06 12:21:40|6238.19|6238.19|6238.48|6238.48|6238.77|6238.77|6238.19|6238.19|0
1654518120000|2022-06-06 12:22:00|6237.98|6237.98|6238.48|6238.48|6238.48|6238.48|6237.98|6237.98|0
1654518140000|2022-06-06 12:22:20|6238.16|6238.16|6237.27|6237.27|6238.16|6238.16|6237.27|6237.27|0
1654518150000|2022-06-06 12:22:30|6237.63|6237.63|6237.34|6237.34|6237.63|6237.63|6237.34|6237.34|0
1654518220000|2022-06-06 12:23:40|6236.98|6236.98|6236.98|6236.98|6236.98|6236.98|6236.98|6236.98|0
1654518250000|2022-06-06 12:24:10|6237.17|6237.17|6237.17|6237.17|6237.17|6237.17|6237.17|6237.17|0
1654518260000|2022-06-06 12:24:20|6236.88|6236.88|6236.31|6236.31|6236.88|6236.88|6236.31|6236.31|0
1654518290000|2022-06-06 12:24:50|6237.07|6237.07|6236.88|6236.88|6237.07|6237.07|6236.88|6236.88|0
1654518300000|2022-06-06 12:25:00|6237.45|6237.45|6237.74|6237.74|6237.74|6237.74|6237.45|6237.45|0
1654518320000|2022-06-06 12:25:20|6238.23|6238.23|6238.23|6238.23|6238.23|6238.23|6238.23|6238.23|0
1654518340000|2022-06-06 12:25:40|6238.61|6238.61|6238.61|6238.61|6238.61|6238.61|6238.61|6238.61|0
1654518350000|2022-06-06 12:25:50|6238.24|6238.24|6238.43|6238.43|6238.43|6238.43|6238.24|6238.24|0
1654518400000|2022-06-06 12:26:40|6238.11|6238.11|6238.11|6238.11|6238.11|6238.11|6238.11|6238.11|0
1654518410000|2022-06-06 12:26:50|6238.46|6238.46|6237.79|6237.79|6238.46|6238.46|6237.79|6237.79|0
1654518460000|2022-06-06 12:27:40|6237.5|6237.5|6237.5|6237.5|6237.5|6237.5|6237.22|6237.22|0
1654518490000|2022-06-06 12:28:10|6238.07|6238.07|6236.83|6236.83|6238.07|6238.07|6236.83|6236.83|0
1654518500000|2022-06-06 12:28:20|6237.59|6237.59|6237.59|6237.59|6237.59|6237.59|6237.59|6237.59|0
1654518510000|2022-06-06 12:28:30|6238.31|6238.31|6239.26|6239.26|6239.26|6239.26|6238.31|6238.31|0
1654518520000|2022-06-06 12:28:40|6238.88|6238.88|6238.88|6238.88|6238.88|6238.88|6238.88|6238.88|0
1654518530000|2022-06-06 12:28:50|6239.38|6239.38|6239.87|6239.87|6239.87|6239.87|6239.38|6239.38|0
1654518540000|2022-06-06 12:29:00|6240.37|6240.37|6240.37|6240.37|6240.37|6240.37|6240.37|6240.37|0
1654518580000|2022-06-06 12:29:40|6239.62|6239.62|6239.24|6239.24|6239.62|6239.62|6239.24|6239.24|0
1654518590000|2022-06-06 12:29:50|6239.05|6239.05|6239.93|6239.93|6239.93|6239.93|6239.05|6239.05|0
1654518600000|2022-06-06 12:30:00|6240.3|6240.3|6240.68|6240.68|6240.68|6240.68|6240.3|6240.3|0
1654518620000|2022-06-06 12:30:20|6241.32|6241.32|6241.32|6241.32|6241.32|6241.32|6241.32|6241.32|0
1654518640000|2022-06-06 12:30:40|6241.61|6241.61|6241.32|6241.32|6241.61|6241.61|6241.32|6241.32|0
1654518650000|2022-06-06 12:30:50|6241.61|6241.61|6241.61|6241.61|6241.61|6241.61|6241.61|6241.61|0
1654518670000|2022-06-06 12:31:10|6241.9|6241.9|6241.04|6241.04|6241.9|6241.9|6241.04|6241.04|0
1654518680000|2022-06-06 12:31:20|6240.46|6240.46|6240.18|6240.18|6240.46|6240.46|6240.18|6240.18|0
1654518700000|2022-06-06 12:31:40|6240.46|6240.46|6240.46|6240.46|6240.46|6240.46|6240.46|6240.46|0
1654518720000|2022-06-06 12:32:00|6240.75|6240.75|6240.94|6240.94|6240.94|6240.94|6240.75|6240.75|0
1654518750000|2022-06-06 12:32:30|6240.62|6240.62|6240.3|6240.3|6240.62|6240.62|6240.3|6240.3|0
1654518770000|2022-06-06 12:32:50|6240.49|6240.49|6240.81|6240.81|6240.81|6240.81|6240.49|6240.49|0
1654518790000|2022-06-06 12:33:10|6241.09|6241.09|6241.09|6241.09|6241.38|6241.38|6241.09|6241.09|0
1654518800000|2022-06-06 12:33:20|6240.81|6240.81|6240.09|6240.09|6240.81|6240.81|6240.09|6240.09|0
1654518810000|2022-06-06 12:33:30|6239.81|6239.81|6238.37|6238.37|6239.81|6239.81|6238.37|6238.37|0
1654518900000|2022-06-06 12:35:00|6238.94|6238.94|6236.86|6236.86|6238.94|6238.94|6236.86|6236.86|0
1654518910000|2022-06-06 12:35:10|6236.57|6236.57|6236.57|6236.57|6236.57|6236.57|6236.57|6236.57|0
1654518980000|2022-06-06 12:36:20|6237.07|6237.07|6237.07|6237.07|6237.07|6237.07|6237.07|6237.07|0
1654518990000|2022-06-06 12:36:30|6237.56|6237.56|6237.56|6237.56|6237.56|6237.56|6237.56|6237.56|0
1654519000000|2022-06-06 12:36:40|6236.57|6236.57|6236.07|6236.07|6236.57|6236.57|6236.07|6236.07|0
1654519010000|2022-06-06 12:36:50|6235.89|6235.89|6236.08|6236.08|6236.08|6236.08|6235.51|6235.51|0
1654519020000|2022-06-06 12:37:00|6235.89|6235.89|6235.89|6235.89|6235.89|6235.89|6235.89|6235.89|0
1654519030000|2022-06-06 12:37:10|6236.27|6236.27|6236.27|6236.27|6236.27|6236.27|6236.27|6236.27|0
1654519040000|2022-06-06 12:37:20|6235.98|6235.98|6236.3|6236.3|6236.3|6236.3|6235.98|6235.98|0
1654519050000|2022-06-06 12:37:30|6236.51|6236.51|6236.51|6236.51|6236.51|6236.51|6236.51|6236.51|0
1654519060000|2022-06-06 12:37:40|6236.16|6236.16|6236.16|6236.16|6236.16|6236.16|6236.16|6236.16|0
1654519110000|2022-06-06 12:38:30|6236.7|6236.7|6236.7|6236.7|6236.7|6236.7|6236.7|6236.7|0
1654519140000|2022-06-06 12:39:00|6237.2|6237.2|6237.2|6237.2|6237.2|6237.2|6237.2|6237.2|0
1654519160000|2022-06-06 12:39:20|6237.52|6237.52|6237.52|6237.52|6237.52|6237.52|6237.52|6237.52|0
1654519170000|2022-06-06 12:39:30|6238.09|6238.09|6238.59|6238.59|6238.59|6238.59|6238.09|6238.09|0
1654519210000|2022-06-06 12:40:10|6238.27|6238.27|6238.27|6238.27|6238.27|6238.27|6238.27|6238.27|0
1654519240000|2022-06-06 12:40:40|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|6238.48|0
1654519250000|2022-06-06 12:40:50|6238.19|6238.19|6238.19|6238.19|6238.19|6238.19|6238.19|6238.19|0
1654519260000|2022-06-06 12:41:00|6237.91|6237.91|6237.91|6237.91|6237.91|6237.91|6237.91|6237.91|0
1654519330000|2022-06-06 12:42:10|6238.55|6238.55|6238.55|6238.55|6238.55|6238.55|6238.55|6238.55|0
1654519340000|2022-06-06 12:42:20|6239.12|6239.12|6238.83|6238.83|6239.12|6239.12|6238.83|6238.83|0
1654519360000|2022-06-06 12:42:40|6238.55|6238.55|6239.04|6239.04|6239.04|6239.04|6238.55|6238.55|0
1654519370000|2022-06-06 12:42:50|6239.54|6239.54|6239.54|6239.54|6239.54|6239.54|6239.54|6239.54|0
1654519380000|2022-06-06 12:43:00|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|0
1654519410000|2022-06-06 12:43:30|6239.85|6239.85|6239.35|6239.35|6239.85|6239.85|6239.35|6239.35|0
1654519430000|2022-06-06 12:43:50|6240.34|6240.34|6240.34|6240.34|6240.34|6240.34|6240.34|6240.34|0
1654519440000|2022-06-06 12:44:00|6242.33|6242.33|6242.84|6242.84|6242.84|6242.84|6242.33|6242.33|0
1654519450000|2022-06-06 12:44:10|6243.33|6243.33|6243.33|6243.33|6243.33|6243.33|6243.33|6243.33|0
1654519460000|2022-06-06 12:44:20|6243.83|6243.83|6243.83|6243.83|6243.83|6243.83|6243.83|6243.83|0
1654519470000|2022-06-06 12:44:30|6244.19|6244.19|6244.19|6244.19|6244.19|6244.19|6244.19|6244.19|0
1654519480000|2022-06-06 12:44:40|6243.87|6243.87|6244.63|6244.63|6244.63|6244.63|6243.87|6243.87|0
1654519510000|2022-06-06 12:45:10|6244.13|6244.13|6244.13|6244.13|6244.13|6244.13|6244.13|6244.13|0
1654519540000|2022-06-06 12:45:40|6244.69|6244.69|6244.69|6244.69|6244.69|6244.69|6244.51|6244.51|0
1654519550000|2022-06-06 12:45:50|6244.51|6244.51|6244.69|6244.69|6244.69|6244.69|6244.32|6244.32|0
1654519560000|2022-06-06 12:46:00|6244.88|6244.88|6244.88|6244.88|6244.88|6244.88|6244.88|6244.88|0
1654519580000|2022-06-06 12:46:20|6245.52|6245.52|6245.81|6245.81|6245.81|6245.81|6245.52|6245.52|0
1654519590000|2022-06-06 12:46:30|6246.18|6246.18|6246.18|6246.18|6246.68|6246.68|6246.18|6246.18|0
1654519600000|2022-06-06 12:46:40|6246.5|6246.5|6247.98|6247.98|6247.98|6247.98|6246.5|6246.5|0
1654519610000|2022-06-06 12:46:50|6248.55|6248.55|6248.55|6248.55|6248.55|6248.55|6248.55|6248.55|0
1654519620000|2022-06-06 12:47:00|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|0
1654519630000|2022-06-06 12:47:10|6249.94|6249.94|6250.16|6250.16|6250.16|6250.16|6249.44|6249.44|0
1654519640000|2022-06-06 12:47:20|6250.51|6250.51|6250.51|6250.51|6250.51|6250.51|6250.51|6250.51|0
1654519650000|2022-06-06 12:47:30|6251.01|6251.01|6252.5|6252.5|6252.5|6252.5|6251.01|6251.01|0
1654519660000|2022-06-06 12:47:40|6252.31|6252.31|6251.82|6251.82|6252.31|6252.31|6251.82|6251.82|0
1654519670000|2022-06-06 12:47:50|6252.1|6252.1|6252.88|6252.88|6252.88|6252.88|6252.1|6252.1|0
1654519680000|2022-06-06 12:48:00|6253.6|6253.6|6252.46|6252.46|6253.6|6253.6|6252.46|6252.46|0
1654519690000|2022-06-06 12:48:10|6252.17|6252.17|6252.17|6252.17|6252.17|6252.17|6252.17|6252.17|0
1654519710000|2022-06-06 12:48:30|6253.13|6253.13|6252.84|6252.84|6253.13|6253.13|6252.84|6252.84|0
1654519730000|2022-06-06 12:48:50|6253.56|6253.56|6253.56|6253.56|6253.56|6253.56|6253.56|6253.56|0
1654519740000|2022-06-06 12:49:00|6253.2|6253.2|6252.92|6252.92|6253.2|6253.2|6252.92|6252.92|0
1654519780000|2022-06-06 12:49:40|6253.49|6253.49|6252.92|6252.92|6253.49|6253.49|6252.92|6252.92|0
1654519790000|2022-06-06 12:49:50|6252.49|6252.49|6252.12|6252.12|6252.49|6252.49|6252.12|6252.12|0
1654519800000|2022-06-06 12:50:00|6251.83|6251.83|6251.83|6251.83|6251.83|6251.83|6251.83|6251.83|0
1654519830000|2022-06-06 12:50:30|6252.21|6252.21|6252.21|6252.21|6252.21|6252.21|6252.21|6252.21|0
1654519840000|2022-06-06 12:50:40|6251.71|6251.71|6251.71|6251.71|6251.71|6251.71|6251.71|6251.71|0
1654519860000|2022-06-06 12:51:00|6251.39|6251.39|6250.89|6250.89|6251.39|6251.39|6250.89|6250.89|0
1654519870000|2022-06-06 12:51:10|6252.8|6252.8|6251.73|6251.73|6252.8|6252.8|6251.73|6251.73|0
1654519880000|2022-06-06 12:51:20|6251.02|6251.02|6251.02|6251.02|6251.02|6251.02|6251.02|6251.02|0
1654519900000|2022-06-06 12:51:40|6252.01|6252.01|6252.01|6252.01|6252.01|6252.01|6252.01|6252.01|0
1654519910000|2022-06-06 12:51:50|6251.63|6251.63|6251.31|6251.31|6251.63|6251.63|6251.31|6251.31|0
1654519920000|2022-06-06 12:52:00|6251.81|6251.81|6251.81|6251.81|6251.81|6251.81|6251.81|6251.81|0
1654519930000|2022-06-06 12:52:10|6252.18|6252.18|6252.18|6252.18|6252.18|6252.18|6252.18|6252.18|0
1654519940000|2022-06-06 12:52:20|6252.54|6252.54|6252.54|6252.54|6252.54|6252.54|6252.54|6252.54|0
1654519950000|2022-06-06 12:52:30|6252.22|6252.22|6252.22|6252.22|6252.22|6252.22|6252.22|6252.22|0
1654519970000|2022-06-06 12:52:50|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|0
1654520030000|2022-06-06 12:53:50|6250.73|6250.73|6250.73|6250.73|6250.73|6250.73|6250.73|6250.73|0
1654520070000|2022-06-06 12:54:30|6251.09|6251.09|6251.58|6251.58|6251.58|6251.58|6251.09|6251.09|0
1654520080000|2022-06-06 12:54:40|6252.16|6252.16|6252.16|6252.16|6252.16|6252.16|6252.16|6252.16|0
1654520090000|2022-06-06 12:54:50|6251.52|6251.52|6249.99|6249.99|6251.52|6251.52|6249.99|6249.99|0
1654520100000|2022-06-06 12:55:00|6250.28|6250.28|6250.28|6250.28|6250.28|6250.28|6250.28|6250.28|0
1654520110000|2022-06-06 12:55:10|6250.46|6250.46|6250.46|6250.46|6250.46|6250.46|6250.46|6250.46|0
1654520120000|2022-06-06 12:55:20|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|0
1654520130000|2022-06-06 12:55:30|6249.89|6249.89|6249.89|6249.89|6249.89|6249.89|6249.89|6249.89|0
1654520170000|2022-06-06 12:56:10|6250.08|6250.08|6250.08|6250.08|6250.08|6250.08|6250.08|6250.08|0
1654520200000|2022-06-06 12:56:40|6249.7|6249.7|6249.35|6249.35|6249.7|6249.7|6249.35|6249.35|0
1654520210000|2022-06-06 12:56:50|6248.2|6248.2|6248.58|6248.58|6248.58|6248.58|6248.2|6248.2|0
1654520220000|2022-06-06 12:57:00|6249.34|6249.34|6249.63|6249.63|6249.63|6249.63|6249.34|6249.34|0
1654520230000|2022-06-06 12:57:10|6249.98|6249.98|6250.75|6250.75|6250.75|6250.75|6249.98|6249.98|0
1654520260000|2022-06-06 12:57:40|6250.94|6250.94|6250.65|6250.65|6251.12|6251.12|6250.65|6250.65|0
1654520270000|2022-06-06 12:57:50|6251.36|6251.36|6252.44|6252.44|6252.44|6252.44|6251.36|6251.36|0
1654520280000|2022-06-06 12:58:00|6251.72|6251.72|6250.65|6250.65|6251.72|6251.72|6250.65|6250.65|0
1654520290000|2022-06-06 12:58:10|6251.36|6251.36|6251.01|6251.01|6251.36|6251.36|6251.01|6251.01|0
1654520310000|2022-06-06 12:58:30|6251.77|6251.77|6251.77|6251.77|6251.77|6251.77|6251.77|6251.77|0
1654520340000|2022-06-06 12:59:00|6252.34|6252.34|6251.45|6251.45|6252.34|6252.34|6250.82|6250.82|0
1654520360000|2022-06-06 12:59:20|6251.08|6251.08|6250.6|6250.6|6251.08|6251.08|6250.6|6250.6|0
1654520370000|2022-06-06 12:59:30|6252.09|6252.09|6252.09|6252.09|6252.09|6252.09|6252.09|6252.09|0
1654520380000|2022-06-06 12:59:40|6251.6|6251.6|6251.1|6251.1|6251.6|6251.6|6251.1|6251.1|0
1654520390000|2022-06-06 12:59:50|6251.29|6251.29|6251.29|6251.29|6251.29|6251.29|6251.29|6251.29|0
1654520450000|2022-06-06 13:00:50|6251.64|6251.64|6248.64|6248.64|6251.64|6251.64|6248.64|6248.64|0
1654520540000|2022-06-06 13:02:20|6248.83|6248.83|6248.83|6248.83|6248.83|6248.83|6248.83|6248.83|0
1654520570000|2022-06-06 13:02:50|6248.47|6248.47|6248.47|6248.47|6248.47|6248.47|6248.47|6248.47|0
1654520580000|2022-06-06 13:03:00|6248.85|6248.85|6248.85|6248.85|6248.85|6248.85|6248.85|6248.85|0
1654520590000|2022-06-06 13:03:10|6249.35|6249.35|6249.35|6249.35|6249.35|6249.35|6249.35|6249.35|0
1654520610000|2022-06-06 13:03:30|6249.06|6249.06|6249.06|6249.06|6249.06|6249.06|6249.06|6249.06|0
1654520630000|2022-06-06 13:03:50|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|0
1654520640000|2022-06-06 13:04:00|6249.24|6249.24|6249.24|6249.24|6249.24|6249.24|6249.24|6249.24|0
1654520650000|2022-06-06 13:04:10|6248.96|6248.96|6249.72|6249.72|6249.72|6249.72|6248.96|6248.96|0
1654520700000|2022-06-06 13:05:00|6249.22|6249.22|6249.22|6249.22|6249.22|6249.22|6249.22|6249.22|0
1654520720000|2022-06-06 13:05:20|6249.41|6249.41|6249.41|6249.41|6249.41|6249.41|6249.41|6249.41|0
1654520730000|2022-06-06 13:05:30|6249.77|6249.77|6249.77|6249.77|6249.77|6249.77|6249.77|6249.77|0
1654520760000|2022-06-06 13:06:00|6249.27|6249.27|6249.77|6249.77|6249.77|6249.77|6249.27|6249.27|0
1654520790000|2022-06-06 13:06:30|6249.45|6249.45|6249.45|6249.45|6249.45|6249.45|6249.45|6249.45|0
1654520830000|2022-06-06 13:07:10|6250.09|6250.09|6250.09|6250.09|6250.09|6250.09|6250.09|6250.09|0
1654520840000|2022-06-06 13:07:20|6251.05|6251.05|6251.05|6251.05|6251.05|6251.05|6251.05|6251.05|0
1654520850000|2022-06-06 13:07:30|6250.41|6250.41|6250.41|6250.41|6250.41|6250.41|6250.41|6250.41|0
1654520880000|2022-06-06 13:08:00|6250.6|6250.6|6250.6|6250.6|6250.6|6250.6|6250.6|6250.6|0
1654520930000|2022-06-06 13:08:50|6249.88|6249.88|6249.88|6249.88|6249.88|6249.88|6249.88|6249.88|0
1654520990000|2022-06-06 13:09:50|6250.45|6250.45|6250.45|6250.45|6250.45|6250.45|6250.45|6250.45|0
1654521030000|2022-06-06 13:10:30|6250.17|6250.17|6250.17|6250.17|6250.17|6250.17|6250.17|6250.17|0
1654521040000|2022-06-06 13:10:40|6249.88|6249.88|6249.88|6249.88|6249.88|6249.88|6249.88|6249.88|0
1654521050000|2022-06-06 13:10:50|6250.17|6250.17|6250.17|6250.17|6250.17|6250.17|6250.17|6250.17|0
1654521060000|2022-06-06 13:11:00|6250.45|6250.45|6250.45|6250.45|6250.45|6250.45|6250.45|6250.45|0
1654521070000|2022-06-06 13:11:10|6250.64|6250.64|6250.64|6250.64|6250.64|6250.64|6250.64|6250.64|0
1654521080000|2022-06-06 13:11:20|6250.83|6250.83|6250.83|6250.83|6250.83|6250.83|6250.83|6250.83|0
1654521090000|2022-06-06 13:11:30|6251.4|6251.4|6250.74|6250.74|6251.4|6251.4|6250.74|6250.74|0
1654521100000|2022-06-06 13:11:40|6250.45|6250.45|6250.45|6250.45|6250.45|6250.45|6250.45|6250.45|0
1654521120000|2022-06-06 13:12:00|6250.27|6250.27|6251.17|6251.17|6251.17|6251.17|6249.91|6249.91|0
1654521140000|2022-06-06 13:12:20|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|0
1654521200000|2022-06-06 13:13:20|6250.16|6250.16|6250.16|6250.16|6250.16|6250.16|6250.16|6250.16|0
1654521220000|2022-06-06 13:13:40|6250.87|6250.87|6250.4|6250.4|6250.87|6250.87|6250.4|6250.4|0
1654521240000|2022-06-06 13:14:00|6250.04|6250.04|6250.04|6250.04|6250.04|6250.04|6250.04|6250.04|0
1654521260000|2022-06-06 13:14:20|6249.76|6249.76|6249.76|6249.76|6249.76|6249.76|6249.76|6249.76|0
1654521270000|2022-06-06 13:14:30|6249.12|6249.12|6249.12|6249.12|6249.12|6249.12|6249.12|6249.12|0
1654521290000|2022-06-06 13:14:50|6248.83|6248.83|6248.83|6248.83|6248.83|6248.83|6248.83|6248.83|0
1654521300000|2022-06-06 13:15:00|6247.87|6247.87|6247.87|6247.87|6247.87|6247.87|6247.87|6247.87|0
1654521320000|2022-06-06 13:15:20|6248.25|6248.25|6248.25|6248.25|6248.25|6248.25|6248.25|6248.25|0
1654521330000|2022-06-06 13:15:30|6248.89|6248.89|6248.89|6248.89|6248.89|6248.89|6248.89|6248.89|0
1654521340000|2022-06-06 13:15:40|6249.08|6249.08|6249.08|6249.08|6249.08|6249.08|6249.08|6249.08|0
1654521360000|2022-06-06 13:16:00|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|0
1654521390000|2022-06-06 13:16:30|6249.13|6249.13|6249.13|6249.13|6249.13|6249.13|6249.13|6249.13|0
1654521400000|2022-06-06 13:16:40|6248.81|6248.81|6248.45|6248.45|6248.81|6248.81|6248.45|6248.45|0
1654521430000|2022-06-06 13:17:10|6248.81|6248.81|6248.81|6248.81|6248.81|6248.81|6248.81|6248.81|0
1654521440000|2022-06-06 13:17:20|6249.3|6249.3|6248.81|6248.81|6249.3|6249.3|6248.81|6248.81|0
1654521450000|2022-06-06 13:17:30|6248.52|6248.52|6248.52|6248.52|6248.52|6248.52|6248.52|6248.52|0
1654521470000|2022-06-06 13:17:50|6248.9|6248.9|6248.9|6248.9|6248.9|6248.9|6248.9|6248.9|0
1654521500000|2022-06-06 13:18:20|6248.58|6248.58|6248.94|6248.94|6248.94|6248.94|6248.58|6248.58|0
1654521520000|2022-06-06 13:18:40|6249.43|6249.43|6248.94|6248.94|6249.43|6249.43|6248.94|6248.94|0
1654521530000|2022-06-06 13:18:50|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|0
1654521570000|2022-06-06 13:19:30|6249.15|6249.15|6249.15|6249.15|6249.15|6249.15|6249.15|6249.15|0
1654521600000|2022-06-06 13:20:00|6248.79|6248.79|6248.79|6248.79|6248.79|6248.79|6248.79|6248.79|0
1654521610000|2022-06-06 13:20:10|6248.22|6248.22|6248.01|6248.01|6248.22|6248.22|6247.65|6247.65|0
1654521640000|2022-06-06 13:20:40|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|6247.72|0
1654521690000|2022-06-06 13:21:30|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|0
1654521710000|2022-06-06 13:21:50|6246.97|6246.97|6246.97|6246.97|6246.97|6246.97|6246.97|6246.97|0
1654521720000|2022-06-06 13:22:00|6247.54|6247.54|6246.97|6246.97|6247.54|6247.54|6246.97|6246.97|0
1654521790000|2022-06-06 13:23:10|6246.61|6246.61|6246.61|6246.61|6246.61|6246.61|6246.61|6246.61|0
1654521820000|2022-06-06 13:23:40|6247.18|6247.18|6247.18|6247.18|6247.18|6247.18|6247.18|6247.18|0
1654521850000|2022-06-06 13:24:10|6246.8|6246.8|6246.8|6246.8|6246.8|6246.8|6246.8|6246.8|0
1654521870000|2022-06-06 13:24:30|6246.99|6246.99|6246.99|6246.99|6246.99|6246.99|6246.99|6246.99|0
1654521910000|2022-06-06 13:25:10|6247.48|6247.48|6247.48|6247.48|6247.48|6247.48|6247.48|6247.48|0
1654521970000|2022-06-06 13:26:10|6246.99|6246.99|6246.99|6246.99|6246.99|6246.99|6246.99|6246.99|0
1654521980000|2022-06-06 13:26:20|6247.48|6247.48|6247.48|6247.48|6247.48|6247.48|6247.48|6247.48|0
1654522000000|2022-06-06 13:26:40|6247.67|6247.67|6247.67|6247.67|6247.67|6247.67|6247.67|6247.67|0
1654522040000|2022-06-06 13:27:20|6248.24|6248.24|6248.24|6248.24|6248.24|6248.24|6248.24|6248.24|0
1654522050000|2022-06-06 13:27:30|6248.88|6248.88|6248.88|6248.88|6248.88|6248.88|6248.88|6248.88|0
1654522060000|2022-06-06 13:27:40|6248.56|6248.56|6248.88|6248.88|6248.88|6248.88|6248.56|6248.56|0
1654522070000|2022-06-06 13:27:50|6249.52|6249.52|6249.52|6249.52|6249.52|6249.52|6249.52|6249.52|0
1654522080000|2022-06-06 13:28:00|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|6249.84|0
1654522090000|2022-06-06 13:28:10|6250.2|6250.2|6250.39|6250.39|6250.39|6250.39|6250.2|6250.2|0
1654522100000|2022-06-06 13:28:20|6250.88|6250.88|6251.07|6251.07|6251.07|6251.07|6250.88|6250.88|0
1654522110000|2022-06-06 13:28:30|6251.57|6251.57|6251.57|6251.57|6251.57|6251.57|6251.57|6251.57|0
1654522120000|2022-06-06 13:28:40|6251.38|6251.38|6251|6251|6251.38|6251.38|6251|6251|0
1654522140000|2022-06-06 13:29:00|6250.81|6250.81|6251.96|6251.96|6251.96|6251.96|6250.81|6250.81|0
1654522190000|2022-06-06 13:29:50|6252.34|6252.34|6252.34|6252.34|6252.34|6252.34|6252.34|6252.34|0
1654522200000|2022-06-06 13:30:00|6252.53|6252.53|6252.15|6252.15|6252.53|6252.53|6252.15|6252.15|0
1654522210000|2022-06-06 13:30:10|6251.86|6251.86|6252.15|6252.15|6252.15|6252.15|6251.86|6251.86|0
1654522230000|2022-06-06 13:30:30|6250.87|6250.87|6251.25|6251.25|6251.25|6251.25|6250.87|6250.87|0
1654522240000|2022-06-06 13:30:40|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|0
1654522250000|2022-06-06 13:30:50|6251.93|6251.93|6252.43|6252.43|6252.43|6252.43|6251.93|6251.93|0
1654522260000|2022-06-06 13:31:00|6253.14|6253.14|6253.5|6253.5|6253.5|6253.5|6253.14|6253.14|0
1654522270000|2022-06-06 13:31:10|6253.71|6253.71|6253.52|6253.52|6253.71|6253.71|6253.52|6253.52|0
1654522280000|2022-06-06 13:31:20|6253.88|6253.88|6252.26|6252.26|6253.88|6253.88|6252.09|6252.09|0
1654522290000|2022-06-06 13:31:30|6251.62|6251.62|6251.31|6251.31|6251.62|6251.62|6251.31|6251.31|0
1654522300000|2022-06-06 13:31:40|6249.4|6249.4|6249.43|6249.43|6249.43|6249.43|6249.11|6249.11|0
1654522310000|2022-06-06 13:31:50|6250.07|6250.07|6249.75|6249.75|6250.07|6250.07|6249.75|6249.75|0
1654522320000|2022-06-06 13:32:00|6250.04|6250.04|6250.04|6250.04|6250.04|6250.04|6250.04|6250.04|0
1654522330000|2022-06-06 13:32:10|6249.08|6249.08|6249.08|6249.08|6249.08|6249.08|6249.08|6249.08|0
1654522350000|2022-06-06 13:32:30|6249.4|6249.4|6249.4|6249.4|6249.4|6249.4|6249.4|6249.4|0
1654522360000|2022-06-06 13:32:40|6250.17|6250.17|6250.17|6250.17|6250.17|6250.17|6250.17|6250.17|0
1654522370000|2022-06-06 13:32:50|6250.54|6250.54|6250.54|6250.54|6250.54|6250.54|6250.54|6250.54|0
1654522380000|2022-06-06 13:33:00|6250.04|6250.04|6249.76|6249.76|6250.04|6250.04|6249.76|6249.76|0
1654522390000|2022-06-06 13:33:10|6250.12|6250.12|6252.5|6252.5|6252.5|6252.5|6250.12|6250.12|0
1654522400000|2022-06-06 13:33:20|6252.82|6252.82|6254.24|6254.24|6254.24|6254.24|6252.82|6252.82|0
1654522410000|2022-06-06 13:33:30|6254.73|6254.73|6254.73|6254.73|6254.73|6254.73|6254.73|6254.73|0
1654522420000|2022-06-06 13:33:40|6255.05|6255.05|6255.05|6255.05|6255.05|6255.05|6255.05|6255.05|0
1654522430000|2022-06-06 13:33:50|6255.55|6255.55|6255.91|6255.91|6255.91|6255.91|6255.55|6255.55|0
1654522440000|2022-06-06 13:34:00|6255.72|6255.72|6255.72|6255.72|6255.72|6255.72|6255.72|6255.72|0
1654522450000|2022-06-06 13:34:10|6256.21|6256.21|6256.21|6256.21|6256.21|6256.21|6256.21|6256.21|0
1654522460000|2022-06-06 13:34:20|6255.72|6255.72|6255.22|6255.22|6255.72|6255.72|6255.22|6255.22|0
1654522470000|2022-06-06 13:34:30|6255.51|6255.51|6255.51|6255.51|6255.51|6255.51|6255.22|6255.22|0
1654522480000|2022-06-06 13:34:40|6255.22|6255.22|6255.73|6255.73|6255.73|6255.73|6255.22|6255.22|0
1654522490000|2022-06-06 13:34:50|6255.44|6255.44|6253.99|6253.99|6255.44|6255.44|6253.99|6253.99|0
1654522500000|2022-06-06 13:35:00|6253.67|6253.67|6253.17|6253.17|6253.67|6253.67|6253.17|6253.17|0
1654522510000|2022-06-06 13:35:10|6253.46|6253.46|6253.17|6253.17|6253.46|6253.46|6253.17|6253.17|0
1654522520000|2022-06-06 13:35:20|6253.46|6253.46|6253.46|6253.46|6253.46|6253.46|6253.46|6253.46|0
1654522530000|2022-06-06 13:35:30|6252.5|6252.5|6252.5|6252.5|6252.5|6252.5|6252.5|6252.5|0
1654522540000|2022-06-06 13:35:40|6252.18|6252.18|6251.89|6251.89|6252.18|6252.18|6251.89|6251.89|0
1654522560000|2022-06-06 13:36:00|6251.4|6251.4|6251.4|6251.4|6251.4|6251.4|6251.4|6251.4|0
1654522580000|2022-06-06 13:36:20|6251.68|6251.68|6251.68|6251.68|6251.68|6251.68|6251.68|6251.68|0
1654522600000|2022-06-06 13:36:40|6251.19|6251.19|6250.87|6250.87|6251.19|6251.19|6250.87|6250.87|0
1654522610000|2022-06-06 13:36:50|6251.15|6251.15|6251.15|6251.15|6251.15|6251.15|6251.15|6251.15|0
1654522620000|2022-06-06 13:37:00|6250.52|6250.52|6250.89|6250.89|6250.89|6250.89|6250.52|6250.52|0
1654522650000|2022-06-06 13:37:30|6249.9|6249.9|6248.91|6248.91|6249.9|6249.9|6248.91|6248.91|0
1654522660000|2022-06-06 13:37:40|6248.36|6248.36|6247.82|6247.82|6248.36|6248.36|6247.82|6247.82|0
1654522670000|2022-06-06 13:37:50|6247.32|6247.32|6246.39|6246.39|6247.32|6247.32|6246.39|6246.39|0
1654522680000|2022-06-06 13:38:00|6246.07|6246.07|6246.55|6246.55|6246.55|6246.55|6245.7|6245.7|0
1654522690000|2022-06-06 13:38:10|6246.83|6246.83|6244.54|6244.54|6246.83|6246.83|6244.54|6244.54|0
1654522700000|2022-06-06 13:38:20|6245.79|6245.79|6245.79|6245.79|6245.79|6245.79|6245.79|6245.79|0
1654522710000|2022-06-06 13:38:30|6246.1|6246.1|6245.39|6245.39|6246.1|6246.1|6245.39|6245.39|0
1654522720000|2022-06-06 13:38:40|6245.1|6245.1|6244.5|6244.5|6245.1|6245.1|6244.5|6244.5|0
1654522740000|2022-06-06 13:39:00|6244.14|6244.14|6244.14|6244.14|6244.14|6244.14|6244.14|6244.14|0
1654522760000|2022-06-06 13:39:20|6243.65|6243.65|6242.88|6242.88|6243.65|6243.65|6242.88|6242.88|0
1654522770000|2022-06-06 13:39:30|6242.59|6242.59|6242.59|6242.59|6242.59|6242.59|6242.59|6242.59|0
1654522780000|2022-06-06 13:39:40|6242.78|6242.78|6242.93|6242.93|6243.5|6243.5|6242.78|6242.78|0
1654522790000|2022-06-06 13:39:50|6243.3|6243.3|6243.02|6243.02|6243.3|6243.3|6243.02|6243.02|0
1654522800000|2022-06-06 13:40:00|6243.51|6243.51|6242.02|6242.02|6243.51|6243.51|6242.02|6242.02|0
1654522810000|2022-06-06 13:40:10|6243.17|6243.17|6243.17|6243.17|6243.17|6243.17|6243.17|6243.17|0
1654522820000|2022-06-06 13:40:20|6242.6|6242.6|6242.79|6242.79|6242.79|6242.79|6242.6|6242.6|0
1654522830000|2022-06-06 13:40:30|6242.03|6242.03|6242.03|6242.03|6242.03|6242.03|6242.03|6242.03|0
1654522840000|2022-06-06 13:40:40|6241.71|6241.71|6241.71|6241.71|6241.71|6241.71|6241.71|6241.71|0
1654522850000|2022-06-06 13:40:50|6241.52|6241.52|6240.76|6240.76|6241.52|6241.52|6240.76|6240.76|0
1654522860000|2022-06-06 13:41:00|6240.27|6240.27|6241.45|6241.45|6241.45|6241.45|6240.27|6240.27|0
1654522870000|2022-06-06 13:41:10|6241.16|6241.16|6241.26|6241.26|6241.45|6241.45|6241.07|6241.07|0
1654522880000|2022-06-06 13:41:20|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|0
1654522890000|2022-06-06 13:41:30|6240.58|6240.58|6241.22|6241.22|6241.22|6241.22|6240.58|6240.58|0
1654522900000|2022-06-06 13:41:40|6241.58|6241.58|6241.58|6241.58|6241.58|6241.58|6241.58|6241.58|0
1654522910000|2022-06-06 13:41:50|6242.07|6242.07|6242.07|6242.07|6242.07|6242.07|6242.07|6242.07|0
1654522930000|2022-06-06 13:42:10|6242.36|6242.36|6243.13|6243.13|6243.13|6243.13|6242.36|6242.36|0
1654522940000|2022-06-06 13:42:20|6243.5|6243.5|6243.86|6243.86|6244.22|6244.22|6243.5|6243.5|0
1654522950000|2022-06-06 13:42:30|6244.22|6244.22|6244.59|6244.59|6244.59|6244.59|6244.22|6244.22|0
1654522960000|2022-06-06 13:42:40|6244.4|6244.4|6243.86|6243.86|6244.4|6244.4|6243.86|6243.86|0
1654522970000|2022-06-06 13:42:50|6243.57|6243.57|6243.86|6243.86|6243.86|6243.86|6243.57|6243.57|0
1654522980000|2022-06-06 13:43:00|6243.67|6243.67|6243.38|6243.38|6243.67|6243.67|6243.38|6243.38|0
1654522990000|2022-06-06 13:43:10|6243.2|6243.2|6243.2|6243.2|6243.2|6243.2|6243.2|6243.2|0
1654523000000|2022-06-06 13:43:20|6242.48|6242.48|6242.48|6242.48|6242.48|6242.48|6242.48|6242.48|0
1654523010000|2022-06-06 13:43:30|6241.91|6241.91|6241.23|6241.23|6241.91|6241.91|6241.04|6241.04|0
1654523020000|2022-06-06 13:43:40|6241.58|6241.58|6241.58|6241.58|6241.58|6241.58|6241.58|6241.58|0
1654523030000|2022-06-06 13:43:50|6241.3|6241.3|6241.3|6241.3|6241.3|6241.3|6241.3|6241.3|0
1654523040000|2022-06-06 13:44:00|6240.8|6240.8|6240.45|6240.45|6240.8|6240.8|6240.16|6240.16|0
1654523050000|2022-06-06 13:44:10|6240.83|6240.83|6241.2|6241.2|6241.2|6241.2|6240.83|6240.83|0
1654523060000|2022-06-06 13:44:20|6241.49|6241.49|6241.27|6241.27|6241.49|6241.49|6240.92|6240.92|0
1654523070000|2022-06-06 13:44:30|6240.9|6240.9|6240.71|6240.71|6240.9|6240.9|6240.71|6240.71|0
1654523090000|2022-06-06 13:44:50|6241.21|6241.21|6240.85|6240.85|6241.21|6241.21|6240.85|6240.85|0
1654523100000|2022-06-06 13:45:00|6241.21|6241.21|6240.7|6240.7|6241.21|6241.21|6240.7|6240.7|0
1654523120000|2022-06-06 13:45:20|6240.2|6240.2|6238.98|6238.98|6240.2|6240.2|6238.98|6238.98|0
1654523130000|2022-06-06 13:45:30|6238.08|6238.08|6237.66|6237.66|6238.08|6238.08|6237.66|6237.66|0
1654523140000|2022-06-06 13:45:40|6236.66|6236.66|6236.66|6236.66|6236.66|6236.66|6236.66|6236.66|0
1654523150000|2022-06-06 13:45:50|6236.17|6236.17|6235.21|6235.21|6236.17|6236.17|6235.21|6235.21|0
1654523160000|2022-06-06 13:46:00|6234.57|6234.57|6235.07|6235.07|6235.07|6235.07|6234.57|6234.57|0
1654523170000|2022-06-06 13:46:10|6234.49|6234.49|6232.74|6232.74|6234.49|6234.49|6232.74|6232.74|0
1654523180000|2022-06-06 13:46:20|6233.24|6233.24|6233.24|6233.24|6233.24|6233.24|6233.24|6233.24|0
1654523230000|2022-06-06 13:47:10|6232.88|6232.88|6231.6|6231.6|6232.88|6232.88|6231.6|6231.6|0
1654523240000|2022-06-06 13:47:20|6232.24|6232.24|6232.24|6232.24|6232.24|6232.24|6232.24|6232.24|0
1654523250000|2022-06-06 13:47:30|6232.56|6232.56|6231.84|6231.84|6232.56|6232.56|6231.84|6231.84|0
1654523260000|2022-06-06 13:47:40|6232.22|6232.22|6232.83|6232.83|6232.83|6232.83|6232.22|6232.22|0
1654523280000|2022-06-06 13:48:00|6233.54|6233.54|6231.92|6231.92|6233.83|6233.83|6231.92|6231.92|0
1654523290000|2022-06-06 13:48:10|6231.6|6231.6|6231.26|6231.26|6231.97|6231.97|6231.26|6231.26|0
1654523310000|2022-06-06 13:48:30|6230.94|6230.94|6230.75|6230.75|6230.94|6230.94|6230.75|6230.75|0
1654523320000|2022-06-06 13:48:40|6230.39|6230.39|6230.39|6230.39|6230.39|6230.39|6230.39|6230.39|0
1654523340000|2022-06-06 13:49:00|6230.21|6230.21|6230.92|6230.92|6230.92|6230.92|6229.83|6229.83|0
1654523350000|2022-06-06 13:49:10|6231.21|6231.21|6230.71|6230.71|6231.21|6231.21|6230.71|6230.71|0
1654523360000|2022-06-06 13:49:20|6229.75|6229.75|6229.75|6229.75|6230.11|6230.11|6229.75|6229.75|0
1654523380000|2022-06-06 13:49:40|6230.32|6230.32|6230.32|6230.32|6230.32|6230.32|6230.32|6230.32|0
1654523390000|2022-06-06 13:49:50|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|0
1654523420000|2022-06-06 13:50:20|6230.77|6230.77|6230.96|6230.96|6231.46|6231.46|6230.77|6230.77|0
1654523450000|2022-06-06 13:50:50|6231.68|6231.68|6231.68|6231.68|6231.68|6231.68|6231.68|6231.68|0
1654523460000|2022-06-06 13:51:00|6231.49|6231.49|6231.49|6231.49|6231.49|6231.49|6231.49|6231.49|0
1654523470000|2022-06-06 13:51:10|6231.11|6231.11|6231.3|6231.3|6231.3|6231.3|6231.11|6231.11|0
1654523480000|2022-06-06 13:51:20|6230.94|6230.94|6230.3|6230.3|6230.94|6230.94|6230.3|6230.3|0
1654523500000|2022-06-06 13:51:40|6231.22|6231.22|6231.72|6231.72|6231.72|6231.72|6231.22|6231.22|0
1654523510000|2022-06-06 13:51:50|6232.36|6232.36|6232.96|6232.96|6232.96|6232.96|6232.36|6232.36|0
1654523520000|2022-06-06 13:52:00|6233.28|6233.28|6233.28|6233.28|6233.28|6233.28|6233.28|6233.28|0
1654523530000|2022-06-06 13:52:10|6234.05|6234.05|6234.05|6234.05|6234.05|6234.05|6234.05|6234.05|0
1654523540000|2022-06-06 13:52:20|6233.86|6233.86|6233.86|6233.86|6233.86|6233.86|6233.86|6233.86|0
1654523550000|2022-06-06 13:52:30|6233.57|6233.57|6233.1|6233.1|6233.57|6233.57|6233.1|6233.1|0
1654523560000|2022-06-06 13:52:40|6232.91|6232.91|6232.59|6232.59|6232.91|6232.91|6232.59|6232.59|0
1654523570000|2022-06-06 13:52:50|6232.27|6232.27|6232.99|6232.99|6232.99|6232.99|6231.85|6231.85|0
1654523580000|2022-06-06 13:53:00|6232.8|6232.8|6232.71|6232.71|6232.8|6232.8|6232.52|6232.52|0
1654523590000|2022-06-06 13:53:10|6232.35|6232.35|6232.35|6232.35|6232.35|6232.35|6232.35|6232.35|0
1654523600000|2022-06-06 13:53:20|6231.78|6231.78|6231.49|6231.49|6231.78|6231.78|6231.49|6231.49|0
1654523610000|2022-06-06 13:53:30|6231.2|6231.2|6231.56|6231.56|6231.56|6231.56|6231.2|6231.2|0
1654523620000|2022-06-06 13:53:40|6231.85|6231.85|6231.56|6231.56|6231.85|6231.85|6231.56|6231.56|0
1654523630000|2022-06-06 13:53:50|6231.92|6231.92|6233.35|6233.35|6233.92|6233.92|6231.92|6231.92|0
1654523640000|2022-06-06 13:54:00|6234.34|6234.34|6234.7|6234.7|6234.7|6234.7|6234.34|6234.34|0
1654523660000|2022-06-06 13:54:20|6234.42|6234.42|6234.79|6234.79|6234.79|6234.79|6234.42|6234.42|0
1654523670000|2022-06-06 13:54:30|6234.51|6234.51|6234.79|6234.79|6234.79|6234.79|6234.51|6234.51|0
1654523680000|2022-06-06 13:54:40|6234.51|6234.51|6235.05|6235.05|6235.34|6235.34|6234.51|6234.51|0
1654523700000|2022-06-06 13:55:00|6234.76|6234.76|6234.66|6234.66|6235.13|6235.13|6234.27|6234.27|0
1654523710000|2022-06-06 13:55:10|6234.84|6234.84|6235.48|6235.48|6235.48|6235.48|6234.24|6234.24|0
1654523720000|2022-06-06 13:55:20|6236.76|6236.76|6236.09|6236.09|6236.76|6236.76|6236.09|6236.09|0
1654523730000|2022-06-06 13:55:30|6236.41|6236.41|6236.98|6236.98|6236.98|6236.98|6236.41|6236.41|0
1654523750000|2022-06-06 13:55:50|6237.27|6237.27|6237.63|6237.63|6237.63|6237.63|6237.27|6237.27|0
1654523760000|2022-06-06 13:56:00|6237.84|6237.84|6237.48|6237.48|6237.84|6237.84|6237.48|6237.48|0
1654523770000|2022-06-06 13:56:10|6237.98|6237.98|6237.69|6237.69|6237.98|6237.98|6237.69|6237.69|0
1654523780000|2022-06-06 13:56:20|6237.19|6237.19|6236.7|6236.7|6237.19|6237.19|6236.7|6236.7|0
1654523790000|2022-06-06 13:56:30|6235.74|6235.74|6236.38|6236.38|6236.38|6236.38|6235.74|6235.74|0
1654523800000|2022-06-06 13:56:40|6236.88|6236.88|6236.88|6236.88|6236.88|6236.88|6236.88|6236.88|0
1654523820000|2022-06-06 13:57:00|6237.25|6237.25|6236.88|6236.88|6237.25|6237.25|6236.88|6236.88|0
1654523840000|2022-06-06 13:57:20|6237.16|6237.16|6236.66|6236.66|6237.16|6237.16|6236.17|6236.17|0
1654523850000|2022-06-06 13:57:30|6236.17|6236.17|6236.74|6236.74|6236.74|6236.74|6236.17|6236.17|0
1654523860000|2022-06-06 13:57:40|6237.24|6237.24|6236.74|6236.74|6237.24|6237.24|6236.74|6236.74|0
1654523880000|2022-06-06 13:58:00|6237.12|6237.12|6237.12|6237.12|6237.12|6237.12|6237.12|6237.12|0
1654523920000|2022-06-06 13:58:40|6236.93|6236.93|6237.25|6237.25|6237.25|6237.25|6236.93|6236.93|0
1654523930000|2022-06-06 13:58:50|6237.04|6237.04|6236.4|6236.4|6237.04|6237.04|6236.4|6236.4|0
1654523950000|2022-06-06 13:59:10|6236.69|6236.69|6236.98|6236.98|6236.98|6236.98|6236.69|6236.69|0
1654523960000|2022-06-06 13:59:20|6236.4|6236.4|6236.88|6236.88|6237.16|6237.16|6236.4|6236.4|0
1654523970000|2022-06-06 13:59:30|6236.69|6236.69|6236.69|6236.69|6236.69|6236.69|6236.69|6236.69|0
1654523990000|2022-06-06 13:59:50|6238|6238|6238|6238|6238|6238|6238|6238|0
1654524000000|2022-06-06 14:00:00|6238.72|6238.72|6240.27|6240.27|6240.27|6240.27|6238|6238|0
1654524010000|2022-06-06 14:00:10|6240.45|6240.45|6240.49|6240.49|6240.81|6240.81|6240.45|6240.45|0
1654524020000|2022-06-06 14:00:20|6240.17|6240.17|6240.17|6240.17|6240.17|6240.17|6240.17|6240.17|0
1654524030000|2022-06-06 14:00:30|6239.99|6239.99|6240.94|6240.94|6240.94|6240.94|6239.99|6239.99|0
1654524040000|2022-06-06 14:00:40|6241.3|6241.3|6242.29|6242.29|6242.29|6242.29|6241.3|6241.3|0
1654524050000|2022-06-06 14:00:50|6243.05|6243.05|6243.4|6243.4|6243.4|6243.4|6243.05|6243.05|0
1654524060000|2022-06-06 14:01:00|6243.05|6243.05|6243.9|6243.9|6243.9|6243.9|6243.05|6243.05|0
1654524070000|2022-06-06 14:01:10|6243.4|6243.4|6249.57|6249.57|6249.57|6249.57|6243.4|6243.4|0
1654524080000|2022-06-06 14:01:20|6250.06|6250.06|6249|6249|6250.2|6250.2|6248.51|6248.51|0
1654524090000|2022-06-06 14:01:30|6249.57|6249.57|6249.08|6249.08|6249.57|6249.57|6249.08|6249.08|0
1654524100000|2022-06-06 14:01:40|6248.58|6248.58|6248.58|6248.58|6248.58|6248.58|6248.58|6248.58|0
1654524110000|2022-06-06 14:01:50|6249.01|6249.01|6248.62|6248.62|6249.01|6249.01|6248.62|6248.62|0
1654524170000|2022-06-06 14:02:50|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|0
1654524180000|2022-06-06 14:03:00|6248.94|6248.94|6248.94|6248.94|6248.94|6248.94|6248.94|6248.94|0
1654524200000|2022-06-06 14:03:20|6248.59|6248.59|6247.87|6247.87|6248.59|6248.59|6247.87|6247.87|0
1654524210000|2022-06-06 14:03:30|6247.51|6247.51|6247.51|6247.51|6247.51|6247.51|6247.51|6247.51|0
1654524220000|2022-06-06 14:03:40|6248.01|6248.01|6248.51|6248.51|6248.51|6248.51|6248.01|6248.01|0
1654524240000|2022-06-06 14:04:00|6249.58|6249.58|6249.58|6249.58|6249.94|6249.94|6249.58|6249.58|0
1654524250000|2022-06-06 14:04:10|6250.57|6250.57|6252.06|6252.06|6252.56|6252.56|6250.57|6250.57|0
1654524260000|2022-06-06 14:04:20|6251.56|6251.56|6251.85|6251.85|6251.85|6251.85|6251.07|6251.07|0
1654524270000|2022-06-06 14:04:30|6251.57|6251.57|6251.57|6251.57|6251.57|6251.57|6251.57|6251.57|0
1654524290000|2022-06-06 14:04:50|6251.28|6251.28|6251.28|6251.28|6251.28|6251.28|6251.28|6251.28|0
1654524300000|2022-06-06 14:05:00|6251.09|6251.09|6251.09|6251.09|6251.09|6251.09|6251.09|6251.09|0
1654524320000|2022-06-06 14:05:20|6250.81|6250.81|6250.81|6250.81|6250.81|6250.81|6250.81|6250.81|0
1654524330000|2022-06-06 14:05:30|6251.13|6251.13|6251.13|6251.13|6251.13|6251.13|6251.13|6251.13|0
1654524340000|2022-06-06 14:05:40|6252.12|6252.12|6251.38|6251.38|6252.12|6252.12|6251.38|6251.38|0
1654524350000|2022-06-06 14:05:50|6251.06|6251.06|6251.06|6251.06|6251.06|6251.06|6250.49|6250.49|0
1654524360000|2022-06-06 14:06:00|6250.87|6250.87|6250.5|6250.5|6250.87|6250.87|6250.5|6250.5|0
1654524380000|2022-06-06 14:06:20|6250.68|6250.68|6251.42|6251.42|6251.56|6251.56|6250.68|6250.68|0
1654524390000|2022-06-06 14:06:30|6250.93|6250.93|6250.43|6250.43|6250.93|6250.93|6250.43|6250.43|0
1654524400000|2022-06-06 14:06:40|6250.72|6250.72|6250.5|6250.5|6250.72|6250.72|6250|6250|0
1654524410000|2022-06-06 14:06:50|6250.12|6250.12|6250.12|6250.12|6250.12|6250.12|6250.12|6250.12|0
1654524420000|2022-06-06 14:07:00|6250.75|6250.75|6250.75|6250.75|6250.75|6250.75|6250.75|6250.75|0
1654524430000|2022-06-06 14:07:10|6250.26|6250.26|6250.26|6250.26|6250.26|6250.26|6250.26|6250.26|0
1654524440000|2022-06-06 14:07:20|6250.63|6250.63|6250.63|6250.63|6250.63|6250.63|6250.63|6250.63|0
1654524450000|2022-06-06 14:07:30|6251.35|6251.35|6251.06|6251.06|6251.35|6251.35|6251.06|6251.06|0
1654524460000|2022-06-06 14:07:40|6250.74|6250.74|6250.48|6250.48|6250.84|6250.84|6250.48|6250.48|0
1654524470000|2022-06-06 14:07:50|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|0
1654524480000|2022-06-06 14:08:00|6250.48|6250.48|6250.48|6250.48|6250.48|6250.48|6250.48|6250.48|0
1654524500000|2022-06-06 14:08:20|6250.98|6250.98|6250.98|6250.98|6250.98|6250.98|6250.98|6250.98|0
1654524520000|2022-06-06 14:08:40|6251.36|6251.36|6251.36|6251.36|6251.36|6251.36|6251.36|6251.36|0
1654524530000|2022-06-06 14:08:50|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|6251.72|0
1654524540000|2022-06-06 14:09:00|6252.09|6252.09|6252.09|6252.09|6252.28|6252.28|6252.09|6252.09|0
1654524550000|2022-06-06 14:09:10|6253.24|6253.24|6253.24|6253.24|6253.24|6253.24|6253.24|6253.24|0
1654524580000|2022-06-06 14:09:40|6253.56|6253.56|6253.56|6253.56|6253.56|6253.56|6253.56|6253.56|0
1654524590000|2022-06-06 14:09:50|6253.37|6253.37|6253.37|6253.37|6253.37|6253.37|6253.37|6253.37|0
1654524600000|2022-06-06 14:10:00|6253.02|6253.02|6253.3|6253.3|6253.3|6253.3|6253.02|6253.02|0
1654524610000|2022-06-06 14:10:10|6253.66|6253.66|6253.16|6253.16|6253.66|6253.66|6253.16|6253.16|0
1654524630000|2022-06-06 14:10:30|6252.78|6252.78|6252.59|6252.59|6252.78|6252.78|6252.59|6252.59|0
1654524640000|2022-06-06 14:10:40|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|0
1654524660000|2022-06-06 14:11:00|6253.35|6253.35|6253.35|6253.35|6253.35|6253.35|6253.35|6253.35|0
1654524670000|2022-06-06 14:11:10|6253.92|6253.92|6253.92|6253.92|6253.92|6253.92|6253.92|6253.92|0
1654524690000|2022-06-06 14:11:30|6254.28|6254.28|6254.57|6254.57|6254.57|6254.57|6254.28|6254.28|0
1654524710000|2022-06-06 14:11:50|6254.21|6254.21|6254.21|6254.21|6254.21|6254.21|6254.21|6254.21|0
1654524730000|2022-06-06 14:12:10|6253.85|6253.85|6253.85|6253.85|6253.85|6253.85|6253.85|6253.85|0
1654524740000|2022-06-06 14:12:20|6253.28|6253.28|6253.57|6253.57|6253.57|6253.57|6253.28|6253.28|0
1654524750000|2022-06-06 14:12:30|6253.25|6253.25|6253.25|6253.25|6253.25|6253.25|6253.25|6253.25|0
1654524760000|2022-06-06 14:12:40|6252.68|6252.68|6253.06|6253.06|6253.06|6253.06|6252.68|6252.68|0
1654524770000|2022-06-06 14:12:50|6253.38|6253.38|6253.38|6253.38|6253.38|6253.38|6253.38|6253.38|0
1654524790000|2022-06-06 14:13:10|6253.66|6253.66|6254.24|6254.24|6254.24|6254.24|6253.66|6253.66|0
1654524800000|2022-06-06 14:13:20|6254.73|6254.73|6254.73|6254.73|6254.73|6254.73|6254.73|6254.73|0
1654524810000|2022-06-06 14:13:30|6254.24|6254.24|6254.24|6254.24|6254.24|6254.24|6254.24|6254.24|0
1654524830000|2022-06-06 14:13:50|6253.5|6253.5|6253.24|6253.24|6253.5|6253.5|6252.96|6252.96|0
1654524840000|2022-06-06 14:14:00|6250.57|6250.57|6250.93|6250.93|6250.93|6250.93|6250.57|6250.57|0
1654524850000|2022-06-06 14:14:10|6251.3|6251.3|6251.8|6251.8|6251.8|6251.8|6251.3|6251.3|0
1654524860000|2022-06-06 14:14:20|6251.61|6251.61|6251.61|6251.61|6251.61|6251.61|6251.61|6251.61|0
1654524880000|2022-06-06 14:14:40|6250.62|6250.62|6250.05|6250.05|6250.62|6250.62|6250.05|6250.05|0
1654524900000|2022-06-06 14:15:00|6250.54|6250.54|6250.54|6250.54|6250.54|6250.54|6250.54|6250.54|0
1654524910000|2022-06-06 14:15:10|6251.26|6251.26|6252.21|6252.21|6252.21|6252.21|6251.26|6251.26|0
1654524930000|2022-06-06 14:15:30|6251.5|6251.5|6251.5|6251.5|6251.5|6251.5|6251.5|6251.5|0
1654524950000|2022-06-06 14:15:50|6251.18|6251.18|6250.5|6250.5|6251.18|6251.18|6250.5|6250.5|0
1654524960000|2022-06-06 14:16:00|6250.22|6250.22|6250.22|6250.22|6250.22|6250.22|6250.22|6250.22|0
1654524970000|2022-06-06 14:16:10|6249.9|6249.9|6249.26|6249.26|6249.9|6249.9|6249.26|6249.26|0
1654524980000|2022-06-06 14:16:20|6249.61|6249.61|6249.68|6249.68|6249.97|6249.97|6249.61|6249.61|0
1654525010000|2022-06-06 14:16:50|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|0
1654525020000|2022-06-06 14:17:00|6249.42|6249.42|6248.46|6248.46|6249.42|6249.42|6248.46|6248.46|0
1654525030000|2022-06-06 14:17:10|6248.82|6248.82|6248.32|6248.32|6248.82|6248.82|6248.32|6248.32|0
1654525040000|2022-06-06 14:17:20|6248|6248|6248|6248|6248|6248|6248|6248|0
1654525050000|2022-06-06 14:17:30|6249.15|6249.15|6249.15|6249.15|6249.15|6249.15|6249.15|6249.15|0
1654525060000|2022-06-06 14:17:40|6248.79|6248.79|6249.35|6249.35|6249.35|6249.35|6248.79|6248.79|0
1654525080000|2022-06-06 14:18:00|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|0
1654525090000|2022-06-06 14:18:10|6248.43|6248.43|6247.96|6247.96|6248.43|6248.43|6247.77|6247.77|0
1654525100000|2022-06-06 14:18:20|6248.17|6248.17|6247.67|6247.67|6248.17|6248.17|6247.67|6247.67|0
1654525130000|2022-06-06 14:18:50|6247.86|6247.86|6247.86|6247.86|6247.86|6247.86|6247.86|6247.86|0
1654525150000|2022-06-06 14:19:10|6247.15|6247.15|6247.15|6247.15|6247.15|6247.15|6247.15|6247.15|0
1654525160000|2022-06-06 14:19:20|6247.64|6247.64|6247.18|6247.18|6247.64|6247.64|6246.69|6246.69|0
1654525170000|2022-06-06 14:19:30|6247.68|6247.68|6247.68|6247.68|6247.68|6247.68|6247.68|6247.68|0
1654525200000|2022-06-06 14:20:00|6246.69|6246.69|6247.54|6247.54|6247.54|6247.54|6246.69|6246.69|0
1654525220000|2022-06-06 14:20:20|6247.18|6247.18|6246.69|6246.69|6247.18|6247.18|6246.69|6246.69|0
1654525230000|2022-06-06 14:20:30|6247.04|6247.04|6247.23|6247.23|6247.23|6247.23|6247.04|6247.04|0
1654525240000|2022-06-06 14:20:40|6247.52|6247.52|6247.23|6247.23|6247.52|6247.52|6247.23|6247.23|0
1654525260000|2022-06-06 14:21:00|6246.91|6246.91|6246.59|6246.59|6246.91|6246.91|6246.59|6246.59|0
1654525270000|2022-06-06 14:21:10|6247.09|6247.09|6247.09|6247.09|6247.09|6247.09|6247.09|6247.09|0
1654525280000|2022-06-06 14:21:20|6247.45|6247.45|6248.23|6248.23|6248.23|6248.23|6247.45|6247.45|0
1654525290000|2022-06-06 14:21:30|6247.59|6247.59|6247.88|6247.88|6247.88|6247.88|6247.59|6247.59|0
1654525300000|2022-06-06 14:21:40|6248.52|6248.52|6248.84|6248.84|6248.84|6248.84|6248.52|6248.52|0
1654525310000|2022-06-06 14:21:50|6248.52|6248.52|6247.91|6247.91|6248.84|6248.84|6247.91|6247.91|0
1654525320000|2022-06-06 14:22:00|6247.41|6247.41|6247.12|6247.12|6247.41|6247.41|6247.12|6247.12|0
1654525330000|2022-06-06 14:22:10|6247.41|6247.41|6247.41|6247.41|6247.41|6247.41|6247.41|6247.41|0
1654525360000|2022-06-06 14:22:40|6247.05|6247.05|6247.05|6247.05|6247.05|6247.05|6247.05|6247.05|0
1654525380000|2022-06-06 14:23:00|6247.55|6247.55|6247.55|6247.55|6247.55|6247.55|6247.55|6247.55|0
1654525400000|2022-06-06 14:23:20|6248.26|6248.26|6247.55|6247.55|6248.26|6248.26|6247.55|6247.55|0
1654525410000|2022-06-06 14:23:30|6247.26|6247.26|6247.26|6247.26|6247.26|6247.26|6247.26|6247.26|0
1654525440000|2022-06-06 14:24:00|6246.62|6246.62|6246.62|6246.62|6246.62|6246.62|6246.62|6246.62|0
1654525460000|2022-06-06 14:24:20|6246.91|6246.91|6246.81|6246.81|6246.91|6246.91|6246.44|6246.44|0
1654525470000|2022-06-06 14:24:30|6247.17|6247.17|6247.17|6247.17|6247.17|6247.17|6247.17|6247.17|0
1654525490000|2022-06-06 14:24:50|6247.67|6247.67|6247.67|6247.67|6247.67|6247.67|6247.67|6247.67|0
1654525500000|2022-06-06 14:25:00|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|0
1654525520000|2022-06-06 14:25:20|6247.7|6247.7|6247.7|6247.7|6247.7|6247.7|6247.7|6247.7|0
1654525550000|2022-06-06 14:25:50|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|6247.99|0
1654525570000|2022-06-06 14:26:10|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|0
1654525580000|2022-06-06 14:26:20|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|0
1654525590000|2022-06-06 14:26:30|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|6249.36|0
1654525600000|2022-06-06 14:26:40|6249.57|6249.57|6249.57|6249.57|6249.57|6249.57|6249.57|6249.57|0
1654525610000|2022-06-06 14:26:50|6249.93|6249.93|6249.93|6249.93|6249.93|6249.93|6249.93|6249.93|0
1654525620000|2022-06-06 14:27:00|6250.57|6250.57|6250.44|6250.44|6250.76|6250.76|6250.44|6250.44|0
1654525660000|2022-06-06 14:27:40|6250.72|6250.72|6251.22|6251.22|6251.22|6251.22|6250.72|6250.72|0
1654525670000|2022-06-06 14:27:50|6251.41|6251.41|6251.41|6251.41|6251.41|6251.41|6251.41|6251.41|0
1654525680000|2022-06-06 14:28:00|6251.22|6251.22|6251.22|6251.22|6251.22|6251.22|6251.22|6251.22|0
1654525690000|2022-06-06 14:28:10|6250.72|6250.72|6250.72|6250.72|6250.72|6250.72|6250.72|6250.72|0
1654525710000|2022-06-06 14:28:30|6251.01|6251.01|6251.01|6251.01|6251.01|6251.01|6251.01|6251.01|0
1654525720000|2022-06-06 14:28:40|6251.2|6251.2|6251.91|6251.91|6251.91|6251.91|6251.2|6251.2|0
1654525740000|2022-06-06 14:29:00|6252.41|6252.41|6252.41|6252.41|6252.41|6252.41|6252.41|6252.41|0
1654525750000|2022-06-06 14:29:10|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|0
1654525770000|2022-06-06 14:29:30|6253.28|6253.28|6253.28|6253.28|6253.28|6253.28|6253.28|6253.28|0
1654525790000|2022-06-06 14:29:50|6253|6253|6252.81|6252.81|6253|6253|6252.81|6252.81|0
1654525800000|2022-06-06 14:30:00|6252.62|6252.62|6252.62|6252.62|6252.62|6252.62|6252.62|6252.62|0
1654525820000|2022-06-06 14:30:20|6252.81|6252.81|6252.81|6252.81|6252.81|6252.81|6252.81|6252.81|0
1654525830000|2022-06-06 14:30:30|6253.45|6253.45|6252.94|6252.94|6253.45|6253.45|6252.94|6252.94|0
1654525840000|2022-06-06 14:30:40|6252.75|6252.75|6253.07|6253.07|6253.07|6253.07|6252.75|6252.75|0
1654525920000|2022-06-06 14:32:00|6253.83|6253.83|6253.51|6253.51|6253.83|6253.83|6253.51|6253.51|0
1654525930000|2022-06-06 14:32:10|6253.23|6253.23|6252.85|6252.85|6253.23|6253.23|6251.55|6251.55|0
1654525940000|2022-06-06 14:32:20|6253.35|6253.35|6253.67|6253.67|6253.67|6253.67|6253.35|6253.35|0
1654525950000|2022-06-06 14:32:30|6253.17|6253.17|6253.17|6253.17|6253.17|6253.17|6253.17|6253.17|0
1654525960000|2022-06-06 14:32:40|6253.81|6253.81|6254.31|6254.31|6254.31|6254.31|6253.81|6253.81|0
1654525970000|2022-06-06 14:32:50|6254.59|6254.59|6254.59|6254.59|6254.59|6254.59|6254.59|6254.59|0
1654525980000|2022-06-06 14:33:00|6255.59|6255.59|6255.59|6255.59|6255.59|6255.59|6255.59|6255.59|0
1654526000000|2022-06-06 14:33:20|6255.96|6255.96|6255.96|6255.96|6255.96|6255.96|6255.96|6255.96|0
1654526040000|2022-06-06 14:34:00|6255.6|6255.6|6255.23|6255.23|6255.6|6255.6|6255.23|6255.23|0
1654526050000|2022-06-06 14:34:10|6254.24|6254.24|6253.97|6253.97|6254.73|6254.73|6253.97|6253.97|0
1654526090000|2022-06-06 14:34:50|6253.42|6253.42|6252.93|6252.93|6253.42|6253.42|6252.93|6252.93|0
1654526100000|2022-06-06 14:35:00|6252.74|6252.74|6252.74|6252.74|6252.74|6252.74|6252.74|6252.74|0
1654526120000|2022-06-06 14:35:20|6252.76|6252.76|6253.16|6253.16|6253.16|6253.16|6252.76|6252.76|0
1654526130000|2022-06-06 14:35:30|6253.35|6253.35|6253.31|6253.31|6253.35|6253.35|6252.99|6252.99|0
1654526150000|2022-06-06 14:35:50|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|6253.6|0
1654526170000|2022-06-06 14:36:10|6253.31|6253.31|6253.31|6253.31|6253.31|6253.31|6253.31|6253.31|0
1654526180000|2022-06-06 14:36:20|6253.67|6253.67|6253.67|6253.67|6253.67|6253.67|6253.67|6253.67|0
1654526200000|2022-06-06 14:36:40|6253.31|6253.31|6253.31|6253.31|6253.31|6253.31|6253.31|6253.31|0
1654526220000|2022-06-06 14:37:00|6253.03|6253.03|6253.03|6253.03|6253.03|6253.03|6253.03|6253.03|0
1654526230000|2022-06-06 14:37:10|6252.64|6252.64|6252.64|6252.64|6252.64|6252.64|6252.64|6252.64|0
1654526240000|2022-06-06 14:37:20|6253.03|6253.03|6253.03|6253.03|6253.03|6253.03|6253.03|6253.03|0
1654526250000|2022-06-06 14:37:30|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|0
1654526260000|2022-06-06 14:37:40|6252.07|6252.07|6250.67|6250.67|6252.07|6252.07|6250.67|6250.67|0
1654526280000|2022-06-06 14:38:00|6249.95|6249.95|6248.12|6248.12|6249.95|6249.95|6248.12|6248.12|0
1654526290000|2022-06-06 14:38:10|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|0
1654526310000|2022-06-06 14:38:30|6248.19|6248.19|6248.19|6248.19|6248.19|6248.19|6248.19|6248.19|0
1654526330000|2022-06-06 14:38:50|6247.48|6247.48|6247.48|6247.48|6247.48|6247.48|6247.48|6247.48|0
1654526340000|2022-06-06 14:39:00|6247.84|6247.84|6247.84|6247.84|6247.84|6247.84|6247.84|6247.84|0
1654526350000|2022-06-06 14:39:10|6248.19|6248.19|6248.19|6248.19|6248.19|6248.19|6248.19|6248.19|0
1654526360000|2022-06-06 14:39:20|6248.38|6248.38|6248.89|6248.89|6248.89|6248.89|6248.38|6248.38|0
1654526370000|2022-06-06 14:39:30|6249.18|6249.18|6249.18|6249.18|6249.18|6249.18|6249.18|6249.18|0
1654526380000|2022-06-06 14:39:40|6249.67|6249.67|6249.67|6249.67|6249.67|6249.67|6249.67|6249.67|0
1654526390000|2022-06-06 14:39:50|6249.99|6249.99|6249.99|6249.99|6249.99|6249.99|6249.99|6249.99|0
1654526410000|2022-06-06 14:40:10|6250.28|6250.28|6249.92|6249.92|6250.28|6250.28|6249.92|6249.92|0
1654526420000|2022-06-06 14:40:20|6249.73|6249.73|6249.73|6249.73|6249.73|6249.73|6249.73|6249.73|0
1654526430000|2022-06-06 14:40:30|6249.37|6249.37|6249.37|6249.37|6249.37|6249.37|6249.37|6249.37|0
1654526450000|2022-06-06 14:40:50|6249.73|6249.73|6249.73|6249.73|6249.73|6249.73|6249.73|6249.73|0
1654526460000|2022-06-06 14:41:00|6250.09|6250.09|6250.02|6250.02|6250.73|6250.73|6250.02|6250.02|0
1654526470000|2022-06-06 14:41:10|6250.3|6250.3|6250.3|6250.3|6250.3|6250.3|6250.3|6250.3|0
1654526490000|2022-06-06 14:41:30|6249.92|6249.92|6249.92|6249.92|6249.92|6249.92|6249.92|6249.92|0
1654526510000|2022-06-06 14:41:50|6250.21|6250.21|6250.21|6250.21|6250.49|6250.49|6250.21|6250.21|0
1654526520000|2022-06-06 14:42:00|6250.58|6250.58|6250.58|6250.58|6250.94|6250.94|6250.58|6250.58|0
1654526540000|2022-06-06 14:42:20|6250.87|6250.87|6250.87|6250.87|6250.87|6250.87|6250.87|6250.87|0
1654526550000|2022-06-06 14:42:30|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|6250.55|0
1654526570000|2022-06-06 14:42:50|6250.23|6250.23|6250.23|6250.23|6250.23|6250.23|6250.23|6250.23|0
1654526580000|2022-06-06 14:43:00|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|0
1654526590000|2022-06-06 14:43:10|6249.56|6249.56|6249.41|6249.41|6249.91|6249.91|6249.12|6249.12|0
1654526600000|2022-06-06 14:43:20|6249.12|6249.12|6248.83|6248.83|6249.41|6249.41|6248.83|6248.83|0
1654526620000|2022-06-06 14:43:40|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|0
1654526650000|2022-06-06 14:44:10|6248.12|6248.12|6248.12|6248.12|6248.12|6248.12|6248.12|6248.12|0
1654526670000|2022-06-06 14:44:30|6248.49|6248.49|6248.21|6248.21|6248.49|6248.49|6248.21|6248.21|0
1654526690000|2022-06-06 14:44:50|6248.02|6248.02|6248.02|6248.02|6248.02|6248.02|6248.02|6248.02|0
1654526720000|2022-06-06 14:45:20|6248.21|6248.21|6246.22|6246.22|6248.21|6248.21|6246.22|6246.22|0
1654526750000|2022-06-06 14:45:50|6246.43|6246.43|6246.43|6246.43|6246.43|6246.43|6246.43|6246.43|0
1654526760000|2022-06-06 14:46:00|6245.71|6245.71|6246.43|6246.43|6246.43|6246.43|6245.71|6245.71|0
1654526770000|2022-06-06 14:46:10|6246.05|6246.05|6246.05|6246.05|6246.05|6246.05|6246.05|6246.05|0
1654526790000|2022-06-06 14:46:30|6245.55|6245.55|6245.77|6245.77|6245.77|6245.77|6245.05|6245.05|0
1654526810000|2022-06-06 14:46:50|6245.48|6245.48|6244.77|6244.77|6245.77|6245.77|6244.77|6244.77|0
1654526840000|2022-06-06 14:47:20|6244.59|6244.59|6244.59|6244.59|6244.59|6244.59|6244.59|6244.59|0
1654526860000|2022-06-06 14:47:40|6245.35|6245.35|6247.55|6247.55|6247.55|6247.55|6245.35|6245.35|0
1654526880000|2022-06-06 14:48:00|6248.05|6248.05|6248.54|6248.54|6248.54|6248.54|6248.05|6248.05|0
1654526890000|2022-06-06 14:48:10|6248.23|6248.23|6248.23|6248.23|6248.23|6248.23|6248.23|6248.23|0
1654526910000|2022-06-06 14:48:30|6248.6|6248.6|6248.1|6248.1|6248.6|6248.6|6248.1|6248.1|0
1654526920000|2022-06-06 14:48:40|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|6248.48|0
1654526940000|2022-06-06 14:49:00|6248.12|6248.12|6248.67|6248.67|6248.67|6248.67|6248.12|6248.12|0
1654526950000|2022-06-06 14:49:10|6248.96|6248.96|6249.81|6249.81|6249.81|6249.81|6248.96|6248.96|0
1654526960000|2022-06-06 14:49:20|6250.31|6250.31|6250.31|6250.31|6250.31|6250.31|6250.31|6250.31|0
1654526980000|2022-06-06 14:49:40|6249.81|6249.81|6250.1|6250.1|6250.1|6250.1|6249.81|6249.81|0
1654526990000|2022-06-06 14:49:50|6249.74|6249.74|6249.74|6249.74|6249.74|6249.74|6249.74|6249.74|0
1654527000000|2022-06-06 14:50:00|6250.38|6250.38|6250.38|6250.38|6250.38|6250.38|6250.38|6250.38|0
1654527010000|2022-06-06 14:50:10|6250.88|6250.88|6251.97|6251.97|6251.97|6251.97|6250.88|6250.88|0
1654527020000|2022-06-06 14:50:20|6252.29|6252.29|6252.29|6252.29|6252.29|6252.29|6252.29|6252.29|0
1654527040000|2022-06-06 14:50:40|6252.1|6252.1|6252.1|6252.1|6252.1|6252.1|6252.1|6252.1|0
1654527050000|2022-06-06 14:50:50|6252.38|6252.38|6252.38|6252.38|6252.38|6252.38|6252.38|6252.38|0
1654527060000|2022-06-06 14:51:00|6252.07|6252.07|6252.07|6252.07|6252.07|6252.07|6252.07|6252.07|0
1654527070000|2022-06-06 14:51:10|6253.59|6253.59|6254.07|6254.07|6254.07|6254.07|6253.59|6253.59|0
1654527080000|2022-06-06 14:51:20|6254.35|6254.35|6254.35|6254.35|6254.35|6254.35|6254.35|6254.35|0
1654527100000|2022-06-06 14:51:40|6255.07|6255.07|6255.07|6255.07|6255.07|6255.07|6255.07|6255.07|0
1654527120000|2022-06-06 14:52:00|6255.26|6255.26|6256.38|6256.38|6256.38|6256.38|6255.26|6255.26|0
1654527140000|2022-06-06 14:52:20|6256|6256|6256.76|6256.76|6256.76|6256.76|6256|6256|0
1654527150000|2022-06-06 14:52:30|6256.4|6256.4|6256.76|6256.76|6256.76|6256.76|6256.4|6256.4|0
1654527180000|2022-06-06 14:53:00|6256.57|6256.57|6256.19|6256.19|6256.57|6256.57|6256.19|6256.19|0
1654527200000|2022-06-06 14:53:20|6256.38|6256.38|6256.38|6256.38|6256.38|6256.38|6256.38|6256.38|0
1654527210000|2022-06-06 14:53:30|6256.57|6256.57|6256.57|6256.57|6256.57|6256.57|6256.57|6256.57|0
1654527220000|2022-06-06 14:53:40|6256.07|6256.07|6255.69|6255.69|6256.07|6256.07|6255.69|6255.69|0
1654527230000|2022-06-06 14:53:50|6255.97|6255.97|6255.97|6255.97|6255.97|6255.97|6255.97|6255.97|0
1654527260000|2022-06-06 14:54:20|6255.6|6255.6|6255.6|6255.6|6255.6|6255.6|6255.6|6255.6|0
1654527270000|2022-06-06 14:54:30|6255.22|6255.22|6254.86|6254.86|6255.22|6255.22|6254.86|6254.86|0
1654527280000|2022-06-06 14:54:40|6254.58|6254.58|6254.58|6254.58|6254.58|6254.58|6254.58|6254.58|0
1654527290000|2022-06-06 14:54:50|6254.77|6254.77|6254.77|6254.77|6254.77|6254.77|6254.77|6254.77|0
1654527300000|2022-06-06 14:55:00|6255.05|6255.05|6255.98|6255.98|6255.98|6255.98|6255.05|6255.05|0
1654527320000|2022-06-06 14:55:20|6256.34|6256.34|6256.34|6256.34|6256.34|6256.34|6256.34|6256.34|0
1654527330000|2022-06-06 14:55:30|6256.15|6256.15|6254.1|6254.1|6256.15|6256.15|6254.1|6254.1|0
1654527350000|2022-06-06 14:55:50|6253.81|6253.81|6253.81|6253.81|6253.81|6253.81|6253.81|6253.81|0
1654527370000|2022-06-06 14:56:10|6254.1|6254.1|6254.1|6254.1|6254.1|6254.1|6254.1|6254.1|0
1654527380000|2022-06-06 14:56:20|6253.74|6253.74|6252.98|6252.98|6253.74|6253.74|6252.98|6252.98|0
1654527390000|2022-06-06 14:56:30|6252.6|6252.6|6252.98|6252.98|6252.98|6252.98|6252.6|6252.6|0
1654527400000|2022-06-06 14:56:40|6252.79|6252.79|6253.17|6253.17|6253.17|6253.17|6252.79|6252.79|0
1654527410000|2022-06-06 14:56:50|6253.53|6253.53|6253.53|6253.53|6253.53|6253.53|6253.53|6253.53|0
1654527420000|2022-06-06 14:57:00|6254.29|6254.29|6254.29|6254.29|6254.29|6254.29|6254.29|6254.29|0
1654527430000|2022-06-06 14:57:10|6254.08|6254.08|6253.59|6253.59|6254.08|6254.08|6253.59|6253.59|0
1654527460000|2022-06-06 14:57:40|6253.9|6253.9|6253.9|6253.9|6253.9|6253.9|6253.9|6253.9|0
1654527500000|2022-06-06 14:58:20|6253.59|6253.59|6253.3|6253.3|6253.59|6253.59|6253.3|6253.3|0
1654527510000|2022-06-06 14:58:30|6253.49|6253.49|6253.68|6253.68|6253.68|6253.68|6253.49|6253.49|0
1654527520000|2022-06-06 14:58:40|6253.29|6253.29|6253.29|6253.29|6253.29|6253.29|6253.29|6253.29|0
1654527540000|2022-06-06 14:59:00|6252.92|6252.92|6252.92|6252.92|6252.92|6252.92|6252.92|6252.92|0
1654527550000|2022-06-06 14:59:10|6251.49|6251.49|6251.49|6251.49|6251.49|6251.49|6251.49|6251.49|0
1654527570000|2022-06-06 14:59:30|6250.06|6250.06|6249.68|6249.68|6250.06|6250.06|6248.97|6248.97|0
1654527580000|2022-06-06 14:59:40|6250.04|6250.04|6250.04|6250.04|6250.04|6250.04|6250.04|6250.04|0
1654527590000|2022-06-06 14:59:50|6249.72|6249.72|6249.36|6249.36|6249.72|6249.72|6249.01|6249.01|0
1654527600000|2022-06-06 15:00:00|6249.86|6249.86|6252.07|6252.07|6252.07|6252.07|6249.86|6249.86|0
1654527620000|2022-06-06 15:00:20|6252.26|6252.26|6252.49|6252.49|6252.49|6252.49|6251.85|6251.85|0
1654527630000|2022-06-06 15:00:30|6252.17|6252.17|6251.68|6251.68|6252.17|6252.17|6251.68|6251.68|0
1654527640000|2022-06-06 15:00:40|6251.49|6251.49|6251.51|6251.51|6251.51|6251.51|6251.13|6251.13|0
1654527660000|2022-06-06 15:01:00|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|0
1654527690000|2022-06-06 15:01:30|6251.51|6251.51|6251.15|6251.15|6251.51|6251.51|6251.15|6251.15|0
1654527700000|2022-06-06 15:01:40|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|6250.77|0
1654527710000|2022-06-06 15:01:50|6250.42|6250.42|6250.42|6250.42|6250.42|6250.42|6250.42|6250.42|0
1654527720000|2022-06-06 15:02:00|6250.7|6250.7|6250.7|6250.7|6250.99|6250.99|6250.7|6250.7|0
1654527730000|2022-06-06 15:02:10|6250.42|6250.42|6249.92|6249.92|6250.42|6250.42|6249.92|6249.92|0
1654527740000|2022-06-06 15:02:20|6250.24|6250.24|6250.24|6250.24|6250.24|6250.24|6250.24|6250.24|0
1654527760000|2022-06-06 15:02:40|6249.74|6249.74|6249.74|6249.74|6249.74|6249.74|6249.74|6249.74|0
1654527780000|2022-06-06 15:03:00|6249.42|6249.42|6249.42|6249.42|6249.42|6249.42|6249.42|6249.42|0
1654527800000|2022-06-06 15:03:20|6249.1|6249.1|6249.1|6249.1|6249.1|6249.1|6249.1|6249.1|0
1654527810000|2022-06-06 15:03:30|6249.74|6249.74|6249.36|6249.36|6249.74|6249.74|6249.36|6249.36|0
1654527820000|2022-06-06 15:03:40|6249.07|6249.07|6248.89|6248.89|6249.07|6249.07|6248.89|6248.89|0
1654527830000|2022-06-06 15:03:50|6248.39|6248.39|6247.37|6247.37|6248.39|6248.39|6247.37|6247.37|0
1654527850000|2022-06-06 15:04:10|6247.87|6247.87|6247.87|6247.87|6247.87|6247.87|6247.87|6247.87|0
1654527860000|2022-06-06 15:04:20|6247.58|6247.58|6247.36|6247.36|6247.58|6247.58|6246.73|6246.73|0
1654527870000|2022-06-06 15:04:30|6246.73|6246.73|6246.73|6246.73|6246.73|6246.73|6246.73|6246.73|0
1654527880000|2022-06-06 15:04:40|6247.36|6247.36|6246.73|6246.73|6247.36|6247.36|6246.73|6246.73|0
1654527890000|2022-06-06 15:04:50|6246.41|6246.41|6246.41|6246.41|6246.41|6246.41|6246.41|6246.41|0
1654527900000|2022-06-06 15:05:00|6245.26|6245.26|6244.19|6244.19|6245.26|6245.26|6244.19|6244.19|0
1654527930000|2022-06-06 15:05:30|6243.7|6243.7|6243.7|6243.7|6243.7|6243.7|6243.7|6243.7|0
1654527940000|2022-06-06 15:05:40|6243.38|6243.38|6244.01|6244.01|6244.01|6244.01|6243.38|6243.38|0
1654527950000|2022-06-06 15:05:50|6244.51|6244.51|6245.79|6245.79|6245.79|6245.79|6244.51|6244.51|0
1654527960000|2022-06-06 15:06:00|6245.47|6245.47|6245.47|6245.47|6245.47|6245.47|6245.47|6245.47|0
1654527980000|2022-06-06 15:06:20|6246.11|6246.11|6246.11|6246.11|6246.11|6246.11|6246.11|6246.11|0
1654527990000|2022-06-06 15:06:30|6245.83|6245.83|6246.01|6246.01|6246.01|6246.01|6245.83|6245.83|0
1654528020000|2022-06-06 15:07:00|6245.63|6245.63|6244.7|6244.7|6245.63|6245.63|6244.7|6244.7|0
1654528030000|2022-06-06 15:07:10|6244.89|6244.89|6244.85|6244.85|6245.63|6245.63|6244.85|6244.85|0
1654528040000|2022-06-06 15:07:20|6245.35|6245.35|6245.35|6245.35|6245.35|6245.35|6245.35|6245.35|0
1654528050000|2022-06-06 15:07:30|6245.16|6245.16|6245.16|6245.16|6245.16|6245.16|6245.16|6245.16|0
1654528060000|2022-06-06 15:07:40|6244.77|6244.77|6244.77|6244.77|6244.77|6244.77|6244.77|6244.77|0
1654528080000|2022-06-06 15:08:00|6244.39|6244.39|6244.39|6244.39|6244.39|6244.39|6244.39|6244.39|0
1654528090000|2022-06-06 15:08:10|6244.2|6244.2|6243.82|6243.82|6244.2|6244.2|6243.47|6243.47|0
1654528100000|2022-06-06 15:08:20|6244.2|6244.2|6244.59|6244.59|6244.59|6244.59|6244.2|6244.2|0
1654528120000|2022-06-06 15:08:40|6244.96|6244.96|6244.39|6244.39|6244.96|6244.96|6244.39|6244.39|0
1654528130000|2022-06-06 15:08:50|6245.11|6245.11|6244.47|6244.47|6245.11|6245.11|6244.47|6244.47|0
1654528140000|2022-06-06 15:09:00|6244.82|6244.82|6243.35|6243.35|6244.82|6244.82|6243.35|6243.35|0
1654528150000|2022-06-06 15:09:10|6243.16|6243.16|6242.86|6242.86|6243.16|6243.16|6242.65|6242.65|0
1654528160000|2022-06-06 15:09:20|6243.18|6243.18|6243.5|6243.5|6243.5|6243.5|6242.86|6242.86|0
1654528170000|2022-06-06 15:09:30|6243|6243|6243|6243|6243|6243|6243|6243|0
1654528180000|2022-06-06 15:09:40|6242.62|6242.62|6242.62|6242.62|6242.62|6242.62|6242.62|6242.62|0
1654528200000|2022-06-06 15:10:00|6242.43|6242.43|6241.86|6241.86|6242.43|6242.43|6241.86|6241.86|0
1654528210000|2022-06-06 15:10:10|6241.5|6241.5|6241.5|6241.5|6241.5|6241.5|6241.5|6241.5|0
1654528230000|2022-06-06 15:10:30|6241.22|6241.22|6241.22|6241.22|6241.22|6241.22|6241.22|6241.22|0
1654528240000|2022-06-06 15:10:40|6240.93|6240.93|6240.93|6240.93|6240.93|6240.93|6240.93|6240.93|0
1654528250000|2022-06-06 15:10:50|6241.29|6241.29|6241.29|6241.29|6241.29|6241.29|6241.29|6241.29|0
1654528260000|2022-06-06 15:11:00|6240.74|6240.74|6240.71|6240.71|6240.74|6240.74|6240.42|6240.42|0
1654528310000|2022-06-06 15:11:50|6240.39|6240.39|6240.71|6240.71|6240.71|6240.71|6240.39|6240.39|0
1654528320000|2022-06-06 15:12:00|6240.21|6240.21|6240.35|6240.35|6240.71|6240.71|6240.21|6240.21|0
1654528330000|2022-06-06 15:12:10|6241.07|6241.07|6241.07|6241.07|6241.07|6241.07|6241.07|6241.07|0
1654528350000|2022-06-06 15:12:30|6240.75|6240.75|6240.43|6240.43|6240.75|6240.75|6240.43|6240.43|0
1654528360000|2022-06-06 15:12:40|6240.92|6240.92|6240.92|6240.92|6240.92|6240.92|6240.92|6240.92|0
1654528380000|2022-06-06 15:13:00|6241.24|6241.24|6241.24|6241.24|6241.46|6241.46|6241.24|6241.24|0
1654528390000|2022-06-06 15:13:10|6241.56|6241.56|6239.92|6239.92|6241.56|6241.56|6239.92|6239.92|0
1654528400000|2022-06-06 15:13:20|6240.24|6240.24|6239.92|6239.92|6240.24|6240.24|6239.6|6239.6|0
1654528410000|2022-06-06 15:13:30|6240.56|6240.56|6240.95|6240.95|6240.95|6240.95|6240.24|6240.24|0
1654528420000|2022-06-06 15:13:40|6241.27|6241.27|6241.27|6241.27|6241.27|6241.27|6241.27|6241.27|0
1654528450000|2022-06-06 15:14:10|6241.08|6241.08|6241.37|6241.37|6241.37|6241.37|6241.08|6241.08|0
1654528460000|2022-06-06 15:14:20|6241.66|6241.66|6241.66|6241.66|6241.66|6241.66|6241.66|6241.66|0
1654528470000|2022-06-06 15:14:30|6242.01|6242.01|6242.01|6242.01|6242.01|6242.01|6242.01|6242.01|0
1654528480000|2022-06-06 15:14:40|6242.78|6242.78|6243.49|6243.49|6243.49|6243.49|6242.78|6242.78|0
1654528500000|2022-06-06 15:15:00|6242.5|6242.5|6240.87|6240.87|6242.5|6242.5|6239.87|6239.87|0
1654528520000|2022-06-06 15:15:20|6241.06|6241.06|6240.34|6240.34|6241.69|6241.69|6240.34|6240.34|0
1654528530000|2022-06-06 15:15:30|6240.98|6240.98|6239.58|6239.58|6240.98|6240.98|6239.58|6239.58|0
1654528560000|2022-06-06 15:16:00|6239.22|6239.22|6239.22|6239.22|6239.22|6239.22|6239.22|6239.22|0
1654528570000|2022-06-06 15:16:10|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|0
1654528580000|2022-06-06 15:16:20|6237.92|6237.92|6237.6|6237.6|6237.92|6237.92|6237.6|6237.6|0
1654528590000|2022-06-06 15:16:30|6237.79|6237.79|6237.79|6237.79|6237.79|6237.79|6237.79|6237.79|0
1654528600000|2022-06-06 15:16:40|6237.6|6237.6|6237.92|6237.92|6237.92|6237.92|6237.6|6237.6|0
1654528620000|2022-06-06 15:17:00|6237.15|6237.15|6237.15|6237.15|6237.15|6237.15|6237.15|6237.15|0
1654528630000|2022-06-06 15:17:10|6236.66|6236.66|6236.66|6236.66|6236.66|6236.66|6236.66|6236.66|0
1654528650000|2022-06-06 15:17:30|6235.8|6235.8|6236.68|6236.68|6236.68|6236.68|6235.25|6235.25|0
1654528660000|2022-06-06 15:17:40|6236.87|6236.87|6236.65|6236.65|6237.25|6237.25|6236.65|6236.65|0
1654528670000|2022-06-06 15:17:50|6237|6237|6237.36|6237.36|6237.36|6237.36|6237|6237|0
1654528680000|2022-06-06 15:18:00|6237.04|6237.04|6237.33|6237.33|6237.33|6237.33|6237.04|6237.04|0
1654528710000|2022-06-06 15:18:30|6236.37|6236.37|6236.37|6236.37|6236.37|6236.37|6236.37|6236.37|0
1654528720000|2022-06-06 15:18:40|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|6236.56|0
1654528730000|2022-06-06 15:18:50|6237.2|6237.2|6237.83|6237.83|6237.83|6237.83|6236.88|6236.88|0
1654528740000|2022-06-06 15:19:00|6238.47|6238.47|6237.66|6237.66|6238.47|6238.47|6237.66|6237.66|0
1654528750000|2022-06-06 15:19:10|6237.85|6237.85|6237.85|6237.85|6238.16|6238.16|6237.85|6237.85|0
1654528760000|2022-06-06 15:19:20|6237.53|6237.53|6237.56|6237.56|6237.56|6237.56|6236.92|6236.92|0
1654528790000|2022-06-06 15:19:50|6237.37|6237.37|6237.37|6237.37|6237.37|6237.37|6237.37|6237.37|0
1654528800000|2022-06-06 15:20:00|6238.01|6238.01|6238.01|6238.01|6238.01|6238.01|6238.01|6238.01|0
1654528820000|2022-06-06 15:20:20|6237.05|6237.05|6237.05|6237.05|6237.05|6237.05|6237.05|6237.05|0
1654528830000|2022-06-06 15:20:30|6236.86|6236.86|6236.39|6236.39|6236.86|6236.86|6236.01|6236.01|0
1654528840000|2022-06-06 15:20:40|6236.01|6236.01|6235.72|6235.72|6236.01|6236.01|6235.72|6235.72|0
1654528850000|2022-06-06 15:20:50|6235.41|6235.41|6235.78|6235.78|6235.78|6235.78|6235.41|6235.41|0
1654528860000|2022-06-06 15:21:00|6234.82|6234.82|6235.65|6235.65|6235.97|6235.97|6234.82|6234.82|0
1654528870000|2022-06-06 15:21:10|6236.01|6236.01|6236.01|6236.01|6236.01|6236.01|6236.01|6236.01|0
1654528880000|2022-06-06 15:21:20|6235.82|6235.82|6235.82|6235.82|6235.82|6235.82|6235.82|6235.82|0
1654528890000|2022-06-06 15:21:30|6235.5|6235.5|6235.79|6235.79|6235.79|6235.79|6235.5|6235.5|0
1654528900000|2022-06-06 15:21:40|6236.28|6236.28|6236.5|6236.5|6236.71|6236.71|6236.28|6236.28|0
1654528920000|2022-06-06 15:22:00|6236.82|6236.82|6236.82|6236.82|6236.82|6236.82|6236.82|6236.82|0
1654528930000|2022-06-06 15:22:10|6237.31|6237.31|6237.44|6237.44|6237.63|6237.63|6237.31|6237.31|0
1654528940000|2022-06-06 15:22:20|6237.12|6237.12|6236.49|6236.49|6237.12|6237.12|6236.49|6236.49|0
1654528950000|2022-06-06 15:22:30|6236.2|6236.2|6236.2|6236.2|6236.2|6236.2|6236.2|6236.2|0
1654528960000|2022-06-06 15:22:40|6235.84|6235.84|6236.13|6236.13|6236.13|6236.13|6235.84|6235.84|0
1654528970000|2022-06-06 15:22:50|6235.17|6235.17|6235.17|6235.17|6235.17|6235.17|6235.17|6235.17|0
1654528990000|2022-06-06 15:23:10|6235.55|6235.55|6236.86|6236.86|6236.86|6236.86|6235.55|6235.55|0
1654529010000|2022-06-06 15:23:30|6237.15|6237.15|6237.43|6237.43|6237.43|6237.43|6237.15|6237.15|0
1654529030000|2022-06-06 15:23:50|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|0
1654529060000|2022-06-06 15:24:20|6237.79|6237.79|6237.79|6237.79|6237.79|6237.79|6237.79|6237.79|0
1654529080000|2022-06-06 15:24:40|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|0
1654529110000|2022-06-06 15:25:10|6237.5|6237.5|6238.17|6238.17|6238.46|6238.46|6236.86|6236.86|0
1654529120000|2022-06-06 15:25:20|6237.67|6237.67|6237.67|6237.67|6237.67|6237.67|6237.67|6237.67|0
1654529130000|2022-06-06 15:25:30|6237.18|6237.18|6237.18|6237.18|6237.18|6237.18|6237.18|6237.18|0
1654529150000|2022-06-06 15:25:50|6236.61|6236.61|6235.97|6235.97|6236.61|6236.61|6235.97|6235.97|0
1654529160000|2022-06-06 15:26:00|6236.16|6236.16|6235.66|6235.66|6236.16|6236.16|6235.66|6235.66|0
1654529170000|2022-06-06 15:26:10|6235.29|6235.29|6234.98|6234.98|6235.47|6235.47|6234.98|6234.98|0
1654529180000|2022-06-06 15:26:20|6234.79|6234.79|6234.5|6234.5|6234.79|6234.79|6234.5|6234.5|0
1654529200000|2022-06-06 15:26:40|6233.87|6233.87|6233.87|6233.87|6233.87|6233.87|6233.87|6233.87|0
1654529210000|2022-06-06 15:26:50|6233.58|6233.58|6233.58|6233.58|6233.58|6233.58|6233.58|6233.58|0
1654529220000|2022-06-06 15:27:00|6233.9|6233.9|6234.09|6234.09|6234.37|6234.37|6233.9|6233.9|0
1654529230000|2022-06-06 15:27:10|6234.72|6234.72|6235.53|6235.53|6235.53|6235.53|6234.72|6234.72|0
1654529240000|2022-06-06 15:27:20|6235.04|6235.04|6234.9|6234.9|6235.04|6235.04|6234.54|6234.54|0
1654529250000|2022-06-06 15:27:30|6234.58|6234.58|6234.26|6234.26|6234.58|6234.58|6234.26|6234.26|0
1654529260000|2022-06-06 15:27:40|6233.3|6233.3|6233.8|6233.8|6233.8|6233.8|6233.3|6233.3|0
1654529270000|2022-06-06 15:27:50|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|0
1654529280000|2022-06-06 15:28:00|6234.27|6234.27|6234.06|6234.06|6234.56|6234.56|6234.06|6234.06|0
1654529290000|2022-06-06 15:28:10|6233.87|6233.87|6234.19|6234.19|6234.51|6234.51|6233.87|6233.87|0
1654529300000|2022-06-06 15:28:20|6233.91|6233.91|6233.91|6233.91|6233.91|6233.91|6233.91|6233.91|0
1654529310000|2022-06-06 15:28:30|6234.22|6234.22|6232.7|6232.7|6234.22|6234.22|6232.7|6232.7|0
1654529320000|2022-06-06 15:28:40|6232.31|6232.31|6232.77|6232.77|6233.12|6233.12|6232.31|6232.31|0
1654529330000|2022-06-06 15:28:50|6232.39|6232.39|6233.15|6233.15|6233.15|6233.15|6232.07|6232.07|0
1654529340000|2022-06-06 15:29:00|6233.34|6233.34|6234.4|6234.4|6234.4|6234.4|6233.34|6233.34|0
1654529350000|2022-06-06 15:29:10|6234.72|6234.72|6234.22|6234.22|6234.72|6234.72|6234.22|6234.22|0
1654529360000|2022-06-06 15:29:20|6233.93|6233.93|6233.29|6233.29|6233.93|6233.93|6232.98|6232.98|0
1654529370000|2022-06-06 15:29:30|6233.65|6233.65|6235.08|6235.08|6235.08|6235.08|6233.65|6233.65|0
1654529380000|2022-06-06 15:29:40|6234.72|6234.72|6234.66|6234.66|6235.04|6235.04|6234.66|6234.66|0
1654529390000|2022-06-06 15:29:50|6235.02|6235.02|6235.52|6235.52|6236.02|6236.02|6235.02|6235.02|0
1654586100000|2022-06-07 07:15:00|6227.17|6227.17|6228.52|6228.52|6228.52|6228.52|6227.17|6227.17|0
1654586130000|2022-06-07 07:15:30|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|0
1654586140000|2022-06-07 07:15:40|6229.23|6229.23|6228.35|6228.35|6229.23|6229.23|6227.28|6227.28|0
1654586160000|2022-06-07 07:16:00|6227.64|6227.64|6227.64|6227.64|6227.64|6227.64|6227.28|6227.28|0
1654586170000|2022-06-07 07:16:10|6228|6228|6228|6228|6228|6228|6228|6228|0
1654586180000|2022-06-07 07:16:20|6228.49|6228.49|6230.59|6230.59|6230.59|6230.59|6228.49|6228.49|0
1654586230000|2022-06-07 07:17:10|6229.32|6229.32|6228.96|6228.96|6229.32|6229.32|6228.96|6228.96|0
1654586250000|2022-06-07 07:17:30|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|0
1654586260000|2022-06-07 07:17:40|6229.32|6229.32|6228.25|6228.25|6229.32|6229.32|6228.25|6228.25|0
1654586280000|2022-06-07 07:18:00|6228.88|6228.88|6229.17|6229.17|6229.17|6229.17|6228.88|6228.88|0
1654586300000|2022-06-07 07:18:20|6228.67|6228.67|6228.67|6228.67|6228.67|6228.67|6228.67|6228.67|0
1654586330000|2022-06-07 07:18:50|6229.03|6229.03|6230.18|6230.18|6230.18|6230.18|6229.03|6229.03|0
1654586340000|2022-06-07 07:19:00|6229.23|6229.23|6228.94|6228.94|6229.23|6229.23|6228.94|6228.94|0
1654586350000|2022-06-07 07:19:10|6229.93|6229.93|6230.43|6230.43|6230.43|6230.43|6229.93|6229.93|0
1654586360000|2022-06-07 07:19:20|6231|6231|6231.36|6231.36|6231.36|6231.36|6231|6231|0
1654586380000|2022-06-07 07:19:40|6229.87|6229.87|6229.87|6229.87|6230.25|6230.25|6229.87|6229.87|0
1654586390000|2022-06-07 07:19:50|6230.25|6230.25|6229.75|6229.75|6230.25|6230.25|6229.75|6229.75|0
1654586400000|2022-06-07 07:20:00|6230.25|6230.25|6230.25|6230.25|6230.25|6230.25|6230.25|6230.25|0
1654586410000|2022-06-07 07:20:10|6229.75|6229.75|6229.75|6229.75|6229.75|6229.75|6229.75|6229.75|0
1654586430000|2022-06-07 07:20:30|6228.15|6228.15|6228.15|6228.15|6228.15|6228.15|6228.15|6228.15|0
1654586470000|2022-06-07 07:21:10|6229.11|6229.11|6226.82|6226.82|6229.11|6229.11|6226.82|6226.82|0
1654586490000|2022-06-07 07:21:30|6226.63|6226.63|6226.13|6226.13|6226.63|6226.63|6226.13|6226.13|0
1654586500000|2022-06-07 07:21:40|6225.42|6225.42|6225.42|6225.42|6225.42|6225.42|6225.42|6225.42|0
1654586510000|2022-06-07 07:21:50|6225.04|6225.04|6224.09|6224.09|6225.04|6225.04|6224.09|6224.09|0
1654586520000|2022-06-07 07:22:00|6224.58|6224.58|6224.58|6224.58|6224.58|6224.58|6224.58|6224.58|0
1654586530000|2022-06-07 07:22:10|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|0
1654586540000|2022-06-07 07:22:20|6222.2|6222.2|6223.27|6223.27|6223.27|6223.27|6222.2|6222.2|0
1654586560000|2022-06-07 07:22:40|6224.23|6224.23|6224.23|6224.23|6224.23|6224.23|6224.23|6224.23|0
1654586640000|2022-06-07 07:24:00|6224.87|6224.87|6224.87|6224.87|6224.87|6224.87|6224.87|6224.87|0
1654586650000|2022-06-07 07:24:10|6225.23|6225.23|6225.23|6225.23|6225.23|6225.23|6225.23|6225.23|0
1654586680000|2022-06-07 07:24:40|6225.51|6225.51|6226.55|6226.55|6226.55|6226.55|6225.51|6225.51|0
1654586700000|2022-06-07 07:25:00|6226.19|6226.19|6226.19|6226.19|6226.19|6226.19|6226.19|6226.19|0
1654586730000|2022-06-07 07:25:30|6226.51|6226.51|6226.51|6226.51|6226.51|6226.51|6226.51|6226.51|0
1654586760000|2022-06-07 07:26:00|6227.07|6227.07|6227.07|6227.07|6227.07|6227.07|6227.07|6227.07|0
1654586780000|2022-06-07 07:26:20|6226.7|6226.7|6226.38|6226.38|6226.7|6226.7|6226.38|6226.38|0
1654586790000|2022-06-07 07:26:30|6226.7|6226.7|6226.7|6226.7|6226.7|6226.7|6226.7|6226.7|0
1654586800000|2022-06-07 07:26:40|6227.02|6227.02|6227.02|6227.02|6227.02|6227.02|6227.02|6227.02|0
1654586810000|2022-06-07 07:26:50|6227.73|6227.73|6228.9|6228.9|6228.9|6228.9|6227.73|6227.73|0
1654586820000|2022-06-07 07:27:00|6229.67|6229.67|6230.16|6230.16|6230.16|6230.16|6229.67|6229.67|0
1654586870000|2022-06-07 07:27:50|6229.17|6229.17|6229.17|6229.17|6229.17|6229.17|6229.17|6229.17|0
1654586880000|2022-06-07 07:28:00|6228.67|6228.67|6228.67|6228.67|6228.67|6228.67|6228.67|6228.67|0
1654586910000|2022-06-07 07:28:30|6228.86|6228.86|6228.37|6228.37|6228.86|6228.86|6228.37|6228.37|0
1654586920000|2022-06-07 07:28:40|6227.37|6227.37|6227.37|6227.37|6227.37|6227.37|6227.37|6227.37|0
1654586930000|2022-06-07 07:28:50|6227.19|6227.19|6227.32|6227.32|6227.68|6227.68|6227.19|6227.19|0
1654586970000|2022-06-07 07:29:30|6226.83|6226.83|6226.45|6226.45|6226.83|6226.83|6226.45|6226.45|0
1654587000000|2022-06-07 07:30:00|6226.95|6226.95|6228.04|6228.04|6228.04|6228.04|6226.95|6226.95|0
1654587040000|2022-06-07 07:30:40|6228.23|6228.23|6228.23|6228.23|6228.23|6228.23|6228.23|6228.23|0
1654587060000|2022-06-07 07:31:00|6231.61|6231.61|6230.75|6230.75|6231.61|6231.61|6230.75|6230.75|0
1654587090000|2022-06-07 07:31:30|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|0
1654587120000|2022-06-07 07:32:00|6231.6|6231.6|6231.6|6231.6|6231.6|6231.6|6231.6|6231.6|0
1654587130000|2022-06-07 07:32:10|6231.24|6231.24|6231.24|6231.24|6231.24|6231.24|6231.24|6231.24|0
1654587140000|2022-06-07 07:32:20|6231.96|6231.96|6232.31|6232.31|6232.31|6232.31|6231.96|6231.96|0
1654587160000|2022-06-07 07:32:40|6233.46|6233.46|6234.03|6234.03|6234.03|6234.03|6233.46|6233.46|0
1654587170000|2022-06-07 07:32:50|6234.32|6234.32|6234.32|6234.32|6234.32|6234.32|6234.32|6234.32|0
1654587180000|2022-06-07 07:33:00|6234.6|6234.6|6234.6|6234.6|6234.6|6234.6|6234.6|6234.6|0
1654587190000|2022-06-07 07:33:10|6234.25|6234.25|6233.53|6233.53|6234.25|6234.25|6233.53|6233.53|0
1654587210000|2022-06-07 07:33:30|6232.89|6232.89|6232.54|6232.54|6233.17|6233.17|6232.54|6232.54|0
1654587220000|2022-06-07 07:33:40|6232.22|6232.22|6232.71|6232.71|6232.71|6232.71|6232.22|6232.22|0
1654587240000|2022-06-07 07:34:00|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|6232.39|0
1654587250000|2022-06-07 07:34:10|6232.78|6232.78|6234.04|6234.04|6234.04|6234.04|6232.78|6232.78|0
1654587270000|2022-06-07 07:34:30|6234.98|6234.98|6234.34|6234.34|6234.98|6234.98|6234.34|6234.34|0
1654587280000|2022-06-07 07:34:40|6234.63|6234.63|6234.63|6234.63|6234.63|6234.63|6234.63|6234.63|0
1654587300000|2022-06-07 07:35:00|6234.31|6234.31|6234.31|6234.31|6234.69|6234.69|6234.31|6234.31|0
1654587310000|2022-06-07 07:35:10|6233.99|6233.99|6233.71|6233.71|6233.99|6233.99|6233|6233|0
1654587320000|2022-06-07 07:35:20|6234.03|6234.03|6234.03|6234.03|6234.03|6234.03|6234.03|6234.03|0
1654587330000|2022-06-07 07:35:30|6233.68|6233.68|6233.68|6233.68|6233.68|6233.68|6233.68|6233.68|0
1654587360000|2022-06-07 07:36:00|6233.25|6233.25|6233.25|6233.25|6233.25|6233.25|6233.25|6233.25|0
1654587380000|2022-06-07 07:36:20|6233.57|6233.57|6233.57|6233.57|6233.57|6233.57|6233.57|6233.57|0
1654587390000|2022-06-07 07:36:30|6233.08|6233.08|6233.08|6233.08|6233.08|6233.08|6233.08|6233.08|0
1654587400000|2022-06-07 07:36:40|6232.36|6232.36|6232.36|6232.36|6232.36|6232.36|6232.36|6232.36|0
1654587410000|2022-06-07 07:36:50|6232.68|6232.68|6232.49|6232.49|6232.68|6232.68|6232.11|6232.11|0
1654587420000|2022-06-07 07:37:00|6232.13|6232.13|6231.23|6231.23|6232.13|6232.13|6231.23|6231.23|0
1654587430000|2022-06-07 07:37:10|6231.52|6231.52|6231.52|6231.52|6231.52|6231.52|6231.52|6231.52|0
1654587440000|2022-06-07 07:37:20|6231.14|6231.14|6231.14|6231.14|6231.14|6231.14|6231.14|6231.14|0
1654587460000|2022-06-07 07:37:40|6230.19|6230.19|6227.89|6227.89|6230.19|6230.19|6227.89|6227.89|0
1654587480000|2022-06-07 07:38:00|6227.47|6227.47|6227.68|6227.68|6227.68|6227.68|6227.47|6227.47|0
1654587490000|2022-06-07 07:38:10|6226.59|6226.59|6226.09|6226.09|6227.09|6227.09|6226.09|6226.09|0
1654587520000|2022-06-07 07:38:40|6225.34|6225.34|6225.15|6225.15|6225.34|6225.34|6225.15|6225.15|0
1654587540000|2022-06-07 07:39:00|6224.44|6224.44|6224.44|6224.44|6224.44|6224.44|6224.44|6224.44|0
1654587550000|2022-06-07 07:39:10|6225.08|6225.08|6225.08|6225.08|6225.08|6225.08|6225.08|6225.08|0
1654587590000|2022-06-07 07:39:50|6224.44|6224.44|6224.44|6224.44|6224.44|6224.44|6224.44|6224.44|0
1654587620000|2022-06-07 07:40:20|6224.93|6224.93|6224.93|6224.93|6224.93|6224.93|6224.93|6224.93|0
1654587630000|2022-06-07 07:40:30|6224.3|6224.3|6224.62|6224.62|6224.62|6224.62|6224.3|6224.3|0
1654587670000|2022-06-07 07:41:10|6224.97|6224.97|6224.97|6224.97|6224.97|6224.97|6224.97|6224.97|0
1654587680000|2022-06-07 07:41:20|6224.26|6224.26|6224.97|6224.97|6224.97|6224.97|6224.26|6224.26|0
1654587710000|2022-06-07 07:41:50|6225.93|6225.93|6225.61|6225.61|6225.93|6225.93|6225.61|6225.61|0
1654587720000|2022-06-07 07:42:00|6225.93|6225.93|6226.57|6226.57|6226.57|6226.57|6225.93|6225.93|0
1654587730000|2022-06-07 07:42:10|6227.53|6227.53|6227.85|6227.85|6227.85|6227.85|6227.53|6227.53|0
1654587740000|2022-06-07 07:42:20|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|6228.48|0
1654587780000|2022-06-07 07:43:00|6228.86|6228.86|6229.93|6229.93|6229.93|6229.93|6228.86|6228.86|0
1654587790000|2022-06-07 07:43:10|6230.22|6230.22|6229.55|6229.55|6230.26|6230.26|6228.69|6228.69|0
1654587800000|2022-06-07 07:43:20|6229.9|6229.9|6229.9|6229.9|6229.9|6229.9|6229.9|6229.9|0
1654587810000|2022-06-07 07:43:30|6228.95|6228.95|6228.95|6228.95|6228.95|6228.95|6228.95|6228.95|0
1654587820000|2022-06-07 07:43:40|6228.23|6228.23|6228.23|6228.23|6228.23|6228.23|6228.23|6228.23|0
1654587850000|2022-06-07 07:44:10|6227.52|6227.52|6227.87|6227.87|6227.87|6227.87|6227.52|6227.52|0
1654587860000|2022-06-07 07:44:20|6227.56|6227.56|6227.56|6227.56|6227.56|6227.56|6227.56|6227.56|0
1654587870000|2022-06-07 07:44:30|6227.87|6227.87|6227.87|6227.87|6227.87|6227.87|6227.87|6227.87|0
1654587890000|2022-06-07 07:44:50|6227.38|6227.38|6227.38|6227.38|6227.38|6227.38|6227.38|6227.38|0
1654587900000|2022-06-07 07:45:00|6228.45|6228.45|6229.16|6229.16|6229.16|6229.16|6228.45|6228.45|0
1654587930000|2022-06-07 07:45:30|6230.12|6230.12|6230.12|6230.12|6230.12|6230.12|6230.12|6230.12|0
1654587940000|2022-06-07 07:45:40|6231.06|6231.06|6231.06|6231.06|6231.06|6231.06|6231.06|6231.06|0
1654587950000|2022-06-07 07:45:50|6230.7|6230.7|6230.14|6230.14|6230.7|6230.7|6230.14|6230.14|0
1654587960000|2022-06-07 07:46:00|6229.76|6229.76|6229.95|6229.95|6229.95|6229.95|6229.76|6229.76|0
1654587970000|2022-06-07 07:46:10|6230.24|6230.24|6231.23|6231.23|6231.23|6231.23|6230.24|6230.24|0
1654588010000|2022-06-07 07:46:50|6230.87|6230.87|6230.16|6230.16|6230.87|6230.87|6230.16|6230.16|0
1654588030000|2022-06-07 07:47:10|6230.66|6230.66|6231.01|6231.01|6231.29|6231.29|6230.66|6230.66|0
1654588040000|2022-06-07 07:47:20|6231.37|6231.37|6232.44|6232.44|6232.44|6232.44|6231.37|6231.37|0
1654588060000|2022-06-07 07:47:40|6232.93|6232.93|6233.93|6233.93|6233.93|6233.93|6232.93|6232.93|0
1654588070000|2022-06-07 07:47:50|6233.61|6233.61|6235.49|6235.49|6235.49|6235.49|6233.61|6233.61|0
1654588100000|2022-06-07 07:48:20|6235.8|6235.8|6236.03|6236.03|6236.03|6236.03|6235.67|6235.67|0
1654588110000|2022-06-07 07:48:30|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|0
1654588120000|2022-06-07 07:48:40|6236.05|6236.05|6236.05|6236.05|6236.05|6236.05|6236.05|6236.05|0
1654588150000|2022-06-07 07:49:10|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|6235.67|0
1654588160000|2022-06-07 07:49:20|6235.39|6235.39|6235.39|6235.39|6235.39|6235.39|6235.39|6235.39|0
1654588170000|2022-06-07 07:49:30|6235.01|6235.01|6235.01|6235.01|6235.01|6235.01|6235.01|6235.01|0
1654588180000|2022-06-07 07:49:40|6234.73|6234.73|6234.73|6234.73|6234.73|6234.73|6234.73|6234.73|0
1654588230000|2022-06-07 07:50:30|6234.01|6234.01|6233.37|6233.37|6234.01|6234.01|6233.37|6233.37|0
1654588260000|2022-06-07 07:51:00|6233.56|6233.56|6233.56|6233.56|6233.56|6233.56|6233.56|6233.56|0
1654588350000|2022-06-07 07:52:30|6233.92|6233.92|6232.99|6232.99|6233.92|6233.92|6232.7|6232.7|0
1654588360000|2022-06-07 07:52:40|6232.67|6232.67|6232.67|6232.67|6232.67|6232.67|6232.67|6232.67|0
1654588380000|2022-06-07 07:53:00|6234.02|6234.02|6234.02|6234.02|6234.02|6234.02|6234.02|6234.02|0
1654588390000|2022-06-07 07:53:10|6233.7|6233.7|6233.7|6233.7|6233.7|6233.7|6233.7|6233.7|0
1654588410000|2022-06-07 07:53:30|6233.13|6233.13|6232.63|6232.63|6233.13|6233.13|6232.63|6232.63|0
1654588420000|2022-06-07 07:53:40|6232.92|6232.92|6232.92|6232.92|6232.92|6232.92|6232.92|6232.92|0
1654588440000|2022-06-07 07:54:00|6233.28|6233.28|6232.92|6232.92|6233.28|6233.28|6232.92|6232.92|0
1654588450000|2022-06-07 07:54:10|6232.56|6232.56|6232.56|6232.56|6232.56|6232.56|6232.56|6232.56|0
1654588460000|2022-06-07 07:54:20|6232.28|6232.28|6232.28|6232.28|6232.28|6232.28|6232.28|6232.28|0
1654588490000|2022-06-07 07:54:50|6231.78|6231.78|6231.78|6231.78|6231.78|6231.78|6231.78|6231.78|0
1654588530000|2022-06-07 07:55:30|6232.49|6232.49|6232.49|6232.49|6232.49|6232.49|6232.49|6232.49|0
1654588540000|2022-06-07 07:55:40|6232.99|6232.99|6233.28|6233.28|6233.28|6233.28|6232.99|6232.99|0
1654588580000|2022-06-07 07:56:20|6233.63|6233.63|6234.59|6234.59|6234.59|6234.59|6233.63|6233.63|0
1654588650000|2022-06-07 07:57:30|6235.58|6235.58|6237.71|6237.71|6237.71|6237.71|6235.58|6235.58|0
1654588720000|2022-06-07 07:58:40|6236.96|6236.96|6236.96|6236.96|6236.96|6236.96|6236.96|6236.96|0
1654588730000|2022-06-07 07:58:50|6237.95|6237.95|6237.95|6237.95|6237.95|6237.95|6237.95|6237.95|0
1654588740000|2022-06-07 07:59:00|6238.45|6238.45|6238.45|6238.45|6238.45|6238.45|6238.45|6238.45|0
1654588750000|2022-06-07 07:59:10|6239.44|6239.44|6239.44|6239.44|6239.44|6239.44|6239.44|6239.44|0
1654588770000|2022-06-07 07:59:30|6239.8|6239.8|6239.8|6239.8|6239.8|6239.8|6239.8|6239.8|0
1654588790000|2022-06-07 07:59:50|6239.24|6239.24|6239.24|6239.24|6239.24|6239.24|6239.24|6239.24|0
1654588820000|2022-06-07 08:00:20|6239.95|6239.95|6240.24|6240.24|6240.24|6240.24|6239.95|6239.95|0
1654588850000|2022-06-07 08:00:50|6239.6|6239.6|6239.6|6239.6|6239.6|6239.6|6239.6|6239.6|0
1654588870000|2022-06-07 08:01:10|6239.88|6239.88|6241.88|6241.88|6241.88|6241.88|6239.88|6239.88|0
1654588890000|2022-06-07 08:01:30|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|0
1654588900000|2022-06-07 08:01:40|6243.43|6243.43|6245.07|6245.07|6245.07|6245.07|6243.43|6243.43|0
1654588920000|2022-06-07 08:02:00|6245.78|6245.78|6247.27|6247.27|6247.27|6247.27|6245.78|6245.78|0
1654588940000|2022-06-07 08:02:20|6251.09|6251.09|6252.01|6252.01|6252.01|6252.01|6251.09|6251.09|0
1654588960000|2022-06-07 08:02:40|6251.64|6251.64|6251.64|6251.64|6251.64|6251.64|6251.64|6251.64|0
1654588970000|2022-06-07 08:02:50|6250.87|6250.87|6250.87|6250.87|6250.87|6250.87|6250.87|6250.87|0
1654588980000|2022-06-07 08:03:00|6250.38|6250.38|6250.38|6250.38|6250.38|6250.38|6250.38|6250.38|0
1654588990000|2022-06-07 08:03:10|6249.66|6249.66|6249.66|6249.66|6249.66|6249.66|6249.66|6249.66|0
1654589010000|2022-06-07 08:03:30|6249.3|6249.3|6248.95|6248.95|6249.3|6249.3|6248.95|6248.95|0
1654589020000|2022-06-07 08:03:40|6248.18|6248.18|6248.18|6248.18|6248.18|6248.18|6248.18|6248.18|0
1654589030000|2022-06-07 08:03:50|6247.69|6247.69|6246.02|6246.02|6247.69|6247.69|6246.02|6246.02|0
1654589070000|2022-06-07 08:04:30|6245.03|6245.03|6242.77|6242.77|6245.03|6245.03|6242.77|6242.77|0
1654589080000|2022-06-07 08:04:40|6242.42|6242.42|6241.35|6241.35|6242.42|6242.42|6241.35|6241.35|0
1654589090000|2022-06-07 08:04:50|6240.58|6240.58|6241.35|6241.35|6241.67|6241.67|6240.39|6240.39|0
1654589130000|2022-06-07 08:05:30|6241.54|6241.54|6241.9|6241.9|6241.9|6241.9|6241.54|6241.54|0
1654589140000|2022-06-07 08:05:40|6242.25|6242.25|6242.63|6242.63|6242.63|6242.63|6242.25|6242.25|0
1654589190000|2022-06-07 08:06:30|6242.25|6242.25|6242.25|6242.25|6242.25|6242.25|6242.25|6242.25|0
1654589200000|2022-06-07 08:06:40|6242.74|6242.74|6242.36|6242.36|6242.74|6242.74|6242.36|6242.36|0
1654589210000|2022-06-07 08:06:50|6241.37|6241.37|6241.18|6241.18|6241.37|6241.37|6241.18|6241.18|0
1654589340000|2022-06-07 08:09:00|6240.89|6240.89|6241.18|6241.18|6241.18|6241.18|6240.89|6240.89|0
1654589350000|2022-06-07 08:09:10|6241.68|6241.68|6241.68|6241.68|6241.68|6241.68|6241.68|6241.68|0
1654589360000|2022-06-07 08:09:20|6242|6242|6242|6242|6242|6242|6242|6242|0
1654589380000|2022-06-07 08:09:40|6241|6241|6240.72|6240.72|6241|6241|6240.72|6240.72|0
1654589390000|2022-06-07 08:09:50|6240.22|6240.22|6239.93|6239.93|6240.22|6240.22|6239.93|6239.93|0
1654589410000|2022-06-07 08:10:10|6240.22|6240.22|6239.72|6239.72|6240.22|6240.22|6239.72|6239.72|0
1654589430000|2022-06-07 08:10:30|6239.37|6239.37|6238.65|6238.65|6239.37|6239.37|6238.65|6238.65|0
1654589460000|2022-06-07 08:11:00|6238.27|6238.27|6238.11|6238.11|6238.48|6238.48|6238.11|6238.11|0
1654589470000|2022-06-07 08:11:10|6237.68|6237.68|6237.68|6237.68|6237.68|6237.68|6237.04|6237.04|0
1654589480000|2022-06-07 08:11:20|6238.32|6238.32|6238.32|6238.32|6238.32|6238.32|6238.32|6238.32|0
1654589500000|2022-06-07 08:11:40|6237.56|6237.56|6237.56|6237.56|6237.56|6237.56|6237.56|6237.56|0
1654589520000|2022-06-07 08:12:00|6237.2|6237.2|6236.84|6236.84|6237.2|6237.2|6236.84|6236.84|0
1654589580000|2022-06-07 08:13:00|6237.16|6237.16|6236.01|6236.01|6237.16|6237.16|6236.01|6236.01|0
1654589590000|2022-06-07 08:13:10|6235.83|6235.83|6235.64|6235.64|6235.83|6235.83|6235.64|6235.64|0
1654589610000|2022-06-07 08:13:30|6235.14|6235.14|6235.14|6235.14|6235.14|6235.14|6235.14|6235.14|0
1654589630000|2022-06-07 08:13:50|6235.46|6235.46|6235.46|6235.46|6235.46|6235.46|6235.46|6235.46|0
1654589640000|2022-06-07 08:14:00|6235.18|6235.18|6235.18|6235.18|6235.18|6235.18|6235.18|6235.18|0
1654589650000|2022-06-07 08:14:10|6234.8|6234.8|6234.8|6234.8|6234.8|6234.8|6234.8|6234.8|0
1654589670000|2022-06-07 08:14:30|6235.37|6235.37|6235.37|6235.37|6235.37|6235.37|6235.37|6235.37|0
1654589680000|2022-06-07 08:14:40|6235.01|6235.01|6235.01|6235.01|6235.01|6235.01|6235.01|6235.01|0
1654589690000|2022-06-07 08:14:50|6234.02|6234.02|6234.02|6234.02|6234.02|6234.02|6234.02|6234.02|0
1654589760000|2022-06-07 08:16:00|6232.11|6232.11|6231.73|6231.73|6232.11|6232.11|6231.73|6231.73|0
1654589770000|2022-06-07 08:16:10|6232.11|6232.11|6232.11|6232.11|6232.11|6232.11|6232.11|6232.11|0
1654589780000|2022-06-07 08:16:20|6232.3|6232.3|6232.3|6232.3|6232.3|6232.3|6232.3|6232.3|0
1654589790000|2022-06-07 08:16:30|6231.66|6231.66|6231.66|6231.66|6231.66|6231.66|6231.66|6231.66|0
1654589800000|2022-06-07 08:16:40|6230.59|6230.59|6230.59|6230.59|6230.59|6230.59|6230.59|6230.59|0
1654589820000|2022-06-07 08:17:00|6229.95|6229.95|6229.95|6229.95|6229.95|6229.95|6229.95|6229.95|0
1654589840000|2022-06-07 08:17:20|6229.63|6229.63|6229.63|6229.63|6229.63|6229.63|6229.63|6229.63|0
1654589850000|2022-06-07 08:17:30|6228.94|6228.94|6228.94|6228.94|6228.94|6228.94|6228.94|6228.94|0
1654589860000|2022-06-07 08:17:40|6228.65|6228.65|6228.15|6228.15|6228.65|6228.65|6228.15|6228.15|0
1654589870000|2022-06-07 08:17:50|6228.47|6228.47|6228.47|6228.47|6228.47|6228.47|6228.47|6228.47|0
1654589880000|2022-06-07 08:18:00|6229.47|6229.47|6229.47|6229.47|6229.47|6229.47|6229.47|6229.47|0
1654589890000|2022-06-07 08:18:10|6230.04|6230.04|6230.61|6230.61|6230.61|6230.61|6230.04|6230.04|0
1654589980000|2022-06-07 08:19:40|6230.25|6230.25|6229.54|6229.54|6230.25|6230.25|6229.54|6229.54|0
1654589990000|2022-06-07 08:19:50|6229.22|6229.22|6228.26|6228.26|6229.22|6229.22|6228.26|6228.26|0
1654590040000|2022-06-07 08:20:40|6228.07|6228.07|6227.89|6227.89|6228.07|6228.07|6227.89|6227.89|0
1654590090000|2022-06-07 08:21:30|6227.67|6227.67|6227.67|6227.67|6227.67|6227.67|6227.67|6227.67|0
1654590110000|2022-06-07 08:21:50|6227.96|6227.96|6227.96|6227.96|6227.96|6227.96|6227.96|6227.96|0
1654590120000|2022-06-07 08:22:00|6228.67|6228.67|6228.67|6228.67|6228.67|6228.67|6228.67|6228.67|0
1654590150000|2022-06-07 08:22:30|6229.03|6229.03|6228.67|6228.67|6229.03|6229.03|6228.67|6228.67|0
1654590160000|2022-06-07 08:22:40|6228.99|6228.99|6228.99|6228.99|6228.99|6228.99|6228.99|6228.99|0
1654590170000|2022-06-07 08:22:50|6227.08|6227.08|6228.36|6228.36|6228.36|6228.36|6227.08|6227.08|0
1654590180000|2022-06-07 08:23:00|6229.07|6229.07|6229.46|6229.46|6229.46|6229.46|6229.07|6229.07|0
1654590200000|2022-06-07 08:23:20|6229.64|6229.64|6229.64|6229.64|6229.64|6229.64|6229.64|6229.64|0
1654590210000|2022-06-07 08:23:30|6231.08|6231.08|6231.08|6231.08|6231.08|6231.08|6231.08|6231.08|0
1654590260000|2022-06-07 08:24:20|6231.43|6231.43|6231.43|6231.43|6231.43|6231.43|6231.43|6231.43|0
1654590270000|2022-06-07 08:24:30|6231.05|6231.05|6231.05|6231.05|6231.05|6231.05|6231.05|6231.05|0
1654590280000|2022-06-07 08:24:40|6230.69|6230.69|6230.69|6230.69|6230.69|6230.69|6230.69|6230.69|0
1654590300000|2022-06-07 08:25:00|6231.19|6231.19|6229.5|6229.5|6231.19|6231.19|6229.5|6229.5|0
1654590320000|2022-06-07 08:25:20|6229.21|6229.21|6229.85|6229.85|6229.85|6229.85|6229.21|6229.21|0
1654590350000|2022-06-07 08:25:50|6230.49|6230.49|6230.49|6230.49|6230.49|6230.49|6230.49|6230.49|0
1654590360000|2022-06-07 08:26:00|6229.49|6229.49|6229.49|6229.49|6229.49|6229.49|6229.49|6229.49|0
1654590370000|2022-06-07 08:26:10|6230.13|6230.13|6230.13|6230.13|6230.13|6230.13|6230.13|6230.13|0
1654590380000|2022-06-07 08:26:20|6230.48|6230.48|6230.77|6230.77|6230.77|6230.77|6230.48|6230.48|0
1654590400000|2022-06-07 08:26:40|6231.06|6231.06|6231.84|6231.84|6231.84|6231.84|6231.06|6231.06|0
1654590410000|2022-06-07 08:26:50|6232.13|6232.13|6232.13|6232.13|6232.13|6232.13|6232.13|6232.13|0
1654590430000|2022-06-07 08:27:10|6232.44|6232.44|6233.14|6233.14|6233.14|6233.14|6232.26|6232.26|0
1654590490000|2022-06-07 08:28:10|6232.64|6232.64|6232.64|6232.64|6232.64|6232.64|6232.64|6232.64|0
1654590540000|2022-06-07 08:29:00|6233.79|6233.79|6233.79|6233.79|6233.79|6233.79|6233.79|6233.79|0
1654590550000|2022-06-07 08:29:10|6233.97|6233.97|6233.97|6233.97|6233.97|6233.97|6233.97|6233.97|0
1654590570000|2022-06-07 08:29:30|6235.04|6235.04|6235.04|6235.04|6235.04|6235.04|6235.04|6235.04|0
1654590600000|2022-06-07 08:30:00|6234.55|6234.55|6233.91|6233.91|6234.55|6234.55|6233.91|6233.91|0
1654590610000|2022-06-07 08:30:10|6233.2|6233.2|6233.08|6233.08|6233.55|6233.55|6232.27|6232.27|0
1654590620000|2022-06-07 08:30:20|6233.44|6233.44|6233.4|6233.4|6233.44|6233.44|6233.08|6233.08|0
1654590650000|2022-06-07 08:30:50|6233.03|6233.03|6233.38|6233.38|6233.38|6233.38|6233.03|6233.03|0
1654590660000|2022-06-07 08:31:00|6233.74|6233.74|6233.74|6233.74|6233.74|6233.74|6233.74|6233.74|0
1654590680000|2022-06-07 08:31:20|6233.55|6233.55|6233.55|6233.55|6233.55|6233.55|6233.55|6233.55|0
1654590710000|2022-06-07 08:31:50|6233.84|6233.84|6233.84|6233.84|6233.84|6233.84|6233.84|6233.84|0
1654590780000|2022-06-07 08:33:00|6234.2|6234.2|6234.2|6234.2|6234.2|6234.2|6234.2|6234.2|0
1654590790000|2022-06-07 08:33:10|6234.55|6234.55|6234.91|6234.91|6234.91|6234.91|6234.2|6234.2|0
1654590800000|2022-06-07 08:33:20|6235.29|6235.29|6235.29|6235.29|6235.29|6235.29|6235.29|6235.29|0
1654590810000|2022-06-07 08:33:30|6236.23|6236.23|6236.23|6236.23|6236.23|6236.23|6236.23|6236.23|0
1654590830000|2022-06-07 08:33:50|6235.88|6235.88|6235.67|6235.67|6236.23|6236.23|6235.67|6235.67|0
1654590840000|2022-06-07 08:34:00|6236.03|6236.03|6236.89|6236.89|6236.89|6236.89|6236.03|6236.03|0
1654590850000|2022-06-07 08:34:10|6235.89|6235.89|6235.89|6235.89|6235.89|6235.89|6235.89|6235.89|0
1654590860000|2022-06-07 08:34:20|6235.53|6235.53|6235.89|6235.89|6235.89|6235.89|6235.53|6235.53|0
1654590870000|2022-06-07 08:34:30|6235.53|6235.53|6235.89|6235.89|6235.89|6235.89|6235.18|6235.18|0
1654590880000|2022-06-07 08:34:40|6235.51|6235.51|6232.86|6232.86|6235.51|6235.51|6232.86|6232.86|0
1654590900000|2022-06-07 08:35:00|6233.22|6233.22|6232.57|6232.57|6233.22|6233.22|6232.22|6232.22|0
1654590910000|2022-06-07 08:35:10|6232.93|6232.93|6232.61|6232.61|6232.93|6232.93|6232.61|6232.61|0
1654590920000|2022-06-07 08:35:20|6232.33|6232.33|6231.07|6231.07|6232.33|6232.33|6231.07|6231.07|0
1654590930000|2022-06-07 08:35:30|6231.64|6231.64|6231.32|6231.32|6231.64|6231.64|6231.32|6231.32|0
1654590950000|2022-06-07 08:35:50|6232.03|6232.03|6232.39|6232.39|6232.39|6232.39|6232.03|6232.03|0
1654590960000|2022-06-07 08:36:00|6232.01|6232.01|6231.58|6231.58|6232.01|6232.01|6230.94|6230.94|0
1654590990000|2022-06-07 08:36:30|6230.43|6230.43|6230.43|6230.43|6230.43|6230.43|6230.43|6230.43|0
1654591020000|2022-06-07 08:37:00|6230.82|6230.82|6231.17|6231.17|6231.17|6231.17|6230.82|6230.82|0
1654591100000|2022-06-07 08:38:20|6230.99|6230.99|6230.99|6230.99|6230.99|6230.99|6230.99|6230.99|0
1654591120000|2022-06-07 08:38:40|6230.27|6230.27|6230.27|6230.27|6230.27|6230.27|6230.27|6230.27|0
1654591160000|2022-06-07 08:39:20|6229.78|6229.78|6229.78|6229.78|6229.78|6229.78|6229.78|6229.78|0
1654591260000|2022-06-07 08:41:00|6229.49|6229.49|6228.53|6228.53|6229.49|6229.49|6228.53|6228.53|0
1654591270000|2022-06-07 08:41:10|6228.34|6228.34|6227.8|6227.8|6228.34|6228.34|6227.8|6227.8|0
1654591300000|2022-06-07 08:41:40|6227.61|6227.61|6227.29|6227.29|6227.61|6227.61|6227.29|6227.29|0
1654591310000|2022-06-07 08:41:50|6226.72|6226.72|6226.43|6226.43|6226.72|6226.72|6226.43|6226.43|0
1654591320000|2022-06-07 08:42:00|6225.36|6225.36|6225.72|6225.72|6225.72|6225.72|6225.36|6225.36|0
1654591340000|2022-06-07 08:42:20|6225.36|6225.36|6225.36|6225.36|6225.36|6225.36|6225.36|6225.36|0
1654591370000|2022-06-07 08:42:50|6224.65|6224.65|6224.65|6224.65|6224.65|6224.65|6224.65|6224.65|0
1654591380000|2022-06-07 08:43:00|6224.27|6224.27|6224.27|6224.27|6224.27|6224.27|6224.27|6224.27|0
1654591390000|2022-06-07 08:43:10|6221.98|6221.98|6221.98|6221.98|6221.98|6221.98|6221.98|6221.98|0
1654591430000|2022-06-07 08:43:50|6221.62|6221.62|6221.62|6221.62|6221.62|6221.62|6221.62|6221.62|0
1654591440000|2022-06-07 08:44:00|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|0
1654591460000|2022-06-07 08:44:20|6220.91|6220.91|6220.91|6220.91|6220.91|6220.91|6220.91|6220.91|0
1654591480000|2022-06-07 08:44:40|6219.84|6219.84|6220.19|6220.19|6220.19|6220.19|6219.48|6219.48|0
1654591530000|2022-06-07 08:45:30|6219.7|6219.7|6220.19|6220.19|6220.19|6220.19|6219.7|6219.7|0
1654591540000|2022-06-07 08:45:40|6220.48|6220.48|6220.48|6220.48|6220.48|6220.48|6220.48|6220.48|0
1654591550000|2022-06-07 08:45:50|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|6221.05|0
1654591560000|2022-06-07 08:46:00|6220.76|6220.76|6218.72|6218.72|6220.76|6220.76|6218.72|6218.72|0
1654591570000|2022-06-07 08:46:10|6218.16|6218.16|6218.16|6218.16|6218.16|6218.16|6218.16|6218.16|0
1654591580000|2022-06-07 08:46:20|6217.87|6217.87|6217.87|6217.87|6217.87|6217.87|6217.87|6217.87|0
1654591600000|2022-06-07 08:46:40|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|6217.16|0
1654591620000|2022-06-07 08:47:00|6216.87|6216.87|6216.87|6216.87|6216.87|6216.87|6216.87|6216.87|0
1654591630000|2022-06-07 08:47:10|6216.5|6216.5|6214.56|6214.56|6216.5|6216.5|6214.56|6214.56|0
1654591640000|2022-06-07 08:47:20|6214.27|6214.27|6214.63|6214.63|6214.63|6214.63|6214.27|6214.27|0
1654591650000|2022-06-07 08:47:30|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|0
1654591660000|2022-06-07 08:47:40|6213.73|6213.73|6213.92|6213.92|6213.92|6213.92|6213.73|6213.73|0
1654591670000|2022-06-07 08:47:50|6213.6|6213.6|6213.6|6213.6|6213.6|6213.6|6213.6|6213.6|0
1654591680000|2022-06-07 08:48:00|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|0
1654591690000|2022-06-07 08:48:10|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|6212.91|0
1654591700000|2022-06-07 08:48:20|6213.29|6213.29|6212.14|6212.14|6213.29|6213.29|6212.14|6212.14|0
1654591710000|2022-06-07 08:48:30|6213.08|6213.08|6213.08|6213.08|6213.46|6213.46|6213.08|6213.08|0
1654591740000|2022-06-07 08:49:00|6213.37|6213.37|6212.73|6212.73|6213.37|6213.37|6212.73|6212.73|0
1654591760000|2022-06-07 08:49:20|6212.54|6212.54|6211.9|6211.9|6212.54|6212.54|6211.59|6211.59|0
1654591770000|2022-06-07 08:49:30|6211.62|6211.62|6211.62|6211.62|6211.62|6211.62|6211.62|6211.62|0
1654591800000|2022-06-07 08:50:00|6211.26|6211.26|6210.88|6210.88|6211.26|6211.26|6210.88|6210.88|0
1654591820000|2022-06-07 08:50:20|6211.17|6211.17|6211.17|6211.17|6211.17|6211.17|6211.17|6211.17|0
1654591860000|2022-06-07 08:51:00|6210.98|6210.98|6210.98|6210.98|6210.98|6210.98|6210.98|6210.98|0
1654591920000|2022-06-07 08:52:00|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|6209.55|0
1654591930000|2022-06-07 08:52:10|6209.06|6209.06|6208.34|6208.34|6209.06|6209.06|6208.34|6208.34|0
1654591950000|2022-06-07 08:52:30|6207.99|6207.99|6208.34|6208.34|6208.34|6208.34|6207.99|6207.99|0
1654591980000|2022-06-07 08:53:00|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|0
1654592000000|2022-06-07 08:53:20|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|0
1654592030000|2022-06-07 08:53:50|6206.46|6206.46|6203.78|6203.78|6206.46|6206.46|6203.78|6203.78|0
1654592050000|2022-06-07 08:54:10|6203.07|6203.07|6203.07|6203.07|6203.07|6203.07|6203.07|6203.07|0
1654592060000|2022-06-07 08:54:20|6203.83|6203.83|6204.47|6204.47|6204.47|6204.47|6203.83|6203.83|0
1654592070000|2022-06-07 08:54:30|6204.12|6204.12|6205.19|6205.19|6205.19|6205.19|6204.12|6204.12|0
1654592080000|2022-06-07 08:54:40|6204.87|6204.87|6205.19|6205.19|6205.19|6205.19|6204.87|6204.87|0
1654592090000|2022-06-07 08:54:50|6205.54|6205.54|6205.54|6205.54|6205.54|6205.54|6205.54|6205.54|0
1654592140000|2022-06-07 08:55:40|6206.62|6206.62|6206.62|6206.62|6206.62|6206.62|6206.62|6206.62|0
1654592160000|2022-06-07 08:56:00|6205.54|6205.54|6205.54|6205.54|6205.54|6205.54|6205.54|6205.54|0
1654592180000|2022-06-07 08:56:20|6205.92|6205.92|6205.54|6205.54|6205.92|6205.92|6205.54|6205.54|0
1654592190000|2022-06-07 08:56:30|6206.18|6206.18|6205.83|6205.83|6206.18|6206.18|6205.83|6205.83|0
1654592200000|2022-06-07 08:56:40|6205.54|6205.54|6205.22|6205.22|6205.54|6205.54|6205.22|6205.22|0
1654592220000|2022-06-07 08:57:00|6205.51|6205.51|6205.32|6205.32|6205.51|6205.51|6205.32|6205.32|0
1654592230000|2022-06-07 08:57:10|6206.27|6206.27|6206.27|6206.27|6206.27|6206.27|6206.27|6206.27|0
1654592240000|2022-06-07 08:57:20|6206.63|6206.63|6206.63|6206.63|6206.63|6206.63|6206.63|6206.63|0
1654592310000|2022-06-07 08:58:30|6206.34|6206.34|6206.34|6206.34|6206.34|6206.34|6206.34|6206.34|0
1654592320000|2022-06-07 08:58:40|6206.15|6206.15|6205.97|6205.97|6206.15|6206.15|6205.97|6205.97|0
1654592330000|2022-06-07 08:58:50|6206.54|6206.54|6206.54|6206.54|6206.54|6206.54|6206.54|6206.54|0
1654592340000|2022-06-07 08:59:00|6206.18|6206.18|6206.18|6206.18|6206.18|6206.18|6206.18|6206.18|0
1654592380000|2022-06-07 08:59:40|6206.56|6206.56|6206.56|6206.56|6206.56|6206.56|6206.56|6206.56|0
1654592390000|2022-06-07 08:59:50|6206.28|6206.28|6206.28|6206.28|6206.28|6206.28|6206.28|6206.28|0
1654592420000|2022-06-07 09:00:20|6206.63|6206.63|6207.39|6207.39|6207.39|6207.39|6206.63|6206.63|0
1654592470000|2022-06-07 09:01:10|6207.01|6207.01|6208|6208|6208|6208|6207.01|6207.01|0
1654592480000|2022-06-07 09:01:20|6207.68|6207.68|6207.68|6207.68|6208.18|6208.18|6207.68|6207.68|0
1654592490000|2022-06-07 09:01:30|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|0
1654592500000|2022-06-07 09:01:40|6207.54|6207.54|6207.54|6207.54|6207.54|6207.54|6207.19|6207.19|0
1654592560000|2022-06-07 09:02:40|6208.26|6208.26|6208.26|6208.26|6208.26|6208.26|6208.26|6208.26|0
1654592570000|2022-06-07 09:02:50|6207.76|6207.76|6207.27|6207.27|6207.76|6207.76|6207.27|6207.27|0
1654592660000|2022-06-07 09:04:20|6206.09|6206.09|6205.71|6205.71|6206.09|6206.09|6205.71|6205.71|0
1654592670000|2022-06-07 09:04:30|6204.86|6204.86|6204.54|6204.54|6204.86|6204.86|6204.54|6204.54|0
1654592680000|2022-06-07 09:04:40|6204.16|6204.16|6204.16|6204.16|6204.16|6204.16|6204.16|6204.16|0
1654592690000|2022-06-07 09:04:50|6201.87|6201.87|6201.87|6201.87|6201.87|6201.87|6201.87|6201.87|0
1654592710000|2022-06-07 09:05:10|6201.3|6201.3|6201.3|6201.3|6201.3|6201.3|6201.3|6201.3|0
1654592780000|2022-06-07 09:06:20|6201.79|6201.79|6201.79|6201.79|6201.79|6201.79|6201.79|6201.79|0
1654592800000|2022-06-07 09:06:40|6201.44|6201.44|6203.58|6203.58|6203.58|6203.58|6201.44|6201.44|0
1654592840000|2022-06-07 09:07:20|6203.22|6203.22|6203.58|6203.58|6203.58|6203.58|6203.22|6203.22|0
1654592880000|2022-06-07 09:08:00|6204.08|6204.08|6203.69|6203.69|6204.08|6204.08|6203.69|6203.69|0
1654592940000|2022-06-07 09:09:00|6204.05|6204.05|6205.2|6205.2|6205.2|6205.2|6204.05|6204.05|0
1654592950000|2022-06-07 09:09:10|6205.52|6205.52|6205.89|6205.89|6205.89|6205.89|6205.52|6205.52|0
1654592960000|2022-06-07 09:09:20|6206.21|6206.21|6206.21|6206.21|6206.21|6206.21|6206.21|6206.21|0
1654592980000|2022-06-07 09:09:40|6205.5|6205.5|6205.5|6205.5|6205.5|6205.5|6205.5|6205.5|0
1654593010000|2022-06-07 09:10:10|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|0
1654593050000|2022-06-07 09:10:50|6207.15|6207.15|6207.78|6207.78|6207.78|6207.78|6207.15|6207.15|0
1654593060000|2022-06-07 09:11:00|6207.46|6207.46|6206.86|6206.86|6207.46|6207.46|6206.86|6206.86|0
1654593100000|2022-06-07 09:11:40|6206.54|6206.54|6206.33|6206.33|6206.54|6206.54|6206.04|6206.04|0
1654593120000|2022-06-07 09:12:00|6205.74|6205.74|6206.24|6206.24|6206.24|6206.24|6205.74|6205.74|0
1654593130000|2022-06-07 09:12:10|6205.35|6205.35|6205.16|6205.16|6205.35|6205.35|6205.16|6205.16|0
1654593170000|2022-06-07 09:12:50|6205.66|6205.66|6205.66|6205.66|6205.66|6205.66|6205.66|6205.66|0
1654593180000|2022-06-07 09:13:00|6205.34|6205.34|6205.34|6205.34|6205.34|6205.34|6205.34|6205.34|0
1654593220000|2022-06-07 09:13:40|6204.62|6204.62|6204.62|6204.62|6204.62|6204.62|6204.62|6204.62|0
1654593240000|2022-06-07 09:14:00|6204.44|6204.44|6201.48|6201.48|6204.44|6204.44|6201.48|6201.48|0
1654593250000|2022-06-07 09:14:10|6201.29|6201.29|6201.65|6201.65|6201.65|6201.65|6201.29|6201.29|0
1654593300000|2022-06-07 09:15:00|6201.29|6201.29|6201.65|6201.65|6201.65|6201.65|6201.29|6201.29|0
1654593310000|2022-06-07 09:15:10|6201.29|6201.29|6201.29|6201.29|6201.29|6201.29|6201.29|6201.29|0
1654593340000|2022-06-07 09:15:40|6201.67|6201.67|6201.67|6201.67|6201.67|6201.67|6201.67|6201.67|0
1654593360000|2022-06-07 09:16:00|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|0
1654593370000|2022-06-07 09:16:10|6202.69|6202.69|6202.69|6202.69|6202.69|6202.69|6202.69|6202.69|0
1654593450000|2022-06-07 09:17:30|6203.69|6203.69|6205.08|6205.08|6205.08|6205.08|6203.69|6203.69|0
1654593460000|2022-06-07 09:17:40|6205.26|6205.26|6205.08|6205.08|6205.26|6205.26|6205.08|6205.08|0
1654593470000|2022-06-07 09:17:50|6204.94|6204.94|6204.94|6204.94|6204.94|6204.94|6204.94|6204.94|0
1654593490000|2022-06-07 09:18:10|6205.29|6205.29|6205.29|6205.29|6205.29|6205.29|6205.29|6205.29|0
1654593530000|2022-06-07 09:18:50|6204.8|6204.8|6204.8|6204.8|6204.8|6204.8|6204.8|6204.8|0
1654593580000|2022-06-07 09:19:40|6205.37|6205.37|6205.37|6205.37|6205.37|6205.37|6205.37|6205.37|0
1654593590000|2022-06-07 09:19:50|6206.13|6206.13|6206.68|6206.68|6206.68|6206.68|6206.13|6206.13|0
1654593600000|2022-06-07 09:20:00|6206.49|6206.49|6206.49|6206.49|6206.49|6206.49|6206.49|6206.49|0
1654593620000|2022-06-07 09:20:20|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|6206.78|0
1654593630000|2022-06-07 09:20:30|6207.49|6207.49|6207.99|6207.99|6207.99|6207.99|6207.49|6207.49|0
1654593640000|2022-06-07 09:20:40|6207.67|6207.67|6208.05|6208.05|6208.05|6208.05|6207.67|6207.67|0
1654593680000|2022-06-07 09:21:20|6208.68|6208.68|6208.68|6208.68|6208.68|6208.68|6208.68|6208.68|0
1654593690000|2022-06-07 09:21:30|6210.21|6210.21|6210.53|6210.53|6210.91|6210.91|6210.21|6210.21|0
1654593750000|2022-06-07 09:22:30|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|6210.15|0
1654593770000|2022-06-07 09:22:50|6209.83|6209.83|6210.47|6210.47|6210.47|6210.47|6209.83|6209.83|0
1654593780000|2022-06-07 09:23:00|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|6210.79|0
1654593790000|2022-06-07 09:23:10|6210.98|6210.98|6210.98|6210.98|6210.98|6210.98|6210.98|6210.98|0
1654593800000|2022-06-07 09:23:20|6211.54|6211.54|6211.35|6211.35|6211.54|6211.54|6211.35|6211.35|0
1654593810000|2022-06-07 09:23:30|6211.67|6211.67|6211.39|6211.39|6211.67|6211.67|6211.03|6211.03|0
1654593820000|2022-06-07 09:23:40|6211.71|6211.71|6211.71|6211.71|6211.71|6211.71|6211.71|6211.71|0
1654593830000|2022-06-07 09:23:50|6211.39|6211.39|6211.39|6211.39|6211.39|6211.39|6211.39|6211.39|0
1654593840000|2022-06-07 09:24:00|6211.07|6211.07|6211.07|6211.07|6211.07|6211.07|6211.07|6211.07|0
1654593850000|2022-06-07 09:24:10|6212.6|6212.6|6212.6|6212.6|6212.6|6212.6|6212.6|6212.6|0
1654593890000|2022-06-07 09:24:50|6211.64|6211.64|6212.24|6212.24|6212.28|6212.28|6211.64|6211.64|0
1654593910000|2022-06-07 09:25:10|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|0
1654593920000|2022-06-07 09:25:20|6213.58|6213.58|6214.29|6214.29|6214.29|6214.29|6213.58|6213.58|0
1654593930000|2022-06-07 09:25:30|6214.68|6214.68|6215.39|6215.39|6215.39|6215.39|6214.68|6214.68|0
1654593940000|2022-06-07 09:25:40|6214.63|6214.63|6216.11|6216.11|6216.11|6216.11|6214.63|6214.63|0
1654593950000|2022-06-07 09:25:50|6215.83|6215.83|6215.83|6215.83|6215.83|6215.83|6215.83|6215.83|0
1654594030000|2022-06-07 09:27:10|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|6216.15|0
1654594040000|2022-06-07 09:27:20|6215.43|6215.43|6215.43|6215.43|6215.43|6215.43|6215.43|6215.43|0
1654594060000|2022-06-07 09:27:40|6214.94|6214.94|6214.94|6214.94|6214.94|6214.94|6214.94|6214.94|0
1654594070000|2022-06-07 09:27:50|6214.17|6214.17|6214.17|6214.17|6214.17|6214.17|6214.17|6214.17|0
1654594080000|2022-06-07 09:28:00|6213.85|6213.85|6213.85|6213.85|6213.85|6213.85|6213.85|6213.85|0
1654594090000|2022-06-07 09:28:10|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|6214.21|0
1654594120000|2022-06-07 09:28:40|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|0
1654594150000|2022-06-07 09:29:10|6214.3|6214.3|6214.3|6214.3|6214.59|6214.59|6214.3|6214.3|0
1654594190000|2022-06-07 09:29:50|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|6214.59|0
1654594210000|2022-06-07 09:30:10|6214.23|6214.23|6214.23|6214.23|6214.23|6214.23|6214.23|6214.23|0
1654594240000|2022-06-07 09:30:40|6213.27|6213.27|6213.91|6213.91|6213.91|6213.91|6213.27|6213.27|0
1654594270000|2022-06-07 09:31:10|6213.15|6213.15|6213.15|6213.15|6213.15|6213.15|6213.15|6213.15|0
1654594300000|2022-06-07 09:31:40|6212.57|6212.57|6212.08|6212.08|6212.57|6212.57|6212.08|6212.08|0
1654594320000|2022-06-07 09:32:00|6211.72|6211.72|6212.43|6212.43|6212.43|6212.43|6211.72|6211.72|0
1654594350000|2022-06-07 09:32:30|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|0
1654594360000|2022-06-07 09:32:40|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|0
1654594380000|2022-06-07 09:33:00|6212.82|6212.82|6212.82|6212.82|6212.82|6212.82|6212.82|6212.82|0
1654594390000|2022-06-07 09:33:10|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|0
1654594410000|2022-06-07 09:33:30|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|0
1654594440000|2022-06-07 09:34:00|6210.74|6210.74|6210.38|6210.38|6210.74|6210.74|6210.38|6210.38|0
1654594460000|2022-06-07 09:34:20|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|0
1654594470000|2022-06-07 09:34:30|6210.01|6210.01|6210.01|6210.01|6210.01|6210.01|6210.01|6210.01|0
1654594480000|2022-06-07 09:34:40|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|6210.19|0
1654594500000|2022-06-07 09:35:00|6209.2|6209.2|6209.2|6209.2|6209.2|6209.2|6209.2|6209.2|0
1654594510000|2022-06-07 09:35:10|6210.91|6210.91|6211.41|6211.41|6211.41|6211.41|6210.91|6210.91|0
1654594520000|2022-06-07 09:35:20|6211.03|6211.03|6211.03|6211.03|6211.03|6211.03|6211.03|6211.03|0
1654594540000|2022-06-07 09:35:40|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|6211.09|6211.09|0
1654594550000|2022-06-07 09:35:50|6211.73|6211.73|6211.35|6211.35|6211.73|6211.73|6211.35|6211.35|0
1654594560000|2022-06-07 09:36:00|6211.67|6211.67|6211.67|6211.67|6211.67|6211.67|6211.67|6211.67|0
1654594570000|2022-06-07 09:36:10|6211.48|6211.48|6211.48|6211.48|6211.48|6211.48|6211.48|6211.48|0
1654594580000|2022-06-07 09:36:20|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|6211.29|0
1654594620000|2022-06-07 09:37:00|6210.94|6210.94|6210.94|6210.94|6210.94|6210.94|6210.94|6210.94|0
1654594630000|2022-06-07 09:37:10|6211.5|6211.5|6212.08|6212.08|6212.08|6212.08|6211.31|6211.31|0
1654594640000|2022-06-07 09:37:20|6211.12|6211.12|6210.41|6210.41|6211.12|6211.12|6210.12|6210.12|0
1654594680000|2022-06-07 09:38:00|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|6210.22|0
1654594730000|2022-06-07 09:38:50|6210.58|6210.58|6210.93|6210.93|6210.93|6210.93|6210.58|6210.58|0
1654594790000|2022-06-07 09:39:50|6210.55|6210.55|6210.55|6210.55|6210.55|6210.55|6210.55|6210.55|0
1654594800000|2022-06-07 09:40:00|6210.87|6210.87|6211.19|6211.19|6211.19|6211.19|6210.87|6210.87|0
1654594820000|2022-06-07 09:40:20|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|6210.83|0
1654594840000|2022-06-07 09:40:40|6210.19|6210.19|6209.94|6209.94|6210.51|6210.51|6209.94|6209.94|0
1654594900000|2022-06-07 09:41:40|6209.3|6209.3|6209.62|6209.62|6209.62|6209.62|6209.3|6209.3|0
1654594920000|2022-06-07 09:42:00|6209.34|6209.34|6209.02|6209.02|6209.34|6209.34|6209.02|6209.02|0
1654594940000|2022-06-07 09:42:20|6208.52|6208.52|6208.52|6208.52|6208.52|6208.52|6208.52|6208.52|0
1654594950000|2022-06-07 09:42:30|6208.81|6208.81|6209.09|6209.09|6209.09|6209.09|6208.81|6208.81|0
1654594960000|2022-06-07 09:42:40|6208.72|6208.72|6208.72|6208.72|6208.72|6208.72|6208.72|6208.72|0
1654594970000|2022-06-07 09:42:50|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|6208.36|0
1654595010000|2022-06-07 09:43:30|6208.17|6208.17|6207.81|6207.81|6208.17|6208.17|6207.81|6207.81|0
1654595020000|2022-06-07 09:43:40|6207.46|6207.46|6207.27|6207.27|6207.46|6207.46|6207.27|6207.27|0
1654595030000|2022-06-07 09:43:50|6207.08|6207.08|6206.7|6206.7|6207.08|6207.08|6206.7|6206.7|0
1654595060000|2022-06-07 09:44:20|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|0
1654595090000|2022-06-07 09:44:50|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|0
1654595130000|2022-06-07 09:45:30|6207.07|6207.07|6208.15|6208.15|6208.15|6208.15|6207.07|6207.07|0
1654595160000|2022-06-07 09:46:00|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|0
1654595170000|2022-06-07 09:46:10|6207.33|6207.33|6207.65|6207.65|6207.65|6207.65|6207.33|6207.33|0
1654595180000|2022-06-07 09:46:20|6207.29|6207.29|6207.29|6207.29|6207.29|6207.29|6207.29|6207.29|0
1654595190000|2022-06-07 09:46:30|6207.1|6207.1|6206.61|6206.61|6207.1|6207.1|6206.61|6206.61|0
1654595200000|2022-06-07 09:46:40|6205.75|6205.75|6205.03|6205.03|6205.75|6205.75|6205.03|6205.03|0
1654595220000|2022-06-07 09:47:00|6204.85|6204.85|6204.85|6204.85|6204.85|6204.85|6204.85|6204.85|0
1654595260000|2022-06-07 09:47:40|6204.21|6204.21|6204.85|6204.85|6204.85|6204.85|6204.21|6204.21|0
1654595290000|2022-06-07 09:48:10|6204.21|6204.21|6204.35|6204.35|6204.35|6204.35|6204|6204|0
1654595350000|2022-06-07 09:49:10|6204.17|6204.17|6203.81|6203.81|6204.17|6204.17|6203.81|6203.81|0
1654595380000|2022-06-07 09:49:40|6202.67|6202.67|6202.5|6202.5|6202.67|6202.67|6202.31|6202.31|0
1654595390000|2022-06-07 09:49:50|6202.82|6202.82|6203.07|6203.07|6203.57|6203.57|6202.82|6202.82|0
1654595400000|2022-06-07 09:50:00|6203.43|6203.43|6203.41|6203.41|6203.43|6203.43|6203.41|6203.41|0
1654595410000|2022-06-07 09:50:10|6203.05|6203.05|6202.86|6202.86|6203.05|6203.05|6202.86|6202.86|0
1654595460000|2022-06-07 09:51:00|6203.05|6203.05|6203.62|6203.62|6203.62|6203.62|6203.05|6203.05|0
1654595500000|2022-06-07 09:51:40|6203.27|6203.27|6203.27|6203.27|6203.27|6203.27|6203.27|6203.27|0
1654595520000|2022-06-07 09:52:00|6202.91|6202.91|6202.91|6202.91|6202.91|6202.91|6202.91|6202.91|0
1654595540000|2022-06-07 09:52:20|6203.1|6203.1|6203.1|6203.1|6203.1|6203.1|6203.1|6203.1|0
1654595580000|2022-06-07 09:53:00|6202.6|6202.6|6202.6|6202.6|6202.6|6202.6|6202.6|6202.6|0
1654595590000|2022-06-07 09:53:10|6202.22|6202.22|6201.84|6201.84|6202.22|6202.22|6201.84|6201.84|0
1654595610000|2022-06-07 09:53:30|6202.16|6202.16|6202.16|6202.16|6202.16|6202.16|6202.16|6202.16|0
1654595650000|2022-06-07 09:54:10|6201.88|6201.88|6201.88|6201.88|6201.88|6201.88|6201.88|6201.88|0
1654595720000|2022-06-07 09:55:20|6202.23|6202.23|6202.23|6202.23|6202.23|6202.23|6202.23|6202.23|0
1654595730000|2022-06-07 09:55:30|6202.55|6202.55|6203.19|6203.19|6203.19|6203.19|6202.55|6202.55|0
1654595750000|2022-06-07 09:55:50|6203.92|6203.92|6203.92|6203.92|6203.92|6203.92|6203.92|6203.92|0
1654595760000|2022-06-07 09:56:00|6204.49|6204.49|6204.49|6204.49|6204.49|6204.49|6204.49|6204.49|0
1654595770000|2022-06-07 09:56:10|6204.81|6204.81|6205.31|6205.31|6205.31|6205.31|6204.81|6204.81|0
1654595780000|2022-06-07 09:56:20|6206.17|6206.17|6206.49|6206.49|6206.49|6206.49|6206.17|6206.17|0
1654595790000|2022-06-07 09:56:30|6206.98|6206.98|6206.98|6206.98|6206.98|6206.98|6206.98|6206.98|0
1654595800000|2022-06-07 09:56:40|6206.35|6206.35|6206.35|6206.35|6206.35|6206.35|6206.35|6206.35|0
1654595810000|2022-06-07 09:56:50|6206.72|6206.72|6205.9|6205.9|6206.72|6206.72|6205.9|6205.9|0
1654595850000|2022-06-07 09:57:30|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|0
1654595890000|2022-06-07 09:58:10|6205.76|6205.76|6205.76|6205.76|6205.76|6205.76|6205.76|6205.76|0
1654595910000|2022-06-07 09:58:30|6206.26|6206.26|6206.26|6206.26|6206.26|6206.26|6206.26|6206.26|0
1654595920000|2022-06-07 09:58:40|6206.76|6206.76|6206.76|6206.76|6206.76|6206.76|6206.76|6206.76|0
1654595980000|2022-06-07 09:59:40|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|0
1654595990000|2022-06-07 09:59:50|6211.56|6211.56|6211.85|6211.85|6211.85|6211.85|6211.56|6211.56|0
1654596010000|2022-06-07 10:00:10|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|0
1654596020000|2022-06-07 10:00:20|6211.92|6211.92|6211.92|6211.92|6211.92|6211.92|6211.92|6211.92|0
1654596030000|2022-06-07 10:00:30|6212.56|6212.56|6212.56|6212.56|6212.56|6212.56|6212.56|6212.56|0
1654596050000|2022-06-07 10:00:50|6213.2|6213.2|6213.2|6213.2|6213.2|6213.2|6213.2|6213.2|0
1654596070000|2022-06-07 10:01:10|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|6213.95|0
1654596100000|2022-06-07 10:01:40|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|0
1654596110000|2022-06-07 10:01:50|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|0
1654596120000|2022-06-07 10:02:00|6214.34|6214.34|6214.34|6214.34|6214.34|6214.34|6214.34|6214.34|0
1654596130000|2022-06-07 10:02:10|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|0
1654596170000|2022-06-07 10:02:50|6213.77|6213.77|6213.77|6213.77|6213.77|6213.77|6213.77|6213.77|0
1654596260000|2022-06-07 10:04:20|6213.45|6213.45|6213.45|6213.45|6213.45|6213.45|6213.45|6213.45|0
1654596300000|2022-06-07 10:05:00|6213.09|6213.09|6213.09|6213.09|6213.09|6213.09|6213.09|6213.09|0
1654596320000|2022-06-07 10:05:20|6213.38|6213.38|6213.28|6213.28|6213.66|6213.66|6213.28|6213.28|0
1654596330000|2022-06-07 10:05:30|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|6213.92|0
1654596340000|2022-06-07 10:05:40|6214.24|6214.24|6214.24|6214.24|6214.24|6214.24|6214.24|6214.24|0
1654596350000|2022-06-07 10:05:50|6214.73|6214.73|6215.23|6215.23|6215.23|6215.23|6214.73|6214.73|0
1654596400000|2022-06-07 10:06:40|6215.52|6215.52|6215.52|6215.52|6215.52|6215.52|6215.52|6215.52|0
1654596410000|2022-06-07 10:06:50|6215.23|6215.23|6215.23|6215.23|6215.23|6215.23|6215.23|6215.23|0
1654596430000|2022-06-07 10:07:10|6214.91|6214.91|6214.27|6214.27|6214.91|6214.91|6214.27|6214.27|0
1654596450000|2022-06-07 10:07:30|6213.7|6213.7|6213.89|6213.89|6214.27|6214.27|6213.7|6213.7|0
1654596480000|2022-06-07 10:08:00|6213.7|6213.7|6212.17|6212.17|6213.7|6213.7|6212.17|6212.17|0
1654596490000|2022-06-07 10:08:10|6212.81|6212.81|6212.81|6212.81|6212.81|6212.81|6212.81|6212.81|0
1654596500000|2022-06-07 10:08:20|6213.13|6213.13|6212.77|6212.77|6213.13|6213.13|6212.77|6212.77|0
1654596560000|2022-06-07 10:09:20|6212.13|6212.13|6212.13|6212.13|6212.13|6212.13|6212.13|6212.13|0
1654596600000|2022-06-07 10:10:00|6211.82|6211.82|6211.82|6211.82|6211.82|6211.82|6211.82|6211.82|0
1654596620000|2022-06-07 10:10:20|6211.46|6211.46|6212.1|6212.1|6212.1|6212.1|6211.46|6211.46|0
1654596650000|2022-06-07 10:10:50|6212.81|6212.81|6212.81|6212.81|6212.81|6212.81|6212.81|6212.81|0
1654596670000|2022-06-07 10:11:10|6212.45|6212.45|6212.45|6212.45|6212.45|6212.45|6212.45|6212.45|0
1654596700000|2022-06-07 10:11:40|6212.64|6212.64|6212.26|6212.26|6212.64|6212.64|6212.26|6212.26|0
1654596710000|2022-06-07 10:11:50|6212.62|6212.62|6213|6213|6213|6213|6212.62|6212.62|0
1654596720000|2022-06-07 10:12:00|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|0
1654596800000|2022-06-07 10:13:20|6213|6213|6213|6213|6213|6213|6213|6213|0
1654596900000|2022-06-07 10:15:00|6212.71|6212.71|6212.71|6212.71|6212.71|6212.71|6212.71|6212.71|0
1654596920000|2022-06-07 10:15:20|6211.95|6211.95|6211.95|6211.95|6211.95|6211.95|6211.95|6211.95|0
1654596930000|2022-06-07 10:15:30|6210.46|6210.46|6210.46|6210.46|6210.46|6210.46|6210.46|6210.46|0
1654596970000|2022-06-07 10:16:10|6209.96|6209.96|6209.25|6209.25|6209.96|6209.96|6209.25|6209.25|0
1654596980000|2022-06-07 10:16:20|6209.57|6209.57|6208.11|6208.11|6209.57|6209.57|6206.98|6206.98|0
1654596990000|2022-06-07 10:16:30|6207.79|6207.79|6208.11|6208.11|6208.11|6208.11|6207.79|6207.79|0
1654597000000|2022-06-07 10:16:40|6207.62|6207.62|6206.47|6206.47|6207.62|6207.62|6206.47|6206.47|0
1654597010000|2022-06-07 10:16:50|6205.97|6205.97|6204.91|6204.91|6205.97|6205.97|6204.91|6204.91|0
1654597020000|2022-06-07 10:17:00|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|0
1654597040000|2022-06-07 10:17:20|6204.69|6204.69|6205.26|6205.26|6205.26|6205.26|6204.69|6204.69|0
1654597050000|2022-06-07 10:17:30|6204.62|6204.62|6205.61|6205.61|6205.61|6205.61|6204.62|6204.62|0
1654597070000|2022-06-07 10:17:50|6204.54|6204.54|6204.54|6204.54|6204.54|6204.54|6204.54|6204.54|0
1654597080000|2022-06-07 10:18:00|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|6203.97|0
1654597090000|2022-06-07 10:18:10|6203.69|6203.69|6203.69|6203.69|6203.69|6203.69|6203.69|6203.69|0
1654597100000|2022-06-07 10:18:20|6202.75|6202.75|6202.07|6202.07|6202.75|6202.75|6202.07|6202.07|0
1654597150000|2022-06-07 10:19:10|6201.51|6201.51|6201.51|6201.51|6201.51|6201.51|6201.51|6201.51|0
1654597200000|2022-06-07 10:20:00|6200.87|6200.87|6200.5|6200.5|6200.87|6200.87|6200.5|6200.5|0
1654597220000|2022-06-07 10:20:20|6200.81|6200.81|6200.81|6200.81|6200.81|6200.81|6200.81|6200.81|0
1654597230000|2022-06-07 10:20:30|6200.43|6200.43|6199.76|6199.76|6200.43|6200.43|6199.76|6199.76|0
1654597260000|2022-06-07 10:21:00|6199.12|6199.12|6199.12|6199.12|6199.12|6199.12|6199.12|6199.12|0
1654597270000|2022-06-07 10:21:10|6198.74|6198.74|6198.93|6198.93|6198.93|6198.93|6198.74|6198.74|0
1654597280000|2022-06-07 10:21:20|6199.64|6199.64|6199.5|6199.5|6200|6200|6199.5|6199.5|0
1654597320000|2022-06-07 10:22:00|6198.74|6198.74|6198.74|6198.74|6198.74|6198.74|6198.74|6198.74|0
1654597340000|2022-06-07 10:22:20|6198.55|6198.55|6198.55|6198.55|6198.55|6198.55|6198.55|6198.55|0
1654597350000|2022-06-07 10:22:30|6198.06|6198.06|6198.06|6198.06|6198.06|6198.06|6198.06|6198.06|0
1654597390000|2022-06-07 10:23:10|6198.38|6198.38|6198.38|6198.38|6198.38|6198.38|6198.38|6198.38|0
1654597430000|2022-06-07 10:23:50|6197.66|6197.66|6197.66|6197.66|6197.66|6197.66|6197.66|6197.66|0
1654597460000|2022-06-07 10:24:20|6198.3|6198.3|6198.62|6198.62|6198.62|6198.62|6198.3|6198.3|0
1654597480000|2022-06-07 10:24:40|6199|6199|6199.36|6199.36|6199.36|6199.36|6199|6199|0
1654597490000|2022-06-07 10:24:50|6199.71|6199.71|6199.71|6199.71|6199.71|6199.71|6199.71|6199.71|0
1654597500000|2022-06-07 10:25:00|6200.35|6200.35|6200.35|6200.35|6200.35|6200.35|6200.35|6200.35|0
1654597510000|2022-06-07 10:25:10|6200.73|6200.73|6202.62|6202.62|6202.62|6202.62|6200.73|6200.73|0
1654597540000|2022-06-07 10:25:40|6203.47|6203.47|6204.05|6204.05|6204.05|6204.05|6203.19|6203.19|0
1654597550000|2022-06-07 10:25:50|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|0
1654597560000|2022-06-07 10:26:00|6205.32|6205.32|6205.9|6205.9|6206.47|6206.47|6205.32|6205.32|0
1654597630000|2022-06-07 10:27:10|6206.54|6206.54|6207.53|6207.53|6207.53|6207.53|6206.54|6206.54|0
1654597660000|2022-06-07 10:27:40|6208.17|6208.17|6208.17|6208.17|6208.17|6208.17|6208.17|6208.17|0
1654597670000|2022-06-07 10:27:50|6208.49|6208.49|6208.49|6208.49|6208.49|6208.49|6208.49|6208.49|0
1654597690000|2022-06-07 10:28:10|6208.81|6208.81|6210.72|6210.72|6210.72|6210.72|6208.81|6208.81|0
1654597700000|2022-06-07 10:28:20|6211.04|6211.04|6214.17|6214.17|6214.17|6214.17|6211.04|6211.04|0
1654597710000|2022-06-07 10:28:30|6213.85|6213.85|6216.12|6216.12|6216.12|6216.12|6213.85|6213.85|0
1654597720000|2022-06-07 10:28:40|6216.76|6216.76|6214.84|6214.84|6216.76|6216.76|6214.84|6214.84|0
1654597740000|2022-06-07 10:29:00|6215.48|6215.48|6216.12|6216.12|6216.12|6216.12|6215.48|6215.48|0
1654597750000|2022-06-07 10:29:10|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|6215.8|0
1654597770000|2022-06-07 10:29:30|6215.48|6215.48|6215.8|6215.8|6215.8|6215.8|6215.48|6215.48|0
1654597780000|2022-06-07 10:29:40|6216.18|6216.18|6216.18|6216.18|6216.18|6216.18|6216.18|6216.18|0
1654597800000|2022-06-07 10:30:00|6215.99|6215.99|6215.99|6215.99|6215.99|6215.99|6215.99|6215.99|0
1654597830000|2022-06-07 10:30:30|6215.7|6215.7|6215.7|6215.7|6215.7|6215.7|6215.7|6215.7|0
1654597850000|2022-06-07 10:30:50|6216.02|6216.02|6215.77|6215.77|6216.34|6216.34|6215.77|6215.77|0
1654597870000|2022-06-07 10:31:10|6216.09|6216.09|6215.8|6215.8|6216.09|6216.09|6215.8|6215.8|0
1654597880000|2022-06-07 10:31:20|6216.53|6216.53|6219.02|6219.02|6219.02|6219.02|6216.53|6216.53|0
1654597900000|2022-06-07 10:31:40|6219.34|6219.34|6219.34|6219.34|6219.34|6219.34|6219.34|6219.34|0
1654597950000|2022-06-07 10:32:30|6219.53|6219.53|6220.24|6220.24|6220.24|6220.24|6219.53|6219.53|0
1654598000000|2022-06-07 10:33:20|6220.88|6220.88|6221.25|6221.25|6221.25|6221.25|6220.88|6220.88|0
1654598010000|2022-06-07 10:33:30|6222.11|6222.11|6222.11|6222.11|6222.11|6222.11|6222.11|6222.11|0
1654598050000|2022-06-07 10:34:10|6224.02|6224.02|6224.02|6224.02|6224.02|6224.02|6224.02|6224.02|0
1654598060000|2022-06-07 10:34:20|6224.41|6224.41|6224.41|6224.41|6224.41|6224.41|6224.41|6224.41|0
1654598070000|2022-06-07 10:34:30|6224.03|6224.03|6224.03|6224.03|6224.03|6224.03|6224.03|6224.03|0
1654598080000|2022-06-07 10:34:40|6223.84|6223.84|6223.84|6223.84|6223.84|6223.84|6223.84|6223.84|0
1654598160000|2022-06-07 10:36:00|6223.48|6223.48|6221.25|6221.25|6223.48|6223.48|6221.25|6221.25|0
1654598220000|2022-06-07 10:37:00|6222.21|6222.21|6222.21|6222.21|6222.21|6222.21|6222.21|6222.21|0
1654598250000|2022-06-07 10:37:30|6222.92|6222.92|6222.92|6222.92|6222.92|6222.92|6222.92|6222.92|0
1654598270000|2022-06-07 10:37:50|6222.35|6222.35|6222.35|6222.35|6222.35|6222.35|6222.35|6222.35|0
1654598280000|2022-06-07 10:38:00|6222.06|6222.06|6222.06|6222.06|6222.06|6222.06|6222.06|6222.06|0
1654598310000|2022-06-07 10:38:30|6221.11|6221.11|6221.11|6221.11|6221.11|6221.11|6221.11|6221.11|0
1654598350000|2022-06-07 10:39:10|6220.79|6220.79|6219.5|6219.5|6220.79|6220.79|6219.5|6219.5|0
1654598360000|2022-06-07 10:39:20|6219.79|6219.79|6219.5|6219.5|6219.79|6219.79|6219.5|6219.5|0
1654598370000|2022-06-07 10:39:30|6220.46|6220.46|6220.46|6220.46|6220.46|6220.46|6220.46|6220.46|0
1654598500000|2022-06-07 10:41:40|6220.78|6220.78|6221.1|6221.1|6221.1|6221.1|6220.78|6220.78|0
1654598530000|2022-06-07 10:42:10|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|0
1654598550000|2022-06-07 10:42:30|6220.38|6220.38|6220.38|6220.38|6220.38|6220.38|6220.38|6220.38|0
1654598570000|2022-06-07 10:42:50|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|0
1654598580000|2022-06-07 10:43:00|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|0
1654598600000|2022-06-07 10:43:20|6221.42|6221.42|6221.42|6221.42|6221.42|6221.42|6221.42|6221.42|0
1654598620000|2022-06-07 10:43:40|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|0
1654598640000|2022-06-07 10:44:00|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|0
1654598650000|2022-06-07 10:44:10|6220.55|6220.55|6220.55|6220.55|6220.55|6220.55|6220.55|6220.55|0
1654598670000|2022-06-07 10:44:30|6220.87|6220.87|6221.19|6221.19|6221.19|6221.19|6220.87|6220.87|0
1654598700000|2022-06-07 10:45:00|6221.83|6221.83|6222.15|6222.15|6222.15|6222.15|6221.83|6221.83|0
1654598740000|2022-06-07 10:45:40|6222.34|6222.34|6222.34|6222.34|6222.34|6222.34|6222.34|6222.34|0
1654598780000|2022-06-07 10:46:20|6222.65|6222.65|6223.29|6223.29|6223.29|6223.29|6222.65|6222.65|0
1654598800000|2022-06-07 10:46:40|6223.61|6223.61|6223.61|6223.61|6223.61|6223.61|6223.61|6223.61|0
1654598810000|2022-06-07 10:46:50|6222.97|6222.97|6222.97|6222.97|6222.97|6222.97|6222.97|6222.97|0
1654598820000|2022-06-07 10:47:00|6223.29|6223.29|6223.29|6223.29|6223.29|6223.29|6223.29|6223.29|0
1654598880000|2022-06-07 10:48:00|6223.79|6223.79|6224.11|6224.11|6224.11|6224.11|6223.79|6223.79|0
1654598890000|2022-06-07 10:48:10|6224.87|6224.87|6226.98|6226.98|6226.98|6226.98|6224.87|6224.87|0
1654598900000|2022-06-07 10:48:20|6226.66|6226.66|6226.98|6226.98|6226.98|6226.98|6226.66|6226.66|0
1654598910000|2022-06-07 10:48:30|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|0
1654598980000|2022-06-07 10:49:40|6227.19|6227.19|6227.19|6227.19|6227.19|6227.19|6227.19|6227.19|0
1654599000000|2022-06-07 10:50:00|6227.5|6227.5|6227.19|6227.19|6227.5|6227.5|6227.19|6227.19|0
1654599070000|2022-06-07 10:51:10|6226.87|6226.87|6226.87|6226.87|6226.87|6226.87|6226.87|6226.87|0
1654599100000|2022-06-07 10:51:40|6226.51|6226.51|6227.22|6227.22|6227.22|6227.22|6226.51|6226.51|0
1654599110000|2022-06-07 10:51:50|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|6227.54|0
1654599130000|2022-06-07 10:52:10|6228.04|6228.04|6228.54|6228.54|6228.54|6228.54|6228.04|6228.04|0
1654599140000|2022-06-07 10:52:20|6229.68|6229.68|6230.41|6230.41|6230.41|6230.41|6229.68|6229.68|0
1654599150000|2022-06-07 10:52:30|6230.91|6230.91|6230.91|6230.91|6230.91|6230.91|6230.91|6230.91|0
1654599170000|2022-06-07 10:52:50|6229.92|6229.92|6229.92|6229.92|6229.92|6229.92|6229.92|6229.92|0
1654599180000|2022-06-07 10:53:00|6229.73|6229.73|6229.54|6229.54|6229.73|6229.73|6229.54|6229.54|0
1654599200000|2022-06-07 10:53:20|6229.86|6229.86|6229.86|6229.86|6229.86|6229.86|6229.86|6229.86|0
1654599210000|2022-06-07 10:53:30|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|0
1654599250000|2022-06-07 10:54:10|6229.8|6229.8|6229.8|6229.8|6229.8|6229.8|6229.8|6229.8|0
1654599260000|2022-06-07 10:54:20|6229.23|6229.23|6229.52|6229.52|6229.52|6229.52|6229.23|6229.23|0
1654599300000|2022-06-07 10:55:00|6230.66|6230.66|6230.06|6230.06|6230.66|6230.66|6230.06|6230.06|0
1654599320000|2022-06-07 10:55:20|6230.41|6230.41|6230.41|6230.41|6230.41|6230.41|6230.41|6230.41|0
1654599330000|2022-06-07 10:55:30|6230.06|6230.06|6230.34|6230.34|6230.34|6230.34|6229.49|6229.49|0
1654599350000|2022-06-07 10:55:50|6229.99|6229.99|6229.25|6229.25|6229.99|6229.99|6229.25|6229.25|0
1654599360000|2022-06-07 10:56:00|6229.07|6229.07|6229.07|6229.07|6229.07|6229.07|6229.07|6229.07|0
1654599430000|2022-06-07 10:57:10|6229.38|6229.38|6229.35|6229.35|6229.7|6229.7|6229.35|6229.35|0
1654599450000|2022-06-07 10:57:30|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|0
1654599460000|2022-06-07 10:57:40|6230.23|6230.23|6230.23|6230.23|6230.23|6230.23|6230.23|6230.23|0
1654599520000|2022-06-07 10:58:40|6230.59|6230.59|6230.23|6230.23|6230.59|6230.59|6230.23|6230.23|0
1654599530000|2022-06-07 10:58:50|6229.66|6229.66|6229.66|6229.66|6229.66|6229.66|6229.66|6229.66|0
1654599540000|2022-06-07 10:59:00|6229.47|6229.47|6228.09|6228.09|6229.47|6229.47|6228.09|6228.09|0
1654599550000|2022-06-07 10:59:10|6227.88|6227.88|6211.05|6211.05|6227.88|6227.88|6211.05|6211.05|0
1654599560000|2022-06-07 10:59:20|6210.67|6210.67|6210.43|6210.43|6210.67|6210.67|6206.95|6206.95|0
1654599570000|2022-06-07 10:59:30|6210.05|6210.05|6213.08|6213.08|6214.23|6214.23|6210.05|6210.05|0
1654599580000|2022-06-07 10:59:40|6212.71|6212.71|6204.38|6204.38|6212.71|6212.71|6204.38|6204.38|0
1654599590000|2022-06-07 10:59:50|6205.91|6205.91|6208.69|6208.69|6209.14|6209.14|6205.91|6205.91|0
1654599600000|2022-06-07 11:00:00|6208.37|6208.37|6208.19|6208.19|6208.37|6208.37|6208.19|6208.19|0
1654599640000|2022-06-07 11:00:40|6208|6208|6208.02|6208.02|6208.37|6208.37|6208|6208|0
1654599650000|2022-06-07 11:00:50|6208.97|6208.97|6209.8|6209.8|6209.8|6209.8|6208.97|6208.97|0
1654599680000|2022-06-07 11:01:20|6210.3|6210.3|6210.3|6210.3|6210.3|6210.3|6210.3|6210.3|0
1654599690000|2022-06-07 11:01:30|6209.58|6209.58|6209.09|6209.09|6209.58|6209.58|6209.09|6209.09|0
1654599700000|2022-06-07 11:01:40|6208.77|6208.77|6208.77|6208.77|6208.77|6208.77|6208.77|6208.77|0
1654599720000|2022-06-07 11:02:00|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|0
1654599730000|2022-06-07 11:02:10|6208.8|6208.8|6209.12|6209.12|6209.12|6209.12|6208.8|6208.8|0
1654599740000|2022-06-07 11:02:20|6212.18|6212.18|6212.89|6212.89|6212.89|6212.89|6212.18|6212.18|0
1654599770000|2022-06-07 11:02:50|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|6212.18|0
1654599780000|2022-06-07 11:03:00|6213.32|6213.32|6213|6213|6213.32|6213.32|6213|6213|0
1654599790000|2022-06-07 11:03:10|6212.72|6212.72|6213.36|6213.36|6213.36|6213.36|6212.72|6212.72|0
1654599800000|2022-06-07 11:03:20|6213.68|6213.68|6214|6214|6214|6214|6213.68|6213.68|0
1654599810000|2022-06-07 11:03:30|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|6214.71|0
1654599830000|2022-06-07 11:03:50|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|0
1654599840000|2022-06-07 11:04:00|6214.02|6214.02|6214.02|6214.02|6214.02|6214.02|6214.02|6214.02|0
1654599850000|2022-06-07 11:04:10|6213.26|6213.26|6213.26|6213.26|6213.26|6213.26|6213.26|6213.26|0
1654599860000|2022-06-07 11:04:20|6212.97|6212.97|6212.97|6212.97|6212.97|6212.97|6212.97|6212.97|0
1654599870000|2022-06-07 11:04:30|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|0
1654599880000|2022-06-07 11:04:40|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|0
1654599890000|2022-06-07 11:04:50|6211.59|6211.59|6211.59|6211.59|6211.59|6211.59|6211.59|6211.59|0
1654599970000|2022-06-07 11:06:10|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|0
1654599980000|2022-06-07 11:06:20|6213.22|6213.22|6213.22|6213.22|6213.22|6213.22|6213.22|6213.22|0
1654600000000|2022-06-07 11:06:40|6212.73|6212.73|6212.28|6212.28|6213.04|6213.04|6212.28|6212.28|0
1654600010000|2022-06-07 11:06:50|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|0
1654600020000|2022-06-07 11:07:00|6212.21|6212.21|6211.83|6211.83|6212.21|6212.21|6211.83|6211.83|0
1654600030000|2022-06-07 11:07:10|6211.08|6211.08|6211.43|6211.43|6211.43|6211.43|6211.08|6211.08|0
1654600050000|2022-06-07 11:07:30|6209.45|6209.45|6209.45|6209.45|6209.45|6209.45|6209.45|6209.45|0
1654600060000|2022-06-07 11:07:40|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|6209.09|0
1654600070000|2022-06-07 11:07:50|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|6208.71|0
1654600080000|2022-06-07 11:08:00|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|6209.42|0
1654600100000|2022-06-07 11:08:20|6208.92|6208.92|6208.35|6208.35|6208.92|6208.92|6208.35|6208.35|0
1654600120000|2022-06-07 11:08:40|6207.85|6207.85|6207.53|6207.53|6207.85|6207.85|6207.53|6207.53|0
1654600150000|2022-06-07 11:09:10|6206.45|6206.45|6206.45|6206.45|6206.45|6206.45|6206.45|6206.45|0
1654600200000|2022-06-07 11:10:00|6206.1|6206.1|6204.77|6204.77|6206.74|6206.74|6204.77|6204.77|0
1654600210000|2022-06-07 11:10:10|6204.28|6204.28|6203.6|6203.6|6204.28|6204.28|6203.6|6203.6|0
1654600220000|2022-06-07 11:10:20|6203.24|6203.24|6204.32|6204.32|6204.32|6204.32|6203.24|6203.24|0
1654600230000|2022-06-07 11:10:30|6204.63|6204.63|6204.32|6204.32|6204.63|6204.63|6204.32|6204.32|0
1654600240000|2022-06-07 11:10:40|6203.82|6203.82|6203.82|6203.82|6203.82|6203.82|6203.82|6203.82|0
1654600250000|2022-06-07 11:10:50|6203.46|6203.46|6202.51|6202.51|6203.46|6203.46|6202.51|6202.51|0
1654600280000|2022-06-07 11:11:20|6202.32|6202.32|6202.51|6202.51|6202.51|6202.51|6202.32|6202.32|0
1654600290000|2022-06-07 11:11:30|6202.87|6202.87|6202.87|6202.87|6202.87|6202.87|6202.87|6202.87|0
1654600330000|2022-06-07 11:12:10|6202.58|6202.58|6201.57|6201.57|6202.58|6202.58|6201.57|6201.57|0
1654600350000|2022-06-07 11:12:30|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|6202.2|0
1654600360000|2022-06-07 11:12:40|6201.71|6201.71|6201.71|6201.71|6201.71|6201.71|6201.71|6201.71|0
1654600370000|2022-06-07 11:12:50|6201.33|6201.33|6201.33|6201.33|6201.33|6201.33|6201.33|6201.33|0
1654600410000|2022-06-07 11:13:30|6201.14|6201.14|6200.96|6200.96|6201.14|6201.14|6200.96|6200.96|0
1654600460000|2022-06-07 11:14:20|6200.46|6200.46|6200.46|6200.46|6200.46|6200.46|6200.46|6200.46|0
1654600470000|2022-06-07 11:14:30|6199.89|6199.89|6198.93|6198.93|6199.89|6199.89|6198.93|6198.93|0
1654600480000|2022-06-07 11:14:40|6197.97|6197.97|6197.21|6197.21|6197.97|6197.97|6197.21|6197.21|0
1654600500000|2022-06-07 11:15:00|6196.82|6196.82|6196.65|6196.65|6197.14|6197.14|6196.65|6196.65|0
1654600540000|2022-06-07 11:15:40|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|0
1654600550000|2022-06-07 11:15:50|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|0
1654600570000|2022-06-07 11:16:10|6197.94|6197.94|6197.94|6197.94|6197.94|6197.94|6197.94|6197.94|0
1654600580000|2022-06-07 11:16:20|6198.71|6198.71|6203.51|6203.51|6203.51|6203.51|6198.71|6198.71|0
1654600590000|2022-06-07 11:16:30|6202.75|6202.75|6202.93|6202.93|6202.93|6202.93|6202.75|6202.75|0
1654600610000|2022-06-07 11:16:50|6203.29|6203.29|6203.29|6203.29|6203.29|6203.29|6203.29|6203.29|0
1654600620000|2022-06-07 11:17:00|6203.48|6203.48|6204.02|6204.02|6204.02|6204.02|6203.48|6203.48|0
1654600630000|2022-06-07 11:17:10|6203.03|6203.03|6203.53|6203.53|6203.53|6203.53|6203.03|6203.03|0
1654600640000|2022-06-07 11:17:20|6205.44|6205.44|6204.67|6204.67|6205.44|6205.44|6204.67|6204.67|0
1654600650000|2022-06-07 11:17:30|6204.1|6204.1|6203.39|6203.39|6204.1|6204.1|6203.39|6203.39|0
1654600660000|2022-06-07 11:17:40|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|6203.2|0
1654600670000|2022-06-07 11:17:50|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|6202.05|0
1654600680000|2022-06-07 11:18:00|6202.77|6202.77|6202.77|6202.77|6202.77|6202.77|6202.77|6202.77|0
1654600700000|2022-06-07 11:18:20|6202.41|6202.41|6202.41|6202.41|6202.41|6202.41|6202.41|6202.41|0
1654600740000|2022-06-07 11:19:00|6202.7|6202.7|6203.82|6203.82|6203.82|6203.82|6202.7|6202.7|0
1654600760000|2022-06-07 11:19:20|6203.46|6203.46|6204.71|6204.71|6204.71|6204.71|6203.46|6203.46|0
1654600770000|2022-06-07 11:19:30|6205.21|6205.21|6205.88|6205.88|6205.88|6205.88|6205.21|6205.21|0
1654600800000|2022-06-07 11:20:00|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|0
1654600860000|2022-06-07 11:21:00|6205.81|6205.81|6205.81|6205.81|6205.81|6205.81|6205.81|6205.81|0
1654600870000|2022-06-07 11:21:10|6206.57|6206.57|6206.76|6206.76|6206.76|6206.76|6206.57|6206.57|0
1654600880000|2022-06-07 11:21:20|6206.12|6206.12|6206.12|6206.12|6206.12|6206.12|6206.12|6206.12|0
1654600920000|2022-06-07 11:22:00|6205.8|6205.8|6205.8|6205.8|6205.8|6205.8|6205.8|6205.8|0
1654600940000|2022-06-07 11:22:20|6206.18|6206.18|6206.89|6206.89|6206.89|6206.89|6206.18|6206.18|0
1654600960000|2022-06-07 11:22:40|6207.1|6207.1|6207.42|6207.42|6207.42|6207.42|6207.1|6207.1|0
1654600970000|2022-06-07 11:22:50|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|6208.19|0
1654601000000|2022-06-07 11:23:20|6208.76|6208.76|6208.76|6208.76|6208.76|6208.76|6208.76|6208.76|0
1654601030000|2022-06-07 11:23:50|6209.12|6209.12|6209.05|6209.05|6209.44|6209.44|6209.05|6209.05|0
1654601050000|2022-06-07 11:24:10|6209.82|6209.82|6211.08|6211.08|6211.08|6211.08|6209.82|6209.82|0
1654601060000|2022-06-07 11:24:20|6211.4|6211.4|6211.75|6211.75|6211.75|6211.75|6211.4|6211.4|0
1654601070000|2022-06-07 11:24:30|6211.94|6211.94|6212.32|6212.32|6212.32|6212.32|6211.94|6211.94|0
1654601090000|2022-06-07 11:24:50|6212.99|6212.99|6213.34|6213.34|6213.34|6213.34|6212.99|6212.99|0
1654601120000|2022-06-07 11:25:20|6213.16|6213.16|6212.5|6212.5|6213.16|6213.16|6212.08|6212.08|0
1654601210000|2022-06-07 11:26:50|6212.69|6212.69|6212.69|6212.69|6212.69|6212.69|6212.69|6212.69|0
1654601300000|2022-06-07 11:28:20|6212.33|6212.33|6211.97|6211.97|6212.33|6212.33|6211.97|6211.97|0
1654601310000|2022-06-07 11:28:30|6213.15|6213.15|6214.19|6214.19|6214.19|6214.19|6213.15|6213.15|0
1654601320000|2022-06-07 11:28:40|6214.47|6214.47|6215.11|6215.11|6215.11|6215.11|6214.47|6214.47|0
1654601330000|2022-06-07 11:28:50|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|0
1654601340000|2022-06-07 11:29:00|6215.15|6215.15|6217.39|6217.39|6218.97|6218.97|6215.15|6215.15|0
1654601350000|2022-06-07 11:29:10|6217.75|6217.75|6217.75|6217.75|6217.75|6217.75|6217.75|6217.75|0
1654601360000|2022-06-07 11:29:20|6217.37|6217.37|6220.15|6220.15|6220.15|6220.15|6216.73|6216.73|0
1654601380000|2022-06-07 11:29:40|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|6220.53|0
1654601390000|2022-06-07 11:29:50|6220.24|6220.24|6219.64|6219.64|6220.24|6220.24|6219.6|6219.6|0
1654601400000|2022-06-07 11:30:00|6219.45|6219.45|6221.03|6221.03|6221.03|6221.03|6219.45|6219.45|0
1654601420000|2022-06-07 11:30:20|6221.92|6221.92|6222.63|6222.63|6222.63|6222.63|6221.92|6221.92|0
1654601440000|2022-06-07 11:30:40|6223.01|6223.01|6223.01|6223.01|6223.01|6223.01|6223.01|6223.01|0
1654601450000|2022-06-07 11:30:50|6222.69|6222.69|6222.69|6222.69|6222.69|6222.69|6222.69|6222.69|0
1654601460000|2022-06-07 11:31:00|6223.07|6223.07|6223.07|6223.07|6223.07|6223.07|6223.07|6223.07|0
1654601490000|2022-06-07 11:31:30|6222.5|6222.5|6222.5|6222.5|6222.99|6222.99|6222.5|6222.5|0
1654601510000|2022-06-07 11:31:50|6222.78|6222.78|6222.78|6222.78|6222.78|6222.78|6222.78|6222.78|0
1654601550000|2022-06-07 11:32:30|6224.7|6224.7|6224.7|6224.7|6224.7|6224.7|6224.7|6224.7|0
1654601560000|2022-06-07 11:32:40|6225.07|6225.07|6225.07|6225.07|6225.26|6225.26|6225.07|6225.07|0
1654601620000|2022-06-07 11:33:40|6224.75|6224.75|6224.75|6224.75|6224.75|6224.75|6224.75|6224.75|0
1654601630000|2022-06-07 11:33:50|6224.43|6224.43|6222.56|6222.56|6224.43|6224.43|6222.56|6222.56|0
1654601650000|2022-06-07 11:34:10|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|0
1654601690000|2022-06-07 11:34:50|6221.89|6221.89|6222.88|6222.88|6222.88|6222.88|6221.89|6221.89|0
1654601700000|2022-06-07 11:35:00|6222.59|6222.59|6222.27|6222.27|6222.59|6222.59|6222.27|6222.27|0
1654601720000|2022-06-07 11:35:20|6222.56|6222.56|6221.02|6221.02|6222.56|6222.56|6221.02|6221.02|0
1654601740000|2022-06-07 11:35:40|6221.31|6221.31|6221.31|6221.31|6221.31|6221.31|6221.31|6221.31|0
1654601750000|2022-06-07 11:35:50|6221.66|6221.66|6221.29|6221.29|6221.66|6221.66|6221.29|6221.29|0
1654601760000|2022-06-07 11:36:00|6220.97|6220.97|6220.97|6220.97|6220.97|6220.97|6220.97|6220.97|0
1654601800000|2022-06-07 11:36:40|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|6220.33|0
1654601820000|2022-06-07 11:37:00|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|0
1654601850000|2022-06-07 11:37:30|6221.18|6221.18|6221.18|6221.18|6221.18|6221.18|6221.18|6221.18|0
1654601880000|2022-06-07 11:38:00|6221.82|6221.82|6221.82|6221.82|6221.82|6221.82|6221.82|6221.82|0
1654601890000|2022-06-07 11:38:10|6221.46|6221.46|6221.46|6221.46|6221.46|6221.46|6221.46|6221.46|0
1654601900000|2022-06-07 11:38:20|6221.82|6221.82|6220.29|6220.29|6221.82|6221.82|6220.29|6220.29|0
1654601910000|2022-06-07 11:38:30|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|6219.97|0
1654602000000|2022-06-07 11:40:00|6219.26|6219.26|6219.9|6219.9|6219.9|6219.9|6219.26|6219.26|0
1654602030000|2022-06-07 11:40:30|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|0
1654602050000|2022-06-07 11:40:50|6219.33|6219.33|6219.01|6219.01|6219.33|6219.33|6218.51|6218.51|0
1654602060000|2022-06-07 11:41:00|6218.82|6218.82|6219.2|6219.2|6219.2|6219.2|6218.82|6218.82|0
1654602070000|2022-06-07 11:41:10|6218.05|6218.05|6216.96|6216.96|6218.81|6218.81|6216.96|6216.96|0
1654602080000|2022-06-07 11:41:20|6216.67|6216.67|6216.67|6216.67|6216.67|6216.67|6216.67|6216.67|0
1654602090000|2022-06-07 11:41:30|6216.99|6216.99|6216.28|6216.28|6216.99|6216.99|6216.28|6216.28|0
1654602110000|2022-06-07 11:41:50|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|6214.37|0
1654602130000|2022-06-07 11:42:10|6214.16|6214.16|6213.12|6213.12|6214.16|6214.16|6213.12|6213.12|0
1654602140000|2022-06-07 11:42:20|6212.8|6212.8|6213.12|6213.12|6213.12|6213.12|6212.8|6212.8|0
1654602180000|2022-06-07 11:43:00|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|0
1654602190000|2022-06-07 11:43:10|6213.03|6213.03|6212.71|6212.71|6213.03|6213.03|6212.71|6212.71|0
1654602230000|2022-06-07 11:43:50|6211.22|6211.22|6210.9|6210.9|6211.22|6211.22|6210.9|6210.9|0
1654602240000|2022-06-07 11:44:00|6211.98|6211.98|6211.98|6211.98|6211.98|6211.98|6211.98|6211.98|0
1654602290000|2022-06-07 11:44:50|6211.26|6211.26|6211.26|6211.26|6211.26|6211.26|6211.26|6211.26|0
1654602310000|2022-06-07 11:45:10|6211.58|6211.58|6212.29|6212.29|6212.29|6212.29|6211.58|6211.58|0
1654602330000|2022-06-07 11:45:30|6212.61|6212.61|6212.12|6212.12|6212.61|6212.61|6212.12|6212.12|0
1654602340000|2022-06-07 11:45:40|6211.48|6211.48|6211.48|6211.48|6211.48|6211.48|6211.48|6211.48|0
1654602350000|2022-06-07 11:45:50|6211.77|6211.77|6212.26|6212.26|6212.26|6212.26|6211.77|6211.77|0
1654602400000|2022-06-07 11:46:40|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|6212.58|0
1654602410000|2022-06-07 11:46:50|6211.43|6211.43|6211.75|6211.75|6211.75|6211.75|6211.43|6211.43|0
1654602420000|2022-06-07 11:47:00|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|6210.76|0
1654602430000|2022-06-07 11:47:10|6211.14|6211.14|6212.04|6212.04|6212.04|6212.04|6211.14|6211.14|0
1654602440000|2022-06-07 11:47:20|6212.54|6212.54|6214.31|6214.31|6214.31|6214.31|6212.54|6212.54|0
1654602450000|2022-06-07 11:47:30|6214.59|6214.59|6215.45|6215.45|6215.45|6215.45|6214.59|6214.59|0
1654602470000|2022-06-07 11:47:50|6215.83|6215.83|6215.83|6215.83|6215.83|6215.83|6215.83|6215.83|0
1654602480000|2022-06-07 11:48:00|6215.54|6215.54|6214.67|6214.67|6215.54|6215.54|6214.67|6214.67|0
1654602510000|2022-06-07 11:48:30|6216.58|6216.58|6216.58|6216.58|6216.58|6216.58|6216.58|6216.58|0
1654602520000|2022-06-07 11:48:40|6216.94|6216.94|6217.22|6217.22|6217.22|6217.22|6216.94|6216.94|0
1654602590000|2022-06-07 11:49:50|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|6217.44|0
1654602600000|2022-06-07 11:50:00|6217.25|6217.25|6217.25|6217.25|6217.25|6217.25|6217.25|6217.25|0
1654602620000|2022-06-07 11:50:20|6217.46|6217.46|6217.46|6217.46|6217.46|6217.46|6217.46|6217.46|0
1654602630000|2022-06-07 11:50:30|6216.75|6216.75|6216.03|6216.03|6216.75|6216.75|6216.03|6216.03|0
1654602650000|2022-06-07 11:50:50|6215.65|6215.65|6215.65|6215.65|6215.65|6215.65|6215.65|6215.65|0
1654602660000|2022-06-07 11:51:00|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|6215.36|0
1654602670000|2022-06-07 11:51:10|6215.08|6215.08|6215.08|6215.08|6215.08|6215.08|6215.08|6215.08|0
1654602680000|2022-06-07 11:51:20|6215.29|6215.29|6215.5|6215.5|6215.5|6215.5|6215.29|6215.29|0
1654602690000|2022-06-07 11:51:30|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|6215.86|0
1654602720000|2022-06-07 11:52:00|6215.67|6215.67|6215.17|6215.17|6215.67|6215.67|6215.17|6215.17|0
1654602730000|2022-06-07 11:52:10|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|0
1654602740000|2022-06-07 11:52:20|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|0
1654602760000|2022-06-07 11:52:40|6214.84|6214.84|6214.84|6214.84|6214.84|6214.84|6214.84|6214.84|0
1654602790000|2022-06-07 11:53:10|6215.05|6215.05|6215.05|6215.05|6215.05|6215.05|6215.05|6215.05|0
1654602800000|2022-06-07 11:53:20|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|0
1654602820000|2022-06-07 11:53:40|6214.95|6214.95|6215.27|6215.27|6215.27|6215.27|6214.95|6214.95|0
1654602840000|2022-06-07 11:54:00|6214.91|6214.91|6214.91|6214.91|6214.91|6214.91|6214.91|6214.91|0
1654602850000|2022-06-07 11:54:10|6215.62|6215.62|6215.62|6215.62|6215.62|6215.62|6215.62|6215.62|0
1654602860000|2022-06-07 11:54:20|6215.94|6215.94|6215.94|6215.94|6215.94|6215.94|6215.94|6215.94|0
1654602870000|2022-06-07 11:54:30|6215.62|6215.62|6215.31|6215.31|6215.62|6215.62|6215.31|6215.31|0
1654602880000|2022-06-07 11:54:40|6214.99|6214.99|6214.99|6214.99|6214.99|6214.99|6214.99|6214.99|0
1654602930000|2022-06-07 11:55:30|6215.56|6215.56|6215.56|6215.56|6215.56|6215.56|6215.56|6215.56|0
1654602950000|2022-06-07 11:55:50|6215.24|6215.24|6214.88|6214.88|6215.24|6215.24|6214.88|6214.88|0
1654602960000|2022-06-07 11:56:00|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|0
1654602980000|2022-06-07 11:56:20|6215.52|6215.52|6215.52|6215.52|6215.52|6215.52|6215.52|6215.52|0
1654603000000|2022-06-07 11:56:40|6215.84|6215.84|6216.93|6216.93|6217.12|6217.12|6215.84|6215.84|0
1654603060000|2022-06-07 11:57:40|6216.74|6216.74|6216.55|6216.55|6216.74|6216.74|6216.55|6216.55|0
1654603160000|2022-06-07 11:59:20|6216.2|6216.2|6216.2|6216.2|6216.2|6216.2|6216.2|6216.2|0
1654603190000|2022-06-07 11:59:50|6215.98|6215.98|6215.98|6215.98|6215.98|6215.98|6215.98|6215.98|0
1654603200000|2022-06-07 12:00:00|6216.8|6216.8|6216.8|6216.8|6216.8|6216.8|6216.8|6216.8|0
1654603210000|2022-06-07 12:00:10|6218.06|6218.06|6219.02|6219.02|6219.02|6219.02|6217.7|6217.7|0
1654603230000|2022-06-07 12:00:30|6219.21|6219.21|6219.21|6219.21|6219.21|6219.21|6219.21|6219.21|0
1654603250000|2022-06-07 12:00:50|6218.89|6218.89|6218.53|6218.53|6218.89|6218.89|6218.53|6218.53|0
1654603260000|2022-06-07 12:01:00|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|0
1654603280000|2022-06-07 12:01:20|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|0
1654603290000|2022-06-07 12:01:30|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|0
1654603310000|2022-06-07 12:01:50|6217.29|6217.29|6217.29|6217.29|6217.29|6217.29|6217.29|6217.29|0
1654603320000|2022-06-07 12:02:00|6217.01|6217.01|6217.29|6217.29|6217.29|6217.29|6217.01|6217.01|0
1654603340000|2022-06-07 12:02:20|6216.8|6216.8|6216.8|6216.8|6216.8|6216.8|6216.8|6216.8|0
1654603350000|2022-06-07 12:02:30|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|0
1654603360000|2022-06-07 12:02:40|6216.44|6216.44|6216.44|6216.44|6216.44|6216.44|6216.44|6216.44|0
1654603410000|2022-06-07 12:03:30|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|0
1654603420000|2022-06-07 12:03:40|6215.76|6215.76|6215.76|6215.76|6215.76|6215.76|6215.76|6215.76|0
1654603430000|2022-06-07 12:03:50|6215.41|6215.41|6215.76|6215.76|6215.76|6215.76|6215.41|6215.41|0
1654603440000|2022-06-07 12:04:00|6215.05|6215.05|6215.41|6215.41|6215.41|6215.41|6215.05|6215.05|0
1654603450000|2022-06-07 12:04:10|6215.76|6215.76|6217.27|6217.27|6217.27|6217.27|6215.76|6215.76|0
1654603460000|2022-06-07 12:04:20|6217.55|6217.55|6218.69|6218.69|6218.69|6218.69|6217.55|6217.55|0
1654603470000|2022-06-07 12:04:30|6218.37|6218.37|6218.37|6218.37|6218.37|6218.37|6218.37|6218.37|0
1654603520000|2022-06-07 12:05:20|6219.05|6219.05|6219.81|6219.81|6219.81|6219.81|6219.05|6219.05|0
1654603530000|2022-06-07 12:05:30|6220.57|6220.57|6220.57|6220.57|6220.57|6220.57|6220.57|6220.57|0
1654603630000|2022-06-07 12:07:10|6220.89|6220.89|6220.89|6220.89|6220.89|6220.89|6220.89|6220.89|0
1654603640000|2022-06-07 12:07:20|6221.85|6221.85|6221.85|6221.85|6221.85|6221.85|6221.85|6221.85|0
1654603660000|2022-06-07 12:07:40|6221.49|6221.49|6221.49|6221.49|6221.49|6221.49|6221.49|6221.49|0
1654603730000|2022-06-07 12:08:50|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|6221.17|0
1654603750000|2022-06-07 12:09:10|6221.93|6221.93|6222.64|6222.64|6222.64|6222.64|6221.93|6221.93|0
1654603780000|2022-06-07 12:09:40|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|0
1654603790000|2022-06-07 12:09:50|6221.78|6221.78|6221.78|6221.78|6221.78|6221.78|6221.78|6221.78|0
1654603850000|2022-06-07 12:10:50|6221.29|6221.29|6221.29|6221.29|6221.29|6221.29|6221.29|6221.29|0
1654603860000|2022-06-07 12:11:00|6220.79|6220.79|6220.79|6220.79|6220.79|6220.79|6220.79|6220.79|0
1654603870000|2022-06-07 12:11:10|6220.15|6220.15|6220.15|6220.15|6220.15|6220.15|6220.15|6220.15|0
1654603890000|2022-06-07 12:11:30|6219.83|6219.83|6219.83|6219.83|6219.83|6219.83|6219.83|6219.83|0
1654603900000|2022-06-07 12:11:40|6219.48|6219.48|6219.12|6219.12|6219.48|6219.48|6219.12|6219.12|0
1654603920000|2022-06-07 12:12:00|6218.62|6218.62|6218.13|6218.13|6218.62|6218.62|6218.13|6218.13|0
1654603930000|2022-06-07 12:12:10|6218.62|6218.62|6218.62|6218.62|6218.62|6218.62|6218.62|6218.62|0
1654603940000|2022-06-07 12:12:20|6217.63|6217.63|6217.63|6217.63|6217.63|6217.63|6217.63|6217.63|0
1654603980000|2022-06-07 12:13:00|6217.95|6217.95|6217.95|6217.95|6217.95|6217.95|6217.95|6217.95|0
1654603990000|2022-06-07 12:13:10|6217.31|6217.31|6215.94|6215.94|6217.31|6217.31|6215.94|6215.94|0
1654604010000|2022-06-07 12:13:30|6214.41|6214.41|6213.7|6213.7|6214.41|6214.41|6213.7|6213.7|0
1654604020000|2022-06-07 12:13:40|6214.69|6214.69|6214.69|6214.69|6214.69|6214.69|6214.69|6214.69|0
1654604040000|2022-06-07 12:14:00|6215.05|6215.05|6216.12|6216.12|6216.12|6216.12|6215.05|6215.05|0
1654604050000|2022-06-07 12:14:10|6216.76|6216.76|6218.03|6218.03|6218.03|6218.03|6216.76|6216.76|0
1654604070000|2022-06-07 12:14:30|6218.39|6218.39|6219.03|6219.03|6219.03|6219.03|6218.39|6218.39|0
1654604090000|2022-06-07 12:14:50|6219.78|6219.78|6219.49|6219.49|6219.78|6219.78|6219.49|6219.49|0
1654604100000|2022-06-07 12:15:00|6219.14|6219.14|6219.14|6219.14|6219.14|6219.14|6219.14|6219.14|0
1654604150000|2022-06-07 12:15:50|6218.5|6218.5|6218.14|6218.14|6218.5|6218.5|6218.14|6218.14|0
1654604160000|2022-06-07 12:16:00|6217.64|6217.64|6217.64|6217.64|6217.64|6217.64|6217.64|6217.64|0
1654604180000|2022-06-07 12:16:20|6218.28|6218.28|6218.28|6218.28|6218.28|6218.28|6218.28|6218.28|0
1654604210000|2022-06-07 12:16:50|6218.57|6218.57|6218.57|6218.57|6218.57|6218.57|6218.57|6218.57|0
1654604230000|2022-06-07 12:17:10|6218.25|6218.25|6217.33|6217.33|6218.25|6218.25|6217.33|6217.33|0
1654604260000|2022-06-07 12:17:40|6216.97|6216.97|6216.97|6216.97|6216.97|6216.97|6216.97|6216.97|0
1654604270000|2022-06-07 12:17:50|6216.25|6216.25|6215.97|6215.97|6216.25|6216.25|6215.97|6215.97|0
1654604300000|2022-06-07 12:18:20|6215.65|6215.65|6215.08|6215.08|6215.65|6215.65|6215.08|6215.08|0
1654604320000|2022-06-07 12:18:40|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|0
1654604330000|2022-06-07 12:18:50|6215.12|6215.12|6215.12|6215.12|6215.12|6215.12|6215.12|6215.12|0
1654604350000|2022-06-07 12:19:10|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|0
1654604370000|2022-06-07 12:19:30|6214.27|6214.27|6214.27|6214.27|6214.27|6214.27|6214.27|6214.27|0
1654604380000|2022-06-07 12:19:40|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|0
1654604390000|2022-06-07 12:19:50|6214.05|6214.05|6214.05|6214.05|6214.05|6214.05|6214.05|6214.05|0
1654604430000|2022-06-07 12:20:30|6214.55|6214.55|6214.55|6214.55|6214.55|6214.55|6214.55|6214.55|0
1654604440000|2022-06-07 12:20:40|6215.54|6215.54|6215.54|6215.54|6215.54|6215.54|6215.54|6215.54|0
1654604480000|2022-06-07 12:21:20|6216.25|6216.25|6216.25|6216.25|6216.25|6216.25|6216.25|6216.25|0
1654604520000|2022-06-07 12:22:00|6215.94|6215.94|6215.94|6215.94|6215.94|6215.94|6215.94|6215.94|0
1654604540000|2022-06-07 12:22:20|6214.02|6214.02|6214.41|6214.41|6214.41|6214.41|6214.02|6214.02|0
1654604560000|2022-06-07 12:22:40|6214.05|6214.05|6214.05|6214.05|6214.05|6214.05|6214.05|6214.05|0
1654604570000|2022-06-07 12:22:50|6214.55|6214.55|6215.54|6215.54|6215.54|6215.54|6214.55|6214.55|0
1654604580000|2022-06-07 12:23:00|6215.73|6215.73|6215.73|6215.73|6215.73|6215.73|6215.73|6215.73|0
1654604590000|2022-06-07 12:23:10|6216.01|6216.01|6216.59|6216.59|6216.59|6216.59|6216.01|6216.01|0
1654604600000|2022-06-07 12:23:20|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|6216.94|0
1654604620000|2022-06-07 12:23:40|6217.26|6217.26|6217.47|6217.47|6217.47|6217.47|6217.26|6217.26|0
1654604640000|2022-06-07 12:24:00|6217.97|6217.97|6217.97|6217.97|6217.97|6217.97|6217.97|6217.97|0
1654604660000|2022-06-07 12:24:20|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|0
1654604700000|2022-06-07 12:25:00|6217.29|6217.29|6217.11|6217.11|6217.29|6217.29|6217.11|6217.11|0
1654604720000|2022-06-07 12:25:20|6216.53|6216.53|6216.53|6216.53|6216.53|6216.53|6216.53|6216.53|0
1654604730000|2022-06-07 12:25:30|6216.25|6216.25|6216.82|6216.82|6216.82|6216.82|6216.25|6216.25|0
1654604770000|2022-06-07 12:26:10|6216.5|6216.5|6216.82|6216.82|6216.82|6216.82|6216.5|6216.5|0
1654604780000|2022-06-07 12:26:20|6216.46|6216.46|6215.82|6215.82|6216.46|6216.46|6215.82|6215.82|0
1654604860000|2022-06-07 12:27:40|6215.44|6215.44|6215.44|6215.44|6215.44|6215.44|6215.44|6215.44|0
1654604890000|2022-06-07 12:28:10|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|0
1654604930000|2022-06-07 12:28:50|6216.8|6216.8|6216.76|6216.76|6216.8|6216.8|6216.44|6216.44|0
1654604940000|2022-06-07 12:29:00|6217.25|6217.25|6217.25|6217.25|6217.25|6217.25|6217.25|6217.25|0
1654604950000|2022-06-07 12:29:10|6217.57|6217.57|6217.57|6217.57|6217.57|6217.57|6217.57|6217.57|0
1654604960000|2022-06-07 12:29:20|6217.22|6217.22|6217.22|6217.22|6217.22|6217.22|6217.22|6217.22|0
1654604990000|2022-06-07 12:29:50|6217.6|6217.6|6217.6|6217.6|6217.6|6217.6|6217.6|6217.6|0
1654605020000|2022-06-07 12:30:20|6217.98|6217.98|6218.74|6218.74|6218.74|6218.74|6217.98|6217.98|0
1654605060000|2022-06-07 12:31:00|6218.93|6218.93|6218.93|6218.93|6218.93|6218.93|6218.93|6218.93|0
1654605080000|2022-06-07 12:31:20|6218.44|6218.44|6218.12|6218.12|6218.44|6218.44|6218.12|6218.12|0
1654605090000|2022-06-07 12:31:30|6217.83|6217.83|6215.06|6215.06|6217.83|6217.83|6215.06|6215.06|0
1654605120000|2022-06-07 12:32:00|6214.11|6214.11|6213.92|6213.92|6214.11|6214.11|6213.92|6213.92|0
1654605150000|2022-06-07 12:32:30|6214.56|6214.56|6214.56|6214.56|6214.56|6214.56|6214.56|6214.56|0
1654605170000|2022-06-07 12:32:50|6213.56|6213.56|6213.56|6213.56|6213.56|6213.56|6213.56|6213.56|0
1654605180000|2022-06-07 12:33:00|6213.75|6213.75|6214.11|6214.11|6214.11|6214.11|6213.75|6213.75|0
1654605190000|2022-06-07 12:33:10|6214.61|6214.61|6214.61|6214.61|6214.61|6214.61|6214.61|6214.61|0
1654605200000|2022-06-07 12:33:20|6214.92|6214.92|6214.92|6214.92|6214.92|6214.92|6214.92|6214.92|0
1654605210000|2022-06-07 12:33:30|6215.24|6215.24|6215.43|6215.43|6215.43|6215.43|6215.24|6215.24|0
1654605240000|2022-06-07 12:34:00|6215.79|6215.79|6216.15|6216.15|6216.15|6216.15|6215.79|6215.79|0
1654605270000|2022-06-07 12:34:30|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|0
1654605300000|2022-06-07 12:35:00|6216.85|6216.85|6216.85|6216.85|6216.85|6216.85|6216.85|6216.85|0
1654605310000|2022-06-07 12:35:10|6217.42|6217.42|6217.74|6217.74|6217.74|6217.74|6217.42|6217.42|0
1654605330000|2022-06-07 12:35:30|6217.38|6217.38|6217.2|6217.2|6217.38|6217.38|6216.82|6216.82|0
1654605350000|2022-06-07 12:35:50|6216.88|6216.88|6217.01|6217.01|6217.33|6217.33|6216.88|6216.88|0
1654605370000|2022-06-07 12:36:10|6216.65|6216.65|6215.53|6215.53|6216.65|6216.65|6215.53|6215.53|0
1654605380000|2022-06-07 12:36:20|6215.21|6215.21|6215.21|6215.21|6215.21|6215.21|6215.21|6215.21|0
1654605400000|2022-06-07 12:36:40|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|0
1654605470000|2022-06-07 12:37:50|6215.03|6215.03|6215.21|6215.21|6215.53|6215.53|6215.03|6215.03|0
1654605480000|2022-06-07 12:38:00|6214.89|6214.89|6214.89|6214.89|6214.89|6214.89|6214.89|6214.89|0
1654605490000|2022-06-07 12:38:10|6214.53|6214.53|6214.53|6214.53|6214.53|6214.53|6214.53|6214.53|0
1654605500000|2022-06-07 12:38:20|6214.17|6214.17|6214.17|6214.17|6214.17|6214.17|6214.17|6214.17|0
1654605550000|2022-06-07 12:39:10|6213.86|6213.86|6213.86|6213.86|6213.86|6213.86|6213.86|6213.86|0
1654605560000|2022-06-07 12:39:20|6214.17|6214.17|6213.68|6213.68|6214.17|6214.17|6213.68|6213.68|0
1654605570000|2022-06-07 12:39:30|6213.04|6213.04|6213.04|6213.04|6213.04|6213.04|6213.04|6213.04|0
1654605580000|2022-06-07 12:39:40|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|0
1654605600000|2022-06-07 12:40:00|6212.36|6212.36|6212.36|6212.36|6212.36|6212.36|6212.36|6212.36|0
1654605610000|2022-06-07 12:40:10|6211.99|6211.99|6212.36|6212.36|6212.36|6212.36|6211.99|6211.99|0
1654605690000|2022-06-07 12:41:30|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|6212.72|0
1654605740000|2022-06-07 12:42:20|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|0
1654605750000|2022-06-07 12:42:30|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|0
1654605760000|2022-06-07 12:42:40|6212.44|6212.44|6212.44|6212.44|6212.44|6212.44|6212.44|6212.44|0
1654605770000|2022-06-07 12:42:50|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|0
1654605780000|2022-06-07 12:43:00|6211.73|6211.73|6211.73|6211.73|6211.73|6211.73|6211.73|6211.73|0
1654605810000|2022-06-07 12:43:30|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|6212.08|0
1654605850000|2022-06-07 12:44:10|6213.61|6213.61|6213.61|6213.61|6213.61|6213.61|6213.61|6213.61|0
1654605860000|2022-06-07 12:44:20|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|6213.25|0
1654605890000|2022-06-07 12:44:50|6213.61|6213.61|6214.57|6214.57|6214.57|6214.57|6213.61|6213.61|0
1654605910000|2022-06-07 12:45:10|6214.89|6214.89|6215.83|6215.83|6215.83|6215.83|6214.89|6214.89|0
1654605920000|2022-06-07 12:45:20|6215.65|6215.65|6215.65|6215.65|6215.65|6215.65|6215.65|6215.65|0
1654605930000|2022-06-07 12:45:30|6215.97|6215.97|6215.97|6215.97|6215.97|6215.97|6215.97|6215.97|0
1654605950000|2022-06-07 12:45:50|6216.7|6216.7|6216.35|6216.35|6216.7|6216.7|6216.35|6216.35|0
1654605980000|2022-06-07 12:46:20|6216.06|6216.06|6215.42|6215.42|6216.06|6216.06|6215.42|6215.42|0
1654606000000|2022-06-07 12:46:40|6214.43|6214.43|6213.88|6213.88|6214.43|6214.43|6213.88|6213.88|0
1654606010000|2022-06-07 12:46:50|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|6214.52|0
1654606020000|2022-06-07 12:47:00|6214.03|6214.03|6214.03|6214.03|6214.03|6214.03|6214.03|6214.03|0
1654606040000|2022-06-07 12:47:20|6213.71|6213.71|6212.99|6212.99|6213.71|6213.71|6212.99|6212.99|0
1654606050000|2022-06-07 12:47:30|6212.81|6212.81|6212.97|6212.97|6213.16|6213.16|6212.81|6212.81|0
1654606070000|2022-06-07 12:47:50|6212.62|6212.62|6212.62|6212.62|6212.62|6212.62|6212.62|6212.62|0
1654606080000|2022-06-07 12:48:00|6212.94|6212.94|6212.94|6212.94|6212.94|6212.94|6212.94|6212.94|0
1654606090000|2022-06-07 12:48:10|6212.75|6212.75|6212.75|6212.75|6212.75|6212.75|6212.75|6212.75|0
1654606110000|2022-06-07 12:48:30|6212.11|6212.11|6212.11|6212.11|6212.11|6212.11|6212.11|6212.11|0
1654606140000|2022-06-07 12:49:00|6211.92|6211.92|6208.1|6208.1|6211.92|6211.92|6208.1|6208.1|0
1654606160000|2022-06-07 12:49:20|6208.42|6208.42|6208.42|6208.42|6208.42|6208.42|6208.42|6208.42|0
1654606210000|2022-06-07 12:50:10|6208.78|6208.78|6208.42|6208.42|6208.78|6208.78|6208.42|6208.42|0
1654606230000|2022-06-07 12:50:30|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|6208.74|0
1654606240000|2022-06-07 12:50:40|6208.24|6208.24|6208.24|6208.24|6208.24|6208.24|6208.24|6208.24|0
1654606260000|2022-06-07 12:51:00|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|6207.92|0
1654606270000|2022-06-07 12:51:10|6206.78|6206.78|6207.16|6207.16|6207.16|6207.16|6206.78|6206.78|0
1654606290000|2022-06-07 12:51:30|6206.84|6206.84|6207.83|6207.83|6207.83|6207.83|6206.84|6206.84|0
1654606340000|2022-06-07 12:52:20|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|0
1654606380000|2022-06-07 12:53:00|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|0
1654606390000|2022-06-07 12:53:10|6208.87|6208.87|6208.58|6208.58|6208.87|6208.87|6208.58|6208.58|0
1654606400000|2022-06-07 12:53:20|6208.22|6208.22|6207.87|6207.87|6208.22|6208.22|6207.87|6207.87|0
1654606410000|2022-06-07 12:53:30|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|0
1654606420000|2022-06-07 12:53:40|6207.01|6207.01|6207.01|6207.01|6207.01|6207.01|6207.01|6207.01|0
1654606440000|2022-06-07 12:54:00|6207.97|6207.97|6207.46|6207.46|6207.97|6207.97|6207.46|6207.46|0
1654606470000|2022-06-07 12:54:30|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|0
1654606480000|2022-06-07 12:54:40|6207.36|6207.36|6207.55|6207.55|6207.55|6207.55|6207.36|6207.36|0
1654606490000|2022-06-07 12:54:50|6207.19|6207.19|6206.48|6206.48|6207.19|6207.19|6206.12|6206.12|0
1654606510000|2022-06-07 12:55:10|6206.98|6206.98|6206.98|6206.98|6206.98|6206.98|6206.98|6206.98|0
1654606520000|2022-06-07 12:55:20|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|0
1654606530000|2022-06-07 12:55:30|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|0
1654606540000|2022-06-07 12:55:40|6206.26|6206.26|6206.47|6206.47|6207.18|6207.18|6206.26|6206.26|0
1654606560000|2022-06-07 12:56:00|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|0
1654606570000|2022-06-07 12:56:10|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.36|6207.36|0
1654606590000|2022-06-07 12:56:30|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|6207.15|0
1654606600000|2022-06-07 12:56:40|6207.47|6207.47|6206.91|6206.91|6207.47|6207.47|6206.55|6206.55|0
1654606620000|2022-06-07 12:57:00|6207.22|6207.22|6207.54|6207.54|6207.54|6207.54|6207.22|6207.22|0
1654606640000|2022-06-07 12:57:20|6207.05|6207.05|6207.05|6207.05|6207.05|6207.05|6207.05|6207.05|0
1654606670000|2022-06-07 12:57:50|6206.69|6206.69|6206.4|6206.4|6206.69|6206.69|6206.4|6206.4|0
1654606680000|2022-06-07 12:58:00|6206.9|6206.9|6205.75|6205.75|6206.9|6206.9|6205.75|6205.75|0
1654606690000|2022-06-07 12:58:10|6206.07|6206.07|6205.75|6205.75|6206.07|6206.07|6205.75|6205.75|0
1654606700000|2022-06-07 12:58:20|6206.39|6206.39|6205.75|6205.75|6206.39|6206.39|6205.18|6205.18|0
1654606750000|2022-06-07 12:59:10|6205.37|6205.37|6206.01|6206.01|6206.01|6206.01|6205.37|6205.37|0
1654606780000|2022-06-07 12:59:40|6205.69|6205.69|6205.69|6205.69|6205.69|6205.69|6205.69|6205.69|0
1654606820000|2022-06-07 13:00:20|6206.33|6206.33|6206.33|6206.33|6206.33|6206.33|6206.33|6206.33|0
1654606830000|2022-06-07 13:00:30|6206.04|6206.04|6206.04|6206.04|6206.04|6206.04|6206.04|6206.04|0
1654606840000|2022-06-07 13:00:40|6205.33|6205.33|6205.33|6205.33|6205.33|6205.33|6205.33|6205.33|0
1654606860000|2022-06-07 13:01:00|6204.34|6204.34|6205.87|6205.87|6205.87|6205.87|6204.34|6204.34|0
1654606870000|2022-06-07 13:01:10|6205.51|6205.51|6205.87|6205.87|6205.87|6205.87|6205.51|6205.51|0
1654606910000|2022-06-07 13:01:50|6205.15|6205.15|6205.15|6205.15|6205.15|6205.15|6205.15|6205.15|0
1654606920000|2022-06-07 13:02:00|6205.44|6205.44|6205.44|6205.44|6205.44|6205.44|6205.44|6205.44|0
1654606950000|2022-06-07 13:02:30|6205.12|6205.12|6205.12|6205.12|6205.47|6205.47|6205.12|6205.12|0
1654606960000|2022-06-07 13:02:40|6204.35|6204.35|6204.35|6204.35|6204.35|6204.35|6204.35|6204.35|0
1654606970000|2022-06-07 13:02:50|6205.35|6205.35|6205.35|6205.35|6205.35|6205.35|6205.35|6205.35|0
1654606980000|2022-06-07 13:03:00|6205.53|6205.53|6205.53|6205.53|6205.53|6205.53|6205.53|6205.53|0
1654606990000|2022-06-07 13:03:10|6206.3|6206.3|6206.3|6206.3|6206.3|6206.3|6206.3|6206.3|0
1654607010000|2022-06-07 13:03:30|6206.94|6206.94|6206.94|6206.94|6206.94|6206.94|6206.94|6206.94|0
1654607020000|2022-06-07 13:03:40|6205.98|6205.98|6206.3|6206.3|6206.3|6206.3|6205.98|6205.98|0
1654607040000|2022-06-07 13:04:00|6207.01|6207.01|6206.24|6206.24|6207.33|6207.33|6206.24|6206.24|0
1654607070000|2022-06-07 13:04:30|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|0
1654607100000|2022-06-07 13:05:00|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|6206.93|0
1654607110000|2022-06-07 13:05:10|6207.25|6207.25|6207.61|6207.61|6207.61|6207.61|6207.25|6207.25|0
1654607120000|2022-06-07 13:05:20|6207.93|6207.93|6207.93|6207.93|6207.93|6207.93|6207.93|6207.93|0
1654607130000|2022-06-07 13:05:30|6207.55|6207.55|6207.23|6207.23|6207.55|6207.55|6207.23|6207.23|0
1654607140000|2022-06-07 13:05:40|6207.04|6207.04|6206.72|6206.72|6207.04|6207.04|6206.72|6206.72|0
1654607150000|2022-06-07 13:05:50|6206.01|6206.01|6206.01|6206.01|6206.01|6206.01|6206.01|6206.01|0
1654607160000|2022-06-07 13:06:00|6205.82|6205.82|6206.18|6206.18|6206.18|6206.18|6205.82|6205.82|0
1654607190000|2022-06-07 13:06:30|6205.68|6205.68|6205.68|6205.68|6205.68|6205.68|6205.68|6205.68|0
1654607210000|2022-06-07 13:06:50|6205.4|6205.4|6206.04|6206.04|6206.04|6206.04|6205.4|6205.4|0
1654607220000|2022-06-07 13:07:00|6206.33|6206.33|6206.33|6206.33|6206.33|6206.33|6206.33|6206.33|0
1654607240000|2022-06-07 13:07:20|6206.51|6206.51|6206.16|6206.16|6206.51|6206.51|6206.16|6206.16|0
1654607280000|2022-06-07 13:08:00|6205.44|6205.44|6205.44|6205.44|6205.44|6205.44|6205.44|6205.44|0
1654607310000|2022-06-07 13:08:30|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|0
1654607320000|2022-06-07 13:08:40|6205.42|6205.42|6205.07|6205.07|6205.42|6205.42|6205.07|6205.07|0
1654607390000|2022-06-07 13:09:50|6204.75|6204.75|6204.75|6204.75|6204.75|6204.75|6204.75|6204.75|0
1654607410000|2022-06-07 13:10:10|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|0
1654607420000|2022-06-07 13:10:20|6205.12|6205.12|6205.81|6205.81|6205.81|6205.81|6205.12|6205.12|0
1654607430000|2022-06-07 13:10:30|6205.52|6205.52|6204.24|6204.24|6205.52|6205.52|6204.24|6204.24|0
1654607450000|2022-06-07 13:10:50|6204.88|6204.88|6205.2|6205.2|6205.2|6205.2|6204.88|6204.88|0
1654607480000|2022-06-07 13:11:20|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|0
1654607530000|2022-06-07 13:12:10|6204.59|6204.59|6204.95|6204.95|6204.95|6204.95|6204.59|6204.59|0
1654607550000|2022-06-07 13:12:30|6205.66|6205.66|6203.78|6203.78|6205.66|6205.66|6203.78|6203.78|0
1654607590000|2022-06-07 13:13:10|6202.78|6202.78|6202.05|6202.05|6202.78|6202.78|6202.05|6202.05|0
1654607600000|2022-06-07 13:13:20|6201.73|6201.73|6201.09|6201.09|6201.73|6201.73|6201.09|6201.09|0
1654607610000|2022-06-07 13:13:30|6201.41|6201.41|6201.41|6201.41|6201.41|6201.41|6201.41|6201.41|0
1654607620000|2022-06-07 13:13:40|6200.84|6200.84|6199.7|6199.7|6200.84|6200.84|6199.7|6199.7|0
1654607630000|2022-06-07 13:13:50|6199.34|6199.34|6198.99|6198.99|6199.34|6199.34|6198.99|6198.99|0
1654607640000|2022-06-07 13:14:00|6199.17|6199.17|6199.36|6199.36|6199.36|6199.36|6199.17|6199.17|0
1654607650000|2022-06-07 13:14:10|6198.87|6198.87|6198.01|6198.01|6198.87|6198.87|6197.3|6197.3|0
1654607680000|2022-06-07 13:14:40|6197.3|6197.3|6196.37|6196.37|6197.3|6197.3|6196.37|6196.37|0
1654607690000|2022-06-07 13:14:50|6196.73|6196.73|6194.58|6194.58|6196.73|6196.73|6194.58|6194.58|0
1654607700000|2022-06-07 13:15:00|6194.9|6194.9|6193.47|6193.47|6194.9|6194.9|6193.47|6193.47|0
1654607730000|2022-06-07 13:15:30|6193.76|6193.76|6194.45|6194.45|6194.45|6194.45|6193.76|6193.76|0
1654607740000|2022-06-07 13:15:40|6193.31|6193.31|6193.91|6193.91|6193.91|6193.91|6193.31|6193.31|0
1654607800000|2022-06-07 13:16:40|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|0
1654607820000|2022-06-07 13:17:00|6193.27|6193.27|6193.27|6193.27|6193.27|6193.27|6193.27|6193.27|0
1654607840000|2022-06-07 13:17:20|6192.99|6192.99|6192.99|6192.99|6192.99|6192.99|6192.99|6192.99|0
1654607850000|2022-06-07 13:17:30|6192.49|6192.49|6192.99|6192.99|6192.99|6192.99|6192.49|6192.49|0
1654607860000|2022-06-07 13:17:40|6193.27|6193.27|6194.34|6194.34|6194.7|6194.7|6193.27|6193.27|0
1654607870000|2022-06-07 13:17:50|6193.99|6193.99|6195.61|6195.61|6195.61|6195.61|6193.7|6193.7|0
1654607890000|2022-06-07 13:18:10|6195.93|6195.93|6195.93|6195.93|6195.93|6195.93|6195.93|6195.93|0
1654607900000|2022-06-07 13:18:20|6196.29|6196.29|6195.93|6195.93|6196.29|6196.29|6195.93|6195.93|0
1654607910000|2022-06-07 13:18:30|6196.12|6196.12|6196.12|6196.12|6196.12|6196.12|6196.12|6196.12|0
1654607930000|2022-06-07 13:18:50|6195.76|6195.76|6195.76|6195.76|6195.76|6195.76|6195.76|6195.76|0
1654607940000|2022-06-07 13:19:00|6195.44|6195.44|6195.74|6195.74|6196.18|6196.18|6195.42|6195.42|0
1654607950000|2022-06-07 13:19:10|6196.45|6196.45|6197.3|6197.3|6197.66|6197.66|6196.45|6196.45|0
1654607970000|2022-06-07 13:19:30|6196.81|6196.81|6197.3|6197.3|6197.3|6197.3|6196.81|6196.81|0
1654607980000|2022-06-07 13:19:40|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|6196.59|0
1654607990000|2022-06-07 13:19:50|6196.78|6196.78|6197.34|6197.34|6197.34|6197.34|6196.78|6196.78|0
1654608010000|2022-06-07 13:20:10|6197.63|6197.63|6197.44|6197.44|6197.63|6197.63|6197.44|6197.44|0
1654608050000|2022-06-07 13:20:50|6198.22|6198.22|6198.72|6198.72|6198.72|6198.72|6198.22|6198.22|0
1654608080000|2022-06-07 13:21:20|6199.08|6199.08|6199.08|6199.08|6199.08|6199.08|6199.08|6199.08|0
1654608100000|2022-06-07 13:21:40|6199.43|6199.43|6199.29|6199.29|6199.79|6199.79|6199.29|6199.29|0
1654608160000|2022-06-07 13:22:40|6199.01|6199.01|6199.5|6199.5|6199.5|6199.5|6199.01|6199.01|0
1654608170000|2022-06-07 13:22:50|6198.87|6198.87|6199.19|6199.19|6199.19|6199.19|6198.87|6198.87|0
1654608180000|2022-06-07 13:23:00|6199|6199|6199|6199|6199|6199|6199|6199|0
1654608200000|2022-06-07 13:23:20|6199.56|6199.56|6199.56|6199.56|6199.56|6199.56|6199.56|6199.56|0
1654608240000|2022-06-07 13:24:00|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|6199.2|0
1654608250000|2022-06-07 13:24:10|6199.7|6199.7|6199.7|6199.7|6199.7|6199.7|6199.7|6199.7|0
1654608260000|2022-06-07 13:24:20|6200.2|6200.2|6200.2|6200.2|6200.2|6200.2|6200.2|6200.2|0
1654608270000|2022-06-07 13:24:30|6200.48|6200.48|6201.06|6201.06|6201.06|6201.06|6200.48|6200.48|0
1654608300000|2022-06-07 13:25:00|6200.29|6200.29|6199.04|6199.04|6200.29|6200.29|6198.65|6198.65|0
1654608310000|2022-06-07 13:25:10|6199.42|6199.42|6199.04|6199.04|6200.18|6200.18|6199.04|6199.04|0
1654608320000|2022-06-07 13:25:20|6199.53|6199.53|6199.04|6199.04|6199.53|6199.53|6199.04|6199.04|0
1654608330000|2022-06-07 13:25:30|6199.36|6199.36|6199.36|6199.36|6199.36|6199.36|6199.36|6199.36|0
1654608350000|2022-06-07 13:25:50|6199.68|6199.68|6199.68|6199.68|6199.68|6199.68|6199.68|6199.68|0
1654608370000|2022-06-07 13:26:10|6198.43|6198.43|6198.07|6198.07|6198.43|6198.43|6198.07|6198.07|0
1654608390000|2022-06-07 13:26:30|6197.72|6197.72|6197.72|6197.72|6197.72|6197.72|6197.72|6197.72|0
1654608400000|2022-06-07 13:26:40|6197.43|6197.43|6197.43|6197.43|6197.43|6197.43|6197.43|6197.43|0
1654608410000|2022-06-07 13:26:50|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|6196.93|0
1654608470000|2022-06-07 13:27:50|6197.12|6197.12|6197.12|6197.12|6197.12|6197.12|6197.12|6197.12|0
1654608480000|2022-06-07 13:28:00|6196.41|6196.41|6198.4|6198.4|6198.9|6198.9|6196.41|6196.41|0
1654608510000|2022-06-07 13:28:30|6198.76|6198.76|6198.05|6198.05|6198.76|6198.76|6198.05|6198.05|0
1654608540000|2022-06-07 13:29:00|6197.69|6197.69|6198.05|6198.05|6198.05|6198.05|6197.69|6197.69|0
1654608560000|2022-06-07 13:29:20|6198.43|6198.43|6198.43|6198.43|6198.43|6198.43|6198.43|6198.43|0
1654608570000|2022-06-07 13:29:30|6199.25|6199.25|6199.75|6199.75|6199.75|6199.75|6199.25|6199.25|0
1654608580000|2022-06-07 13:29:40|6198.76|6198.76|6197.33|6197.33|6198.76|6198.76|6197.33|6197.33|0
1654608590000|2022-06-07 13:29:50|6196.84|6196.84|6196.84|6196.84|6197.33|6197.33|6196.84|6196.84|0
1654608600000|2022-06-07 13:30:00|6197.19|6197.19|6196.48|6196.48|6197.19|6197.19|6196.48|6196.48|0
1654608610000|2022-06-07 13:30:10|6196.98|6196.98|6196.98|6196.98|6196.98|6196.98|6196.98|6196.98|0
1654608620000|2022-06-07 13:30:20|6196.76|6196.76|6196.76|6196.76|6196.76|6196.76|6196.76|6196.76|0
1654608630000|2022-06-07 13:30:30|6197.08|6197.08|6198.04|6198.04|6198.04|6198.04|6197.08|6197.08|0
1654608640000|2022-06-07 13:30:40|6198.33|6198.33|6198.33|6198.33|6198.33|6198.33|6198.33|6198.33|0
1654608650000|2022-06-07 13:30:50|6197.83|6197.83|6197.34|6197.34|6197.83|6197.83|6197.34|6197.34|0
1654608660000|2022-06-07 13:31:00|6197.02|6197.02|6195.39|6195.39|6197.02|6197.02|6195.39|6195.39|0
1654608670000|2022-06-07 13:31:10|6195.71|6195.71|6196.71|6196.71|6196.71|6196.71|6195.71|6195.71|0
1654608680000|2022-06-07 13:31:20|6196.39|6196.39|6196.2|6196.2|6196.39|6196.39|6196.2|6196.2|0
1654608690000|2022-06-07 13:31:30|6196.49|6196.49|6197.97|6197.97|6197.97|6197.97|6196.49|6196.49|0
1654608710000|2022-06-07 13:31:50|6197.61|6197.61|6196.97|6196.97|6197.61|6197.61|6196.97|6196.97|0
1654608720000|2022-06-07 13:32:00|6198.05|6198.05|6194.89|6194.89|6198.05|6198.05|6194.89|6194.89|0
1654608730000|2022-06-07 13:32:10|6194.57|6194.57|6193.05|6193.05|6194.89|6194.89|6193.05|6193.05|0
1654608740000|2022-06-07 13:32:20|6192.67|6192.67|6192.42|6192.42|6192.67|6192.67|6192.1|6192.1|0
1654608750000|2022-06-07 13:32:30|6192.1|6192.1|6191.19|6191.19|6192.1|6192.1|6191.16|6191.16|0
1654608760000|2022-06-07 13:32:40|6191.47|6191.47|6191.97|6191.97|6192.57|6192.57|6191.47|6191.47|0
1654608770000|2022-06-07 13:32:50|6192.29|6192.29|6194.66|6194.66|6194.66|6194.66|6192.29|6192.29|0
1654608780000|2022-06-07 13:33:00|6194.98|6194.98|6193.7|6193.7|6195.58|6195.58|6193.7|6193.7|0
1654608790000|2022-06-07 13:33:10|6193.42|6193.42|6194.06|6194.06|6194.06|6194.06|6193.42|6193.42|0
1654608800000|2022-06-07 13:33:20|6195.02|6195.02|6195.02|6195.02|6195.02|6195.02|6195.02|6195.02|0
1654608810000|2022-06-07 13:33:30|6194.7|6194.7|6195.69|6195.69|6195.69|6195.69|6194.7|6194.7|0
1654608820000|2022-06-07 13:33:40|6195.98|6195.98|6197.73|6197.73|6197.73|6197.73|6195.98|6195.98|0
1654608830000|2022-06-07 13:33:50|6197.41|6197.41|6198.16|6198.16|6198.16|6198.16|6197.41|6197.41|0
1654608840000|2022-06-07 13:34:00|6198.48|6198.48|6198.8|6198.8|6198.8|6198.8|6198.48|6198.48|0
1654608850000|2022-06-07 13:34:10|6198.48|6198.48|6201.54|6201.54|6201.54|6201.54|6198.48|6198.48|0
1654608860000|2022-06-07 13:34:20|6201.22|6201.22|6201.71|6201.71|6201.71|6201.71|6201.22|6201.22|0
1654608870000|2022-06-07 13:34:30|6201.53|6201.53|6200.96|6200.96|6201.53|6201.53|6200.96|6200.96|0
1654608880000|2022-06-07 13:34:40|6201.27|6201.27|6201.27|6201.27|6201.27|6201.27|6201.27|6201.27|0
1654608890000|2022-06-07 13:34:50|6201.59|6201.59|6202.33|6202.33|6202.68|6202.68|6201.59|6201.59|0
1654608900000|2022-06-07 13:35:00|6202.65|6202.65|6203.62|6203.62|6203.62|6203.62|6202.29|6202.29|0
1654608920000|2022-06-07 13:35:20|6203.34|6203.34|6203.34|6203.34|6203.34|6203.34|6203.34|6203.34|0
1654608930000|2022-06-07 13:35:30|6202.96|6202.96|6202.64|6202.64|6202.96|6202.96|6202.64|6202.64|0
1654608940000|2022-06-07 13:35:40|6202.26|6202.26|6201.32|6201.32|6202.64|6202.64|6201.32|6201.32|0
1654608950000|2022-06-07 13:35:50|6200.9|6200.9|6201.9|6201.9|6201.9|6201.9|6200.9|6200.9|0
1654608960000|2022-06-07 13:36:00|6201.58|6201.58|6202.39|6202.39|6202.39|6202.39|6201.58|6201.58|0
1654608970000|2022-06-07 13:36:10|6202.68|6202.68|6202.68|6202.68|6202.68|6202.68|6202.68|6202.68|0
1654609020000|2022-06-07 13:37:00|6203|6203|6203.32|6203.32|6203.32|6203.32|6203|6203|0
1654609030000|2022-06-07 13:37:10|6203.64|6203.64|6203.64|6203.64|6203.82|6203.82|6203.64|6203.64|0
1654609040000|2022-06-07 13:37:20|6203.45|6203.45|6203.45|6203.45|6203.45|6203.45|6203.45|6203.45|0
1654609050000|2022-06-07 13:37:30|6203.13|6203.13|6202.75|6202.75|6203.13|6203.13|6202.75|6202.75|0
1654609060000|2022-06-07 13:37:40|6202.56|6202.56|6202.56|6202.56|6202.56|6202.56|6202.56|6202.56|0
1654609080000|2022-06-07 13:38:00|6202.2|6202.2|6201.44|6201.44|6202.2|6202.2|6201.44|6201.44|0
1654609090000|2022-06-07 13:38:10|6201.12|6201.12|6200.48|6200.48|6201.12|6201.12|6200.48|6200.48|0
1654609110000|2022-06-07 13:38:30|6200.12|6200.12|6198.26|6198.26|6200.12|6200.12|6197.88|6197.88|0
1654609130000|2022-06-07 13:38:50|6198.76|6198.76|6197.38|6197.38|6198.76|6198.76|6197.38|6197.38|0
1654609140000|2022-06-07 13:39:00|6196.65|6196.65|6195.94|6195.94|6196.65|6196.65|6195.94|6195.94|0
1654609150000|2022-06-07 13:39:10|6195.55|6195.55|6194.74|6194.74|6195.55|6195.55|6194.74|6194.74|0
1654609160000|2022-06-07 13:39:20|6194.24|6194.24|6192.98|6192.98|6194.24|6194.24|6192.98|6192.98|0
1654609170000|2022-06-07 13:39:30|6192.6|6192.6|6192.23|6192.23|6192.6|6192.6|6192.23|6192.23|0
1654609180000|2022-06-07 13:39:40|6191.59|6191.59|6190.24|6190.24|6191.91|6191.91|6190.24|6190.24|0
1654609190000|2022-06-07 13:39:50|6189.86|6189.86|6190.62|6190.62|6190.62|6190.62|6189.86|6189.86|0
1654609200000|2022-06-07 13:40:00|6190.94|6190.94|6190.94|6190.94|6190.94|6190.94|6190.94|6190.94|0
1654609210000|2022-06-07 13:40:10|6190.17|6190.17|6189.86|6189.86|6190.17|6190.17|6189.48|6189.48|0
1654609220000|2022-06-07 13:40:20|6189.5|6189.5|6189.29|6189.29|6189.5|6189.5|6189.29|6189.29|0
1654609230000|2022-06-07 13:40:30|6189.61|6189.61|6189.61|6189.61|6189.61|6189.61|6189.61|6189.61|0
1654609240000|2022-06-07 13:40:40|6189.93|6189.93|6190.67|6190.67|6190.67|6190.67|6189.93|6189.93|0
1654609250000|2022-06-07 13:40:50|6191.03|6191.03|6191.35|6191.35|6191.35|6191.35|6191.03|6191.03|0
1654609260000|2022-06-07 13:41:00|6191.71|6191.71|6192.31|6192.31|6192.31|6192.31|6191.71|6191.71|0
1654609280000|2022-06-07 13:41:20|6191.81|6191.81|6191.81|6191.81|6191.81|6191.81|6191.81|6191.81|0
1654609290000|2022-06-07 13:41:30|6191.32|6191.32|6191.32|6191.32|6191.32|6191.32|6191.32|6191.32|0
1654609300000|2022-06-07 13:41:40|6192.58|6192.58|6192.9|6192.9|6192.9|6192.9|6192.58|6192.58|0
1654609310000|2022-06-07 13:41:50|6193.09|6193.09|6193.37|6193.37|6194.01|6194.01|6193.09|6193.09|0
1654609330000|2022-06-07 13:42:10|6193.18|6193.18|6190.69|6190.69|6193.18|6193.18|6190.69|6190.69|0
1654609340000|2022-06-07 13:42:20|6190.33|6190.33|6189.7|6189.7|6190.63|6190.63|6189.7|6189.7|0
1654609350000|2022-06-07 13:42:30|6189.21|6189.21|6188.6|6188.6|6189.21|6189.21|6188.6|6188.6|0
1654609360000|2022-06-07 13:42:40|6187.96|6187.96|6187.64|6187.64|6187.96|6187.96|6187.64|6187.64|0
1654609370000|2022-06-07 13:42:50|6187.46|6187.46|6186.54|6186.54|6188.38|6188.38|6186.54|6186.54|0
1654609380000|2022-06-07 13:43:00|6187.04|6187.04|6187.04|6187.04|6187.04|6187.04|6187.04|6187.04|0
1654609390000|2022-06-07 13:43:10|6187.53|6187.53|6187.02|6187.02|6187.53|6187.53|6187.02|6187.02|0
1654609410000|2022-06-07 13:43:30|6186.84|6186.84|6186.84|6186.84|6186.84|6186.84|6186.84|6186.84|0
1654609450000|2022-06-07 13:44:10|6187.16|6187.16|6187.35|6187.35|6187.54|6187.54|6187.16|6187.16|0
1654609470000|2022-06-07 13:44:30|6187.91|6187.91|6188.1|6188.1|6188.1|6188.1|6187.91|6187.91|0
1654609480000|2022-06-07 13:44:40|6188.42|6188.42|6189.14|6189.14|6189.14|6189.14|6188.42|6188.42|0
1654609490000|2022-06-07 13:44:50|6188.57|6188.57|6188.57|6188.57|6188.57|6188.57|6188.57|6188.57|0
1654609500000|2022-06-07 13:45:00|6188.25|6188.25|6188.06|6188.06|6188.25|6188.25|6187.74|6187.74|0
1654609510000|2022-06-07 13:45:10|6187.78|6187.78|6185.47|6185.47|6187.78|6187.78|6185.47|6185.47|0
1654609520000|2022-06-07 13:45:20|6185.28|6185.28|6185.6|6185.6|6185.6|6185.6|6185.28|6185.28|0
1654609530000|2022-06-07 13:45:30|6185.24|6185.24|6185.24|6185.24|6185.24|6185.24|6185.24|6185.24|0
1654609540000|2022-06-07 13:45:40|6184.92|6184.92|6186.35|6186.35|6186.35|6186.35|6184.42|6184.42|0
1654609550000|2022-06-07 13:45:50|6186.67|6186.67|6188.54|6188.54|6188.54|6188.54|6186.5|6186.5|0
1654609560000|2022-06-07 13:46:00|6188.05|6188.05|6187.55|6187.55|6188.05|6188.05|6187.05|6187.05|0
1654609580000|2022-06-07 13:46:20|6187.26|6187.26|6187.26|6187.26|6187.26|6187.26|6187.26|6187.26|0
1654609590000|2022-06-07 13:46:30|6187.64|6187.64|6185.76|6185.76|6187.64|6187.64|6185.76|6185.76|0
1654609600000|2022-06-07 13:46:40|6186.08|6186.08|6185.22|6185.22|6186.08|6186.08|6185.22|6185.22|0
1654609610000|2022-06-07 13:46:50|6184.87|6184.87|6184.8|6184.8|6184.87|6184.87|6184.49|6184.49|0
1654609620000|2022-06-07 13:47:00|6184.62|6184.62|6184.03|6184.03|6184.8|6184.8|6184.03|6184.03|0
1654609630000|2022-06-07 13:47:10|6183.71|6183.71|6182.4|6182.4|6183.71|6183.71|6182.4|6182.4|0
1654609640000|2022-06-07 13:47:20|6182.02|6182.02|6181.86|6181.86|6182.02|6182.02|6181.26|6181.26|0
1654609650000|2022-06-07 13:47:30|6182.18|6182.18|6182.5|6182.5|6182.5|6182.5|6182.18|6182.18|0
1654609670000|2022-06-07 13:47:50|6182.69|6182.69|6182.05|6182.05|6182.69|6182.69|6182.05|6182.05|0
1654609680000|2022-06-07 13:48:00|6181.86|6181.86|6179.12|6179.12|6181.86|6181.86|6179.12|6179.12|0
1654609690000|2022-06-07 13:48:10|6179.61|6179.61|6179.61|6179.61|6179.61|6179.61|6179.61|6179.61|0
1654609700000|2022-06-07 13:48:20|6179.43|6179.43|6178.19|6178.19|6179.43|6179.43|6178.19|6178.19|0
1654609710000|2022-06-07 13:48:30|6177.81|6177.81|6177.81|6177.81|6177.81|6177.81|6177.81|6177.81|0
1654609720000|2022-06-07 13:48:40|6177.62|6177.62|6177.56|6177.56|6177.62|6177.62|6177.24|6177.24|0
1654609740000|2022-06-07 13:49:00|6176.84|6176.84|6178.03|6178.03|6178.03|6178.03|6176.84|6176.84|0
1654609750000|2022-06-07 13:49:10|6177.04|6177.04|6177.04|6177.04|6177.04|6177.04|6177.04|6177.04|0
1654609770000|2022-06-07 13:49:30|6177.42|6177.42|6177.42|6177.42|6177.42|6177.42|6177.42|6177.42|0
1654609780000|2022-06-07 13:49:40|6177.1|6177.1|6178.53|6178.53|6178.53|6178.53|6177.1|6177.1|0
1654609790000|2022-06-07 13:49:50|6178.18|6178.18|6178.85|6178.85|6178.85|6178.85|6178.18|6178.18|0
1654609800000|2022-06-07 13:50:00|6179.23|6179.23|6179.8|6179.8|6179.8|6179.8|6179.23|6179.23|0
1654609810000|2022-06-07 13:50:10|6180.09|6180.09|6180.65|6180.65|6181.01|6181.01|6180.09|6180.09|0
1654609820000|2022-06-07 13:50:20|6181.01|6181.01|6181.01|6181.01|6181.01|6181.01|6181.01|6181.01|0
1654609840000|2022-06-07 13:50:40|6181.38|6181.38|6181.06|6181.06|6181.38|6181.38|6181.06|6181.06|0
1654609850000|2022-06-07 13:50:50|6180.75|6180.75|6180.75|6180.75|6180.75|6180.75|6180.75|6180.75|0
1654609860000|2022-06-07 13:51:00|6180.39|6180.39|6180.39|6180.39|6180.39|6180.39|6180.39|6180.39|0
1654609870000|2022-06-07 13:51:10|6180.71|6180.71|6181.7|6181.7|6181.7|6181.7|6180.71|6180.71|0
1654609880000|2022-06-07 13:51:20|6182.06|6182.06|6182.67|6182.67|6183.16|6183.16|6182.06|6182.06|0
1654609890000|2022-06-07 13:51:30|6182.17|6182.17|6182.17|6182.17|6182.17|6182.17|6182.17|6182.17|0
1654609900000|2022-06-07 13:51:40|6184.84|6184.84|6185.49|6185.49|6185.49|6185.49|6184.84|6184.84|0
1654609920000|2022-06-07 13:52:00|6185.84|6185.84|6185.84|6185.84|6185.84|6185.84|6185.84|6185.84|0
1654609930000|2022-06-07 13:52:10|6185.56|6185.56|6185.13|6185.13|6186.12|6186.12|6185.13|6185.13|0
1654609940000|2022-06-07 13:52:20|6185.63|6185.63|6185.13|6185.13|6185.63|6185.63|6185.13|6185.13|0
1654609950000|2022-06-07 13:52:30|6184.75|6184.75|6184.75|6184.75|6184.75|6184.75|6184.75|6184.75|0
1654609960000|2022-06-07 13:52:40|6184.94|6184.94|6185.13|6185.13|6185.13|6185.13|6184.94|6184.94|0
1654609970000|2022-06-07 13:52:50|6186.12|6186.12|6185.21|6185.21|6186.62|6186.62|6185.21|6185.21|0
1654609980000|2022-06-07 13:53:00|6185.02|6185.02|6184.65|6184.65|6185.02|6185.02|6184.65|6184.65|0
1654609990000|2022-06-07 13:53:10|6184.93|6184.93|6184.74|6184.74|6184.93|6184.93|6184.74|6184.74|0
1654610000000|2022-06-07 13:53:20|6184.39|6184.39|6184.39|6184.39|6184.39|6184.39|6184.39|6184.39|0
1654610010000|2022-06-07 13:53:30|6184.2|6184.2|6183.19|6183.19|6184.91|6184.91|6183.19|6183.19|0
1654610030000|2022-06-07 13:53:50|6182.41|6182.41|6181.09|6181.09|6182.41|6182.41|6181.09|6181.09|0
1654610040000|2022-06-07 13:54:00|6180.9|6180.9|6180.9|6180.9|6180.9|6180.9|6180.9|6180.9|0
1654610090000|2022-06-07 13:54:50|6180.58|6180.58|6180.2|6180.2|6180.58|6180.58|6180.2|6180.2|0
1654610100000|2022-06-07 13:55:00|6180.39|6180.39|6180.11|6180.11|6180.39|6180.39|6180.11|6180.11|0
1654610110000|2022-06-07 13:55:10|6179.92|6179.92|6179.8|6179.8|6180.29|6180.29|6179.8|6179.8|0
1654610130000|2022-06-07 13:55:30|6179.42|6179.42|6178.41|6178.41|6179.42|6179.42|6178.41|6178.41|0
1654610140000|2022-06-07 13:55:40|6178.73|6178.73|6178.02|6178.02|6178.73|6178.73|6178.02|6178.02|0
1654610160000|2022-06-07 13:56:00|6177.66|6177.66|6176.13|6176.13|6177.66|6177.66|6175.75|6175.75|0
1654610170000|2022-06-07 13:56:10|6176.11|6176.11|6175.04|6175.04|6176.3|6176.3|6175.04|6175.04|0
1654610180000|2022-06-07 13:56:20|6174.85|6174.85|6174.85|6174.85|6174.85|6174.85|6174.85|6174.85|0
1654610190000|2022-06-07 13:56:30|6174.35|6174.35|6174.54|6174.54|6174.54|6174.54|6174.35|6174.35|0
1654610200000|2022-06-07 13:56:40|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|0
1654610210000|2022-06-07 13:56:50|6174.11|6174.11|6172.54|6172.54|6174.11|6174.11|6172.54|6172.54|0
1654610220000|2022-06-07 13:57:00|6172.16|6172.16|6172.16|6172.16|6172.16|6172.16|6172.16|6172.16|0
1654610230000|2022-06-07 13:57:10|6171.97|6171.97|6171.3|6171.3|6171.97|6171.97|6171.3|6171.3|0
1654610240000|2022-06-07 13:57:20|6170.92|6170.92|6170.92|6170.92|6170.92|6170.92|6170.92|6170.92|0
1654610250000|2022-06-07 13:57:30|6170.64|6170.64|6169.15|6169.15|6170.64|6170.64|6169.15|6169.15|0
1654610260000|2022-06-07 13:57:40|6169.64|6169.64|6167.24|6167.24|6169.64|6169.64|6167.24|6167.24|0
1654610270000|2022-06-07 13:57:50|6166.17|6166.17|6166.77|6166.77|6166.77|6166.77|6166.17|6166.17|0
1654610280000|2022-06-07 13:58:00|6166.41|6166.41|6167.05|6167.05|6167.05|6167.05|6166.34|6166.34|0
1654610290000|2022-06-07 13:58:10|6166.34|6166.34|6166.15|6166.15|6166.34|6166.34|6166.15|6166.15|0
1654610300000|2022-06-07 13:58:20|6165.77|6165.77|6164.7|6164.7|6165.77|6165.77|6164.7|6164.7|0
1654610310000|2022-06-07 13:58:30|6164.38|6164.38|6164.57|6164.57|6164.57|6164.57|6164.38|6164.38|0
1654610320000|2022-06-07 13:58:40|6163.93|6163.93|6163.61|6163.61|6164.29|6164.29|6163.26|6163.26|0
1654610330000|2022-06-07 13:58:50|6163.8|6163.8|6163.8|6163.8|6163.8|6163.8|6163.8|6163.8|0
1654610340000|2022-06-07 13:59:00|6163.44|6163.44|6162.46|6162.46|6163.44|6163.44|6162.46|6162.46|0
1654610350000|2022-06-07 13:59:10|6162.65|6162.65|6162.94|6162.94|6162.94|6162.94|6162.65|6162.65|0
1654610360000|2022-06-07 13:59:20|6163.22|6163.22|6163.86|6163.86|6163.86|6163.86|6163.22|6163.22|0
1654610370000|2022-06-07 13:59:30|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|6164.22|0
1654610380000|2022-06-07 13:59:40|6163.84|6163.84|6162.89|6162.89|6163.84|6163.84|6162.89|6162.89|0
1654610390000|2022-06-07 13:59:50|6163.07|6163.07|6161.55|6161.55|6163.07|6163.07|6161.55|6161.55|0
1654610400000|2022-06-07 14:00:00|6160.59|6160.59|6158.6|6158.6|6160.59|6160.59|6158.6|6158.6|0
1654610410000|2022-06-07 14:00:10|6159.32|6159.32|6163.07|6163.07|6163.07|6163.07|6159.32|6159.32|0
1654610420000|2022-06-07 14:00:20|6162.71|6162.71|6164.12|6164.12|6164.12|6164.12|6162.71|6162.71|0
1654610430000|2022-06-07 14:00:30|6163.91|6163.91|6162.49|6162.49|6163.91|6163.91|6162.49|6162.49|0
1654610440000|2022-06-07 14:00:40|6162.99|6162.99|6163.39|6163.39|6163.39|6163.39|6162.63|6162.63|0
1654610450000|2022-06-07 14:00:50|6163.89|6163.89|6164.99|6164.99|6164.99|6164.99|6163.89|6163.89|0
1654610460000|2022-06-07 14:01:00|6165.28|6165.28|6165.46|6165.46|6165.95|6165.95|6165.28|6165.28|0
1654610470000|2022-06-07 14:01:10|6166.1|6166.1|6165.78|6165.78|6166.1|6166.1|6165.78|6165.78|0
1654610480000|2022-06-07 14:01:20|6166.13|6166.13|6166.13|6166.13|6166.13|6166.13|6166.13|6166.13|0
1654610490000|2022-06-07 14:01:30|6165.64|6165.64|6167.57|6167.57|6167.57|6167.57|6165.64|6165.64|0
1654610500000|2022-06-07 14:01:40|6166.91|6166.91|6166.63|6166.63|6166.91|6166.91|6166.63|6166.63|0
1654610510000|2022-06-07 14:01:50|6165.91|6165.91|6166.27|6166.27|6166.27|6166.27|6165.91|6165.91|0
1654610520000|2022-06-07 14:02:00|6166.46|6166.46|6167.99|6167.99|6167.99|6167.99|6166.46|6166.46|0
1654610530000|2022-06-07 14:02:10|6167.63|6167.63|6167.35|6167.35|6167.63|6167.63|6167.35|6167.35|0
1654610540000|2022-06-07 14:02:20|6167.67|6167.67|6167.48|6167.48|6167.67|6167.67|6167.48|6167.48|0
1654610550000|2022-06-07 14:02:30|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|0
1654610560000|2022-06-07 14:02:40|6168.69|6168.69|6168.88|6168.88|6168.88|6168.88|6168.69|6168.69|0
1654610570000|2022-06-07 14:02:50|6168.69|6168.69|6167.79|6167.79|6168.69|6168.69|6167.79|6167.79|0
1654610580000|2022-06-07 14:03:00|6167.43|6167.43|6167.43|6167.43|6167.43|6167.43|6167.43|6167.43|0
1654610590000|2022-06-07 14:03:10|6167.91|6167.91|6167.91|6167.91|6167.91|6167.91|6167.91|6167.91|0
1654610600000|2022-06-07 14:03:20|6168.4|6168.4|6168.69|6168.69|6168.69|6168.69|6168.4|6168.4|0
1654610620000|2022-06-07 14:03:40|6169.01|6169.01|6169.01|6169.01|6169.01|6169.01|6169.01|6169.01|0
1654610630000|2022-06-07 14:03:50|6168.72|6168.72|6168.72|6168.72|6168.72|6168.72|6168.72|6168.72|0
1654610640000|2022-06-07 14:04:00|6169.29|6169.29|6169.8|6169.8|6170.3|6170.3|6169.29|6169.29|0
1654610660000|2022-06-07 14:04:20|6170.51|6170.51|6170.7|6170.7|6170.7|6170.7|6170.51|6170.51|0
1654610670000|2022-06-07 14:04:30|6171.02|6171.02|6170.2|6170.2|6171.02|6171.02|6170.2|6170.2|0
1654610700000|2022-06-07 14:05:00|6170.55|6170.55|6172.9|6172.9|6172.9|6172.9|6169.84|6169.84|0
1654610710000|2022-06-07 14:05:10|6173.18|6173.18|6174.55|6174.55|6174.84|6174.84|6173.18|6173.18|0
1654610720000|2022-06-07 14:05:20|6174.74|6174.74|6176.42|6176.42|6176.42|6176.42|6174.74|6174.74|0
1654610730000|2022-06-07 14:05:30|6177.95|6177.95|6177.95|6177.95|6177.95|6177.95|6177.95|6177.95|0
1654610740000|2022-06-07 14:05:40|6177.59|6177.59|6181.15|6181.15|6181.15|6181.15|6177.59|6177.59|0
1654610750000|2022-06-07 14:05:50|6180.43|6180.43|6180.07|6180.07|6180.43|6180.43|6179.79|6179.79|0
1654610770000|2022-06-07 14:06:10|6180.43|6180.43|6180.43|6180.43|6180.43|6180.43|6180.43|6180.43|0
1654610780000|2022-06-07 14:06:20|6181.5|6181.5|6183.71|6183.71|6183.71|6183.71|6181.5|6181.5|0
1654610790000|2022-06-07 14:06:30|6183.14|6183.14|6182.01|6182.01|6183.14|6183.14|6182.01|6182.01|0
1654610800000|2022-06-07 14:06:40|6181.65|6181.65|6182.03|6182.03|6182.03|6182.03|6181.33|6181.33|0
1654610810000|2022-06-07 14:06:50|6181.71|6181.71|6182.03|6182.03|6182.03|6182.03|6181.71|6181.71|0
1654610820000|2022-06-07 14:07:00|6182.4|6182.4|6181.43|6181.43|6182.4|6182.4|6181.43|6181.43|0
1654610830000|2022-06-07 14:07:10|6180.47|6180.47|6180.47|6180.47|6180.47|6180.47|6180.47|6180.47|0
1654610850000|2022-06-07 14:07:30|6180.16|6180.16|6180.65|6180.65|6180.65|6180.65|6180.16|6180.16|0
1654610860000|2022-06-07 14:07:40|6180.33|6180.33|6180.33|6180.33|6180.33|6180.33|6180.33|6180.33|0
1654610870000|2022-06-07 14:07:50|6180.83|6180.83|6180.83|6180.83|6180.83|6180.83|6180.83|6180.83|0
1654610880000|2022-06-07 14:08:00|6180.33|6180.33|6181.07|6181.07|6181.07|6181.07|6180.33|6180.33|0
1654610900000|2022-06-07 14:08:20|6180.88|6180.88|6180.69|6180.69|6180.88|6180.88|6180.69|6180.69|0
1654610910000|2022-06-07 14:08:30|6180.37|6180.37|6180.5|6180.5|6181.33|6181.33|6180.18|6180.18|0
1654610920000|2022-06-07 14:08:40|6180.14|6180.14|6179.86|6179.86|6180.14|6180.14|6179.86|6179.86|0
1654610930000|2022-06-07 14:08:50|6180.14|6180.14|6180.14|6180.14|6180.14|6180.14|6180.14|6180.14|0
1654610940000|2022-06-07 14:09:00|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|6180.46|0
1654610950000|2022-06-07 14:09:10|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|0
1654610960000|2022-06-07 14:09:20|6181.2|6181.2|6180.92|6180.92|6181.2|6181.2|6180.92|6180.92|0
1654610980000|2022-06-07 14:09:40|6181.2|6181.2|6181.2|6181.2|6181.2|6181.2|6181.2|6181.2|0
1654610990000|2022-06-07 14:09:50|6181.01|6181.01|6181.01|6181.01|6181.01|6181.01|6181.01|6181.01|0
1654611000000|2022-06-07 14:10:00|6180.25|6180.25|6179.87|6179.87|6180.25|6180.25|6179.87|6179.87|0
1654611010000|2022-06-07 14:10:10|6179.32|6179.32|6177.8|6177.8|6179.32|6179.32|6177.8|6177.8|0
1654611020000|2022-06-07 14:10:20|6178.01|6178.01|6178.01|6178.01|6178.01|6178.01|6178.01|6178.01|0
1654611080000|2022-06-07 14:11:20|6177.65|6177.65|6176.92|6176.92|6177.65|6177.65|6176.92|6176.92|0
1654611090000|2022-06-07 14:11:30|6176.56|6176.56|6176.56|6176.56|6176.56|6176.56|6176.56|6176.56|0
1654611100000|2022-06-07 14:11:40|6176.28|6176.28|6176.28|6176.28|6176.28|6176.28|6176.28|6176.28|0
1654611110000|2022-06-07 14:11:50|6176.47|6176.47|6177.11|6177.11|6177.11|6177.11|6176.47|6176.47|0
1654611120000|2022-06-07 14:12:00|6177.49|6177.49|6177.49|6177.49|6177.49|6177.49|6177.49|6177.49|0
1654611130000|2022-06-07 14:12:10|6177.68|6177.68|6177.68|6177.68|6177.68|6177.68|6177.68|6177.68|0
1654611150000|2022-06-07 14:12:30|6178.32|6178.32|6178.32|6178.32|6178.32|6178.32|6178.32|6178.32|0
1654611160000|2022-06-07 14:12:40|6177.94|6177.94|6177.94|6177.94|6177.94|6177.94|6177.94|6177.94|0
1654611180000|2022-06-07 14:13:00|6178.43|6178.43|6179.08|6179.08|6179.08|6179.08|6178.43|6178.43|0
1654611200000|2022-06-07 14:13:20|6178.76|6178.76|6178.04|6178.04|6178.76|6178.76|6177.67|6177.67|0
1654611210000|2022-06-07 14:13:30|6177.72|6177.72|6177.72|6177.72|6177.72|6177.72|6177.72|6177.72|0
1654611230000|2022-06-07 14:13:50|6177.44|6177.44|6177.12|6177.12|6177.44|6177.44|6177.12|6177.12|0
1654611240000|2022-06-07 14:14:00|6177.44|6177.44|6178.04|6178.04|6178.04|6178.04|6177.44|6177.44|0
1654611250000|2022-06-07 14:14:10|6177.76|6177.76|6178.44|6178.44|6178.44|6178.44|6177.76|6177.76|0
1654611270000|2022-06-07 14:14:30|6179.51|6179.51|6179.15|6179.15|6179.83|6179.83|6179.15|6179.15|0
1654611290000|2022-06-07 14:14:50|6179.51|6179.51|6180.73|6180.73|6180.73|6180.73|6179.51|6179.51|0
1654611300000|2022-06-07 14:15:00|6181.09|6181.09|6181.59|6181.59|6182.58|6182.58|6181.09|6181.09|0
1654611310000|2022-06-07 14:15:10|6181.09|6181.09|6181.09|6181.09|6181.09|6181.09|6181.09|6181.09|0
1654611320000|2022-06-07 14:15:20|6180.77|6180.77|6180.77|6180.77|6180.77|6180.77|6180.77|6180.77|0
1654611330000|2022-06-07 14:15:30|6181.41|6181.41|6181.41|6181.41|6181.41|6181.41|6181.41|6181.41|0
1654611340000|2022-06-07 14:15:40|6181.79|6181.79|6182.16|6182.16|6182.16|6182.16|6181.79|6181.79|0
1654611360000|2022-06-07 14:16:00|6183.44|6183.44|6183.44|6183.44|6183.44|6183.44|6183.44|6183.44|0
1654611370000|2022-06-07 14:16:10|6183.93|6183.93|6183.93|6183.93|6183.93|6183.93|6183.93|6183.93|0
1654611390000|2022-06-07 14:16:30|6184.57|6184.57|6184.86|6184.86|6184.86|6184.86|6184.57|6184.57|0
1654611400000|2022-06-07 14:16:40|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|0
1654611410000|2022-06-07 14:16:50|6185.32|6185.32|6185.62|6185.62|6185.62|6185.62|6185.04|6185.04|0
1654611420000|2022-06-07 14:17:00|6186.26|6186.26|6186.58|6186.58|6186.58|6186.58|6186.26|6186.26|0
1654611440000|2022-06-07 14:17:20|6186.22|6186.22|6185.28|6185.28|6186.22|6186.22|6185.28|6185.28|0
1654611450000|2022-06-07 14:17:30|6184.78|6184.78|6185.28|6185.28|6185.28|6185.28|6184.78|6184.78|0
1654611460000|2022-06-07 14:17:40|6184.96|6184.96|6185.28|6185.28|6185.28|6185.28|6184.96|6184.96|0
1654611470000|2022-06-07 14:17:50|6185.09|6185.09|6184.77|6184.77|6185.28|6185.28|6184.77|6184.77|0
1654611480000|2022-06-07 14:18:00|6184.96|6184.96|6184.64|6184.64|6184.96|6184.96|6184.64|6184.64|0
1654611500000|2022-06-07 14:18:20|6184.93|6184.93|6184.93|6184.93|6184.93|6184.93|6184.93|6184.93|0
1654611520000|2022-06-07 14:18:40|6184.43|6184.43|6182.54|6182.54|6184.43|6184.43|6182.54|6182.54|0
1654611560000|2022-06-07 14:19:20|6182.19|6182.19|6181.8|6181.8|6182.19|6182.19|6181.42|6181.42|0
1654611570000|2022-06-07 14:19:30|6181.31|6181.31|6178.71|6178.71|6181.31|6181.31|6178.71|6178.71|0
1654611580000|2022-06-07 14:19:40|6178.52|6178.52|6178.52|6178.52|6178.52|6178.52|6178.52|6178.52|0
1654611590000|2022-06-07 14:19:50|6179.01|6179.01|6180.24|6180.24|6180.24|6180.24|6179.01|6179.01|0
1654611600000|2022-06-07 14:20:00|6180.53|6180.53|6181.41|6181.41|6181.41|6181.41|6180.53|6180.53|0
1654611640000|2022-06-07 14:20:40|6181.7|6181.7|6181.7|6181.7|6181.7|6181.7|6181.7|6181.7|0
1654611650000|2022-06-07 14:20:50|6182.02|6182.02|6181.66|6181.66|6182.02|6182.02|6181.66|6181.66|0
1654611660000|2022-06-07 14:21:00|6181.85|6181.85|6181.85|6181.85|6181.85|6181.85|6181.85|6181.85|0
1654611670000|2022-06-07 14:21:10|6181.53|6181.53|6181.53|6181.53|6181.53|6181.53|6181.53|6181.53|0
1654611690000|2022-06-07 14:21:30|6182.03|6182.03|6182.03|6182.03|6182.03|6182.03|6182.03|6182.03|0
1654611700000|2022-06-07 14:21:40|6184.27|6184.27|6184.46|6184.46|6184.46|6184.46|6184.27|6184.27|0
1654611710000|2022-06-07 14:21:50|6184.65|6184.65|6187.14|6187.14|6187.14|6187.14|6184.65|6184.65|0
1654611730000|2022-06-07 14:22:10|6187.42|6187.42|6187.78|6187.78|6187.78|6187.78|6187.42|6187.42|0
1654611740000|2022-06-07 14:22:20|6187.99|6187.99|6187.99|6187.99|6187.99|6187.99|6187.99|6187.99|0
1654611750000|2022-06-07 14:22:30|6188.35|6188.35|6189.27|6189.27|6189.27|6189.27|6188.35|6188.35|0
1654611760000|2022-06-07 14:22:40|6189.1|6189.1|6189.6|6189.6|6189.6|6189.6|6189.1|6189.1|0
1654611770000|2022-06-07 14:22:50|6189.96|6189.96|6193.02|6193.02|6193.02|6193.02|6189.6|6189.6|0
1654611780000|2022-06-07 14:23:00|6192.83|6192.83|6192.1|6192.1|6192.83|6192.83|6192.1|6192.1|0
1654611800000|2022-06-07 14:23:20|6192.31|6192.31|6191.63|6191.63|6192.31|6192.31|6191.63|6191.63|0
1654611810000|2022-06-07 14:23:30|6191.82|6191.82|6190.67|6190.67|6191.82|6191.82|6190.67|6190.67|0
1654611840000|2022-06-07 14:24:00|6190.3|6190.3|6190.3|6190.3|6190.3|6190.3|6190.3|6190.3|0
1654611850000|2022-06-07 14:24:10|6190.79|6190.79|6190.44|6190.44|6190.79|6190.79|6190.44|6190.44|0
1654611860000|2022-06-07 14:24:20|6191.15|6191.15|6191.65|6191.65|6191.65|6191.65|6191.15|6191.15|0
1654611870000|2022-06-07 14:24:30|6192.15|6192.15|6192.33|6192.33|6192.33|6192.33|6192.15|6192.15|0
1654611900000|2022-06-07 14:25:00|6192.69|6192.69|6192.07|6192.07|6192.69|6192.69|6191.7|6191.7|0
1654611910000|2022-06-07 14:25:10|6192.43|6192.43|6192.43|6192.43|6192.43|6192.43|6192.43|6192.43|0
1654611930000|2022-06-07 14:25:30|6192.81|6192.81|6192.81|6192.81|6192.81|6192.81|6192.81|6192.81|0
1654611950000|2022-06-07 14:25:50|6196.32|6196.32|6196.32|6196.32|6196.32|6196.32|6196.32|6196.32|0
1654611970000|2022-06-07 14:26:10|6196.64|6196.64|6196.64|6196.64|6196.64|6196.64|6196.64|6196.64|0
1654611980000|2022-06-07 14:26:20|6196.96|6196.96|6197.15|6197.15|6197.15|6197.15|6196.96|6196.96|0
1654611990000|2022-06-07 14:26:30|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|0
1654612000000|2022-06-07 14:26:40|6197.97|6197.97|6198.46|6198.46|6198.46|6198.46|6197.97|6197.97|0
1654612010000|2022-06-07 14:26:50|6198.78|6198.78|6198.78|6198.78|6198.78|6198.78|6198.78|6198.78|0
1654612020000|2022-06-07 14:27:00|6199.14|6199.14|6199.64|6199.64|6199.64|6199.64|6199.14|6199.14|0
1654612060000|2022-06-07 14:27:40|6202.22|6202.22|6201.93|6201.93|6202.22|6202.22|6201.93|6201.93|0
1654612080000|2022-06-07 14:28:00|6202.57|6202.57|6207.9|6207.9|6207.9|6207.9|6202.07|6202.07|0
1654612090000|2022-06-07 14:28:10|6207.71|6207.71|6204.32|6204.32|6207.71|6207.71|6204.32|6204.32|0
1654612100000|2022-06-07 14:28:20|6203.94|6203.94|6202.83|6202.83|6203.94|6203.94|6202.83|6202.83|0
1654612110000|2022-06-07 14:28:30|6202.44|6202.44|6202.8|6202.8|6202.8|6202.8|6202.44|6202.44|0
1654612120000|2022-06-07 14:28:40|6203.44|6203.44|6203.95|6203.95|6203.95|6203.95|6203.44|6203.44|0
1654612130000|2022-06-07 14:28:50|6204.13|6204.13|6204.13|6204.13|6204.13|6204.13|6204.13|6204.13|0
1654612150000|2022-06-07 14:29:10|6205.27|6205.27|6207.06|6207.06|6207.06|6207.06|6205.27|6205.27|0
1654612160000|2022-06-07 14:29:20|6207.56|6207.56|6208.19|6208.19|6208.55|6208.55|6207.56|6207.56|0
1654612170000|2022-06-07 14:29:30|6208.77|6208.77|6209.12|6209.12|6209.12|6209.12|6208.77|6208.77|0
1654612190000|2022-06-07 14:29:50|6208.8|6208.8|6208.2|6208.2|6208.8|6208.8|6208.2|6208.2|0
1654612200000|2022-06-07 14:30:00|6207.7|6207.7|6207.7|6207.7|6207.7|6207.7|6207.7|6207.7|0
1654612210000|2022-06-07 14:30:10|6207.72|6207.72|6207.72|6207.72|6207.72|6207.72|6207.72|6207.72|0
1654612230000|2022-06-07 14:30:30|6206.96|6206.96|6207.31|6207.31|6207.31|6207.31|6206.96|6206.96|0
1654612240000|2022-06-07 14:30:40|6207.67|6207.67|6208.42|6208.42|6208.42|6208.42|6207.67|6207.67|0
1654612250000|2022-06-07 14:30:50|6208.05|6208.05|6208.78|6208.78|6208.78|6208.78|6208.05|6208.05|0
1654612260000|2022-06-07 14:31:00|6208.42|6208.42|6208.92|6208.92|6208.92|6208.92|6207.93|6207.93|0
1654612280000|2022-06-07 14:31:20|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|6208.6|0
1654612290000|2022-06-07 14:31:30|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|0
1654612300000|2022-06-07 14:31:40|6209.48|6209.48|6211.1|6211.1|6211.1|6211.1|6209.48|6209.48|0
1654612310000|2022-06-07 14:31:50|6211.46|6211.46|6211.95|6211.95|6211.95|6211.95|6211.46|6211.46|0
1654612320000|2022-06-07 14:32:00|6212.31|6212.31|6212.31|6212.31|6212.31|6212.31|6212.31|6212.31|0
1654612330000|2022-06-07 14:32:10|6211.95|6211.95|6211.95|6211.95|6211.95|6211.95|6211.95|6211.95|0
1654612350000|2022-06-07 14:32:30|6212.24|6212.24|6213.73|6213.73|6213.73|6213.73|6212.24|6212.24|0
1654612380000|2022-06-07 14:33:00|6213.23|6213.23|6213.23|6213.23|6213.23|6213.23|6213.23|6213.23|0
1654612400000|2022-06-07 14:33:20|6213.42|6213.42|6213.42|6213.42|6213.42|6213.42|6213.42|6213.42|0
1654612420000|2022-06-07 14:33:40|6213.71|6213.71|6213.71|6213.71|6213.71|6213.71|6213.71|6213.71|0
1654612430000|2022-06-07 14:33:50|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|0
1654612440000|2022-06-07 14:34:00|6215.59|6215.59|6215.81|6215.81|6215.81|6215.81|6215.59|6215.59|0
1654612450000|2022-06-07 14:34:10|6216.09|6216.09|6217.96|6217.96|6217.96|6217.96|6216.09|6216.09|0
1654612460000|2022-06-07 14:34:20|6217.64|6217.64|6218|6218|6218|6218|6217.64|6217.64|0
1654612470000|2022-06-07 14:34:30|6217.64|6217.64|6217.64|6217.64|6217.64|6217.64|6217.64|6217.64|0
1654612480000|2022-06-07 14:34:40|6218|6218|6218|6218|6218|6218|6218|6218|0
1654612490000|2022-06-07 14:34:50|6217.5|6217.5|6218|6218|6218|6218|6217.5|6217.5|0
1654612510000|2022-06-07 14:35:10|6217.71|6217.71|6218.21|6218.21|6218.21|6218.21|6217.71|6217.71|0
1654612520000|2022-06-07 14:35:20|6218.57|6218.57|6218.13|6218.13|6219.66|6219.66|6217.39|6217.39|0
1654612540000|2022-06-07 14:35:40|6218.45|6218.45|6221.42|6221.42|6221.42|6221.42|6218.45|6218.45|0
1654612550000|2022-06-07 14:35:50|6220.7|6220.7|6220.7|6220.7|6220.7|6220.7|6220.7|6220.7|0
1654612560000|2022-06-07 14:36:00|6220.66|6220.66|6220.31|6220.31|6220.66|6220.66|6220.31|6220.31|0
1654612570000|2022-06-07 14:36:10|6220.13|6220.13|6220.13|6220.13|6220.13|6220.13|6220.13|6220.13|0
1654612580000|2022-06-07 14:36:20|6220.63|6220.63|6222.07|6222.07|6222.07|6222.07|6220.63|6220.63|0
1654612600000|2022-06-07 14:36:40|6222.78|6222.78|6222.78|6222.78|6222.78|6222.78|6222.78|6222.78|0
1654612610000|2022-06-07 14:36:50|6223.16|6223.16|6223.16|6223.16|6223.16|6223.16|6223.16|6223.16|0
1654612630000|2022-06-07 14:37:10|6223.51|6223.51|6223.55|6223.55|6224.48|6224.48|6223.51|6223.51|0
1654612640000|2022-06-07 14:37:20|6224.49|6224.49|6226.39|6226.39|6227.7|6227.7|6223.74|6223.74|0
1654612650000|2022-06-07 14:37:30|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|0
1654612660000|2022-06-07 14:37:40|6225.78|6225.78|6226.14|6226.14|6226.42|6226.42|6225.78|6225.78|0
1654612710000|2022-06-07 14:38:30|6226.33|6226.33|6225.18|6225.18|6226.33|6226.33|6225.18|6225.18|0
1654612720000|2022-06-07 14:38:40|6225.55|6225.55|6225.55|6225.55|6225.55|6225.55|6225.55|6225.55|0
1654612730000|2022-06-07 14:38:50|6225.06|6225.06|6225.06|6225.06|6225.06|6225.06|6225.06|6225.06|0
1654612750000|2022-06-07 14:39:10|6226.13|6226.13|6226.13|6226.13|6226.13|6226.13|6226.13|6226.13|0
1654612760000|2022-06-07 14:39:20|6225.81|6225.81|6225.81|6225.81|6225.81|6225.81|6225.49|6225.49|0
1654612770000|2022-06-07 14:39:30|6225.49|6225.49|6225.49|6225.49|6225.49|6225.49|6225.49|6225.49|0
1654612780000|2022-06-07 14:39:40|6225.85|6225.85|6228.46|6228.46|6228.46|6228.46|6225.85|6225.85|0
1654612790000|2022-06-07 14:39:50|6228.27|6228.27|6227.89|6227.89|6228.27|6228.27|6227.89|6227.89|0
1654612800000|2022-06-07 14:40:00|6227.57|6227.57|6227.57|6227.57|6227.57|6227.57|6227.57|6227.57|0
1654612820000|2022-06-07 14:40:20|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|0
1654612830000|2022-06-07 14:40:30|6227.35|6227.35|6226.35|6226.35|6227.35|6227.35|6226.35|6226.35|0
1654612840000|2022-06-07 14:40:40|6226.67|6226.67|6226.85|6226.85|6226.85|6226.85|6226.35|6226.35|0
1654612850000|2022-06-07 14:40:50|6226.28|6226.28|6226.6|6226.6|6226.6|6226.6|6226.28|6226.28|0
1654612870000|2022-06-07 14:41:10|6224.69|6224.69|6225.33|6225.33|6225.33|6225.33|6224.69|6224.69|0
1654612890000|2022-06-07 14:41:30|6224.97|6224.97|6224.97|6224.97|6224.97|6224.97|6224.97|6224.97|0
1654612910000|2022-06-07 14:41:50|6225.47|6225.47|6225.65|6225.65|6225.65|6225.65|6225.47|6225.47|0
1654612920000|2022-06-07 14:42:00|6226.29|6226.29|6226.29|6226.29|6226.29|6226.29|6226.29|6226.29|0
1654612930000|2022-06-07 14:42:10|6226.61|6226.61|6227.04|6227.04|6227.04|6227.04|6226.61|6226.61|0
1654612940000|2022-06-07 14:42:20|6228.11|6228.11|6227.94|6227.94|6228.3|6228.3|6227.94|6227.94|0
1654612950000|2022-06-07 14:42:30|6228.44|6228.44|6228.44|6228.44|6228.44|6228.44|6228.44|6228.44|0
1654612960000|2022-06-07 14:42:40|6228.62|6228.62|6228.62|6228.62|6228.62|6228.62|6228.62|6228.62|0
1654612980000|2022-06-07 14:43:00|6228.98|6228.98|6228.34|6228.34|6228.98|6228.98|6228.34|6228.34|0
1654612990000|2022-06-07 14:43:10|6227.96|6227.96|6227.58|6227.58|6227.96|6227.96|6227.58|6227.58|0
1654613000000|2022-06-07 14:43:20|6227.9|6227.9|6227.9|6227.9|6227.9|6227.9|6227.9|6227.9|0
1654613030000|2022-06-07 14:43:50|6227.61|6227.61|6227.61|6227.61|6227.61|6227.61|6227.61|6227.61|0
1654613040000|2022-06-07 14:44:00|6227.93|6227.93|6227.36|6227.36|6227.93|6227.93|6227.36|6227.36|0
1654613050000|2022-06-07 14:44:10|6227.78|6227.78|6227.64|6227.64|6228|6228|6227.64|6227.64|0
1654613070000|2022-06-07 14:44:30|6228.4|6228.4|6229.36|6229.36|6229.36|6229.36|6228.4|6228.4|0
1654613100000|2022-06-07 14:45:00|6229.68|6229.68|6229.36|6229.36|6229.68|6229.68|6229.36|6229.36|0
1654613120000|2022-06-07 14:45:20|6229.04|6229.04|6229.04|6229.04|6229.04|6229.04|6229.04|6229.04|0
1654613130000|2022-06-07 14:45:30|6229.4|6229.4|6230.32|6230.32|6230.32|6230.32|6229.4|6229.4|0
1654613140000|2022-06-07 14:45:40|6230.68|6230.68|6230.68|6230.68|6230.68|6230.68|6230.68|6230.68|0
1654613150000|2022-06-07 14:45:50|6231.25|6231.25|6231.25|6231.25|6231.25|6231.25|6231.25|6231.25|0
1654613160000|2022-06-07 14:46:00|6230.89|6230.89|6230.57|6230.57|6230.89|6230.89|6230.57|6230.57|0
1654613170000|2022-06-07 14:46:10|6230.07|6230.07|6230.07|6230.07|6230.07|6230.07|6230.07|6230.07|0
1654613180000|2022-06-07 14:46:20|6229.08|6229.08|6228.79|6228.79|6229.08|6229.08|6228.79|6228.79|0
1654613190000|2022-06-07 14:46:30|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|0
1654613200000|2022-06-07 14:46:40|6230.44|6230.44|6231.31|6231.31|6231.31|6231.31|6230.44|6230.44|0
1654613210000|2022-06-07 14:46:50|6230.75|6230.75|6230.39|6230.39|6230.75|6230.75|6230.39|6230.39|0
1654613220000|2022-06-07 14:47:00|6230.03|6230.03|6230.03|6230.03|6230.03|6230.03|6230.03|6230.03|0
1654613230000|2022-06-07 14:47:10|6229.71|6229.71|6230.07|6230.07|6230.07|6230.07|6229.71|6229.71|0
1654613250000|2022-06-07 14:47:30|6230.71|6230.71|6230.71|6230.71|6230.71|6230.71|6230.71|6230.71|0
1654613260000|2022-06-07 14:47:40|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|0
1654613270000|2022-06-07 14:47:50|6229.75|6229.75|6229.75|6229.75|6229.75|6229.75|6229.75|6229.75|0
1654613280000|2022-06-07 14:48:00|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|6229.94|0
1654613300000|2022-06-07 14:48:20|6230.26|6230.26|6230.26|6230.26|6230.26|6230.26|6230.26|6230.26|0
1654613310000|2022-06-07 14:48:30|6230.64|6230.64|6231.78|6231.78|6232.13|6232.13|6230.64|6230.64|0
1654613320000|2022-06-07 14:48:40|6231.57|6231.57|6231.57|6231.57|6231.57|6231.57|6231.57|6231.57|0
1654613340000|2022-06-07 14:49:00|6231.95|6231.95|6231.66|6231.66|6231.95|6231.95|6231.66|6231.66|0
1654613390000|2022-06-07 14:49:50|6231.98|6231.98|6231.98|6231.98|6231.98|6231.98|6231.98|6231.98|0
1654613400000|2022-06-07 14:50:00|6232.34|6232.34|6232.7|6232.7|6232.7|6232.7|6232.34|6232.34|0
1654613410000|2022-06-07 14:50:10|6232.2|6232.2|6232.2|6232.2|6232.2|6232.2|6232.2|6232.2|0
1654613420000|2022-06-07 14:50:20|6232.7|6232.7|6233.33|6233.33|6233.33|6233.33|6232.7|6232.7|0
1654613430000|2022-06-07 14:50:30|6232.84|6232.84|6232.84|6232.84|6232.84|6232.84|6232.84|6232.84|0
1654613470000|2022-06-07 14:51:10|6233.19|6233.19|6233.38|6233.38|6233.38|6233.38|6233.19|6233.19|0
1654613480000|2022-06-07 14:51:20|6234.02|6234.02|6234.02|6234.02|6234.02|6234.02|6234.02|6234.02|0
1654613490000|2022-06-07 14:51:30|6233.81|6233.81|6234.16|6234.16|6234.16|6234.16|6233.81|6233.81|0
1654613500000|2022-06-07 14:51:40|6233.84|6233.84|6233.17|6233.17|6233.84|6233.84|6233.17|6233.17|0
1654613510000|2022-06-07 14:51:50|6233.45|6233.45|6233.17|6233.17|6233.45|6233.45|6233.17|6233.17|0
1654613520000|2022-06-07 14:52:00|6233.36|6233.36|6233.45|6233.45|6233.64|6233.64|6233.36|6233.36|0
1654613550000|2022-06-07 14:52:30|6233.95|6233.95|6233.59|6233.59|6233.95|6233.95|6233.59|6233.59|0
1654613560000|2022-06-07 14:52:40|6233.98|6233.98|6233.98|6233.98|6233.98|6233.98|6233.98|6233.98|0
1654613570000|2022-06-07 14:52:50|6234.61|6234.61|6234.61|6234.61|6234.61|6234.61|6234.61|6234.61|0
1654613580000|2022-06-07 14:53:00|6234.8|6234.8|6234.8|6234.8|6234.8|6234.8|6234.8|6234.8|0
1654613600000|2022-06-07 14:53:20|6234.31|6234.31|6234.31|6234.31|6234.31|6234.31|6234.31|6234.31|0
1654613610000|2022-06-07 14:53:30|6234.49|6234.49|6234.14|6234.14|6234.49|6234.49|6234.14|6234.14|0
1654613630000|2022-06-07 14:53:50|6234.32|6234.32|6233.95|6233.95|6234.32|6234.32|6233.95|6233.95|0
1654613640000|2022-06-07 14:54:00|6234.27|6234.27|6234.27|6234.27|6234.27|6234.27|6234.27|6234.27|0
1654613650000|2022-06-07 14:54:10|6234.59|6234.59|6234.27|6234.27|6234.59|6234.59|6234.27|6234.27|0
1654613670000|2022-06-07 14:54:30|6234.59|6234.59|6234.59|6234.59|6234.59|6234.59|6234.59|6234.59|0
1654613680000|2022-06-07 14:54:40|6234.23|6234.23|6232.74|6232.74|6234.23|6234.23|6232.74|6232.74|0
1654613690000|2022-06-07 14:54:50|6233.12|6233.12|6233.12|6233.12|6233.12|6233.12|6233.12|6233.12|0
1654613700000|2022-06-07 14:55:00|6232|6232|6230.98|6230.98|6232|6232|6230.98|6230.98|0
1654613710000|2022-06-07 14:55:10|6230.8|6230.8|6230.8|6230.8|6230.8|6230.8|6230.8|6230.8|0
1654613720000|2022-06-07 14:55:20|6230.03|6230.03|6227.95|6227.95|6230.03|6230.03|6227.95|6227.95|0
1654613730000|2022-06-07 14:55:30|6228.58|6228.58|6228.96|6228.96|6228.96|6228.96|6228.58|6228.58|0
1654613740000|2022-06-07 14:55:40|6229.86|6229.86|6229.86|6229.86|6229.86|6229.86|6229.86|6229.86|0
1654613780000|2022-06-07 14:56:20|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|0
1654613800000|2022-06-07 14:56:40|6228.79|6228.79|6228.79|6228.79|6228.79|6228.79|6228.79|6228.79|0
1654613810000|2022-06-07 14:56:50|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|0
1654613870000|2022-06-07 14:57:50|6229.19|6229.19|6228.77|6228.77|6229.19|6229.19|6228.77|6228.77|0
1654613880000|2022-06-07 14:58:00|6229.15|6229.15|6228.49|6228.49|6229.15|6229.15|6228.49|6228.49|0
1654613890000|2022-06-07 14:58:10|6228.13|6228.13|6228.13|6228.13|6228.13|6228.13|6228.13|6228.13|0
1654613900000|2022-06-07 14:58:20|6227.84|6227.84|6228.16|6228.16|6228.16|6228.16|6227.84|6227.84|0
1654613920000|2022-06-07 14:58:40|6228.35|6228.35|6228.35|6228.35|6228.35|6228.35|6228.35|6228.35|0
1654613930000|2022-06-07 14:58:50|6228.03|6228.03|6227.71|6227.71|6228.03|6228.03|6227.71|6227.71|0
1654613940000|2022-06-07 14:59:00|6227.39|6227.39|6227.67|6227.67|6227.67|6227.67|6227.03|6227.03|0
1654613950000|2022-06-07 14:59:10|6227.48|6227.48|6227.3|6227.3|6227.48|6227.48|6227.3|6227.3|0
1654613960000|2022-06-07 14:59:20|6227.48|6227.48|6227.48|6227.48|6227.48|6227.48|6227.48|6227.48|0
1654613970000|2022-06-07 14:59:30|6228.01|6228.01|6227.88|6227.88|6228.2|6228.2|6227.88|6227.88|0
1654613980000|2022-06-07 14:59:40|6228.24|6228.24|6228.24|6228.24|6228.24|6228.24|6228.24|6228.24|0
1654613990000|2022-06-07 14:59:50|6228.56|6228.56|6228.91|6228.91|6228.91|6228.91|6228.56|6228.56|0
1654614000000|2022-06-07 15:00:00|6228.56|6228.56|6228.24|6228.24|6228.56|6228.56|6227.92|6227.92|0
1654614010000|2022-06-07 15:00:10|6227.92|6227.92|6227.73|6227.73|6227.92|6227.92|6227.73|6227.73|0
1654614020000|2022-06-07 15:00:20|6227.52|6227.52|6227.14|6227.14|6227.52|6227.52|6227.14|6227.14|0
1654614030000|2022-06-07 15:00:30|6226.86|6226.86|6227.23|6227.23|6227.23|6227.23|6226.86|6226.86|0
1654614050000|2022-06-07 15:00:50|6227.04|6227.04|6225.97|6225.97|6227.04|6227.04|6225.97|6225.97|0
1654614070000|2022-06-07 15:01:10|6227.12|6227.12|6227.84|6227.84|6227.84|6227.84|6227.12|6227.12|0
1654614090000|2022-06-07 15:01:30|6226.77|6226.77|6227.48|6227.48|6227.48|6227.48|6226.77|6226.77|0
1654614110000|2022-06-07 15:01:50|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|0
1654614120000|2022-06-07 15:02:00|6227.86|6227.86|6227.9|6227.9|6227.9|6227.9|6227.54|6227.54|0
1654614130000|2022-06-07 15:02:10|6228.09|6228.09|6228.09|6228.09|6228.28|6228.28|6228.09|6228.09|0
1654614140000|2022-06-07 15:02:20|6228.58|6228.58|6229.3|6229.3|6229.3|6229.3|6228.58|6228.58|0
1654614150000|2022-06-07 15:02:30|6229.66|6229.66|6230.31|6230.31|6230.31|6230.31|6228.94|6228.94|0
1654614170000|2022-06-07 15:02:50|6229.81|6229.81|6229.81|6229.81|6229.81|6229.81|6229.81|6229.81|0
1654614180000|2022-06-07 15:03:00|6230|6230|6230|6230|6230|6230|6230|6230|0
1654614200000|2022-06-07 15:03:20|6229.65|6229.65|6229.65|6229.65|6229.65|6229.65|6229.65|6229.65|0
1654614230000|2022-06-07 15:03:50|6229.46|6229.46|6229.46|6229.46|6229.46|6229.46|6229.46|6229.46|0
1654614250000|2022-06-07 15:04:10|6229.95|6229.95|6230.45|6230.45|6230.45|6230.45|6229.95|6229.95|0
1654614260000|2022-06-07 15:04:20|6230.95|6230.95|6231.39|6231.39|6231.39|6231.39|6230.63|6230.63|0
1654614270000|2022-06-07 15:04:30|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|0
1654614300000|2022-06-07 15:05:00|6230.72|6230.72|6230.72|6230.72|6230.72|6230.72|6230.72|6230.72|0
1654614310000|2022-06-07 15:05:10|6230.54|6230.54|6230.54|6230.54|6230.54|6230.54|6230.54|6230.54|0
1654614320000|2022-06-07 15:05:20|6231.03|6231.03|6232.52|6232.52|6232.52|6232.52|6231.03|6231.03|0
1654614340000|2022-06-07 15:05:40|6233.02|6233.02|6233.51|6233.51|6233.51|6233.51|6233.02|6233.02|0
1654614350000|2022-06-07 15:05:50|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|0
1654614370000|2022-06-07 15:06:10|6233.73|6233.73|6234.01|6234.01|6234.01|6234.01|6233.73|6233.73|0
1654614380000|2022-06-07 15:06:20|6233.44|6233.44|6233.44|6233.44|6233.44|6233.44|6233.44|6233.44|0
1654614390000|2022-06-07 15:06:30|6233.73|6233.73|6233.73|6233.73|6233.73|6233.73|6233.73|6233.73|0
1654614400000|2022-06-07 15:06:40|6233.91|6233.91|6233.91|6233.91|6233.91|6233.91|6233.91|6233.91|0
1654614410000|2022-06-07 15:06:50|6233.59|6233.59|6234.23|6234.23|6234.23|6234.23|6233.59|6233.59|0
1654614420000|2022-06-07 15:07:00|6234.59|6234.59|6234.59|6234.59|6234.91|6234.91|6234.59|6234.59|0
1654614430000|2022-06-07 15:07:10|6234.78|6234.78|6234.57|6234.57|6234.78|6234.78|6234.57|6234.57|0
1654614440000|2022-06-07 15:07:20|6235.2|6235.2|6235.92|6235.92|6235.92|6235.92|6235.2|6235.2|0
1654614450000|2022-06-07 15:07:30|6236.24|6236.24|6236.52|6236.52|6236.52|6236.52|6236.24|6236.24|0
1654614470000|2022-06-07 15:07:50|6236.71|6236.71|6236.71|6236.71|6236.71|6236.71|6236.71|6236.71|0
1654614520000|2022-06-07 15:08:40|6236.52|6236.52|6236.52|6236.52|6236.52|6236.52|6236.52|6236.52|0
1654614530000|2022-06-07 15:08:50|6236.91|6236.91|6236.91|6236.91|6236.91|6236.91|6236.91|6236.91|0
1654614540000|2022-06-07 15:09:00|6237.22|6237.22|6237.86|6237.86|6237.86|6237.86|6237.22|6237.22|0
1654614570000|2022-06-07 15:09:30|6238.05|6238.05|6238.05|6238.05|6238.05|6238.05|6238.05|6238.05|0
1654614580000|2022-06-07 15:09:40|6239.01|6239.01|6238.65|6238.65|6239.01|6239.01|6238.65|6238.65|0
1654614620000|2022-06-07 15:10:20|6238.97|6238.97|6238.97|6238.97|6238.97|6238.97|6238.97|6238.97|0
1654614630000|2022-06-07 15:10:30|6239.29|6239.29|6240.02|6240.02|6240.02|6240.02|6239.29|6239.29|0
1654614640000|2022-06-07 15:10:40|6240.38|6240.38|6240.38|6240.38|6240.38|6240.38|6240.38|6240.38|0
1654614650000|2022-06-07 15:10:50|6240.88|6240.88|6241.98|6241.98|6241.98|6241.98|6240.88|6240.88|0
1654614660000|2022-06-07 15:11:00|6241.47|6241.47|6241.15|6241.15|6241.47|6241.47|6241.15|6241.15|0
1654614670000|2022-06-07 15:11:10|6240.51|6240.51|6240.83|6240.83|6240.83|6240.83|6240.51|6240.51|0
1654614690000|2022-06-07 15:11:30|6240.64|6240.64|6241|6241|6241|6241|6240.64|6240.64|0
1654614700000|2022-06-07 15:11:40|6241.19|6241.19|6241.19|6241.19|6241.19|6241.19|6241.19|6241.19|0
1654614720000|2022-06-07 15:12:00|6241|6241|6237.91|6237.91|6241|6241|6237.91|6237.91|0
1654614740000|2022-06-07 15:12:20|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|6238.29|0
1654614750000|2022-06-07 15:12:30|6239.82|6239.82|6239.82|6239.82|6239.82|6239.82|6239.82|6239.82|0
1654614760000|2022-06-07 15:12:40|6240.14|6240.14|6240.5|6240.5|6240.5|6240.5|6240.14|6240.14|0
1654614780000|2022-06-07 15:13:00|6239.73|6239.73|6239.73|6239.73|6239.73|6239.73|6239.73|6239.73|0
1654614790000|2022-06-07 15:13:10|6239.54|6239.54|6239.35|6239.35|6239.54|6239.54|6239.35|6239.35|0
1654614810000|2022-06-07 15:13:30|6238.86|6238.86|6238.54|6238.54|6238.86|6238.86|6238.54|6238.54|0
1654614820000|2022-06-07 15:13:40|6238.22|6238.22|6237.9|6237.9|6238.22|6238.22|6237.54|6237.54|0
1654614830000|2022-06-07 15:13:50|6237.61|6237.61|6237.33|6237.33|6237.61|6237.61|6237.33|6237.33|0
1654614840000|2022-06-07 15:14:00|6236.69|6236.69|6237.01|6237.01|6237.01|6237.01|6236.69|6236.69|0
1654614860000|2022-06-07 15:14:20|6236.65|6236.65|6236.65|6236.65|6236.65|6236.65|6236.65|6236.65|0
1654614880000|2022-06-07 15:14:40|6236.33|6236.33|6236.33|6236.33|6236.33|6236.33|6236.33|6236.33|0
1654614890000|2022-06-07 15:14:50|6236.15|6236.15|6235.77|6235.77|6236.15|6236.15|6235.77|6235.77|0
1654614900000|2022-06-07 15:15:00|6235.27|6235.27|6235.44|6235.44|6235.63|6235.63|6235.27|6235.27|0
1654614910000|2022-06-07 15:15:10|6235.63|6235.63|6235.82|6235.82|6235.82|6235.82|6235.63|6235.63|0
1654614920000|2022-06-07 15:15:20|6236.01|6236.01|6236.01|6236.01|6236.01|6236.01|6236.01|6236.01|0
1654614940000|2022-06-07 15:15:40|6235.63|6235.63|6235.44|6235.44|6235.63|6235.63|6235.44|6235.44|0
1654614950000|2022-06-07 15:15:50|6237.36|6237.36|6237.04|6237.04|6237.36|6237.36|6237.04|6237.04|0
1654614960000|2022-06-07 15:16:00|6237.36|6237.36|6237.9|6237.9|6237.9|6237.9|6237.36|6237.36|0
1654614990000|2022-06-07 15:16:30|6238.62|6238.62|6238.62|6238.62|6238.62|6238.62|6238.62|6238.62|0
1654615010000|2022-06-07 15:16:50|6238.99|6238.99|6238.99|6238.99|6238.99|6238.99|6238.99|6238.99|0
1654615030000|2022-06-07 15:17:10|6239.31|6239.31|6239.31|6239.31|6239.31|6239.31|6239.31|6239.31|0
1654615040000|2022-06-07 15:17:20|6237.4|6237.4|6237.4|6237.4|6237.4|6237.4|6237.4|6237.4|0
1654615060000|2022-06-07 15:17:40|6236.76|6236.76|6236.61|6236.61|6236.8|6236.8|6236.48|6236.48|0
1654615070000|2022-06-07 15:17:50|6236.11|6236.11|6236.11|6236.11|6236.11|6236.11|6236.11|6236.11|0
1654615100000|2022-06-07 15:18:20|6236.49|6236.49|6236.49|6236.49|6236.49|6236.49|6236.49|6236.49|0
1654615130000|2022-06-07 15:18:50|6236.84|6236.84|6236.84|6236.84|6236.84|6236.84|6236.84|6236.84|0
1654615140000|2022-06-07 15:19:00|6237.16|6237.16|6237.16|6237.16|6237.16|6237.16|6237.16|6237.16|0
1654615150000|2022-06-07 15:19:10|6236.84|6236.84|6236.84|6236.84|6236.84|6236.84|6236.84|6236.84|0
1654615160000|2022-06-07 15:19:20|6236.66|6236.66|6236.66|6236.66|6236.66|6236.66|6236.66|6236.66|0
1654615170000|2022-06-07 15:19:30|6236.37|6236.37|6236.37|6236.37|6236.37|6236.37|6236.37|6236.37|0
1654615180000|2022-06-07 15:19:40|6236.69|6236.69|6236.19|6236.19|6236.69|6236.69|6236.19|6236.19|0
1654615190000|2022-06-07 15:19:50|6236.69|6236.69|6236.69|6236.69|6236.69|6236.69|6236.69|6236.69|0
1654615200000|2022-06-07 15:20:00|6236.05|6236.05|6236.37|6236.37|6236.37|6236.37|6236.05|6236.05|0
1654615210000|2022-06-07 15:20:10|6236.18|6236.18|6236.18|6236.18|6236.18|6236.18|6236.18|6236.18|0
1654615220000|2022-06-07 15:20:20|6235.8|6235.8|6235.8|6235.8|6235.8|6235.8|6235.8|6235.8|0
1654615240000|2022-06-07 15:20:40|6236.18|6236.18|6235.99|6235.99|6236.18|6236.18|6235.99|6235.99|0
1654615250000|2022-06-07 15:20:50|6236.63|6236.63|6236.31|6236.31|6236.63|6236.63|6236.31|6236.31|0
1654615270000|2022-06-07 15:21:10|6237.08|6237.08|6237.46|6237.46|6237.46|6237.46|6237.08|6237.08|0
1654615310000|2022-06-07 15:21:50|6237.78|6237.78|6237.78|6237.78|6237.78|6237.78|6237.78|6237.78|0
1654615320000|2022-06-07 15:22:00|6237.57|6237.57|6237.78|6237.78|6237.78|6237.78|6237.57|6237.57|0
1654615330000|2022-06-07 15:22:10|6237.42|6237.42|6236.78|6236.78|6237.42|6237.42|6236.46|6236.46|0
1654615350000|2022-06-07 15:22:30|6236.14|6236.14|6236.14|6236.14|6236.14|6236.14|6236.14|6236.14|0
1654615360000|2022-06-07 15:22:40|6235.86|6235.86|6235.86|6235.86|6235.86|6235.86|6235.86|6235.86|0
1654615380000|2022-06-07 15:23:00|6235.36|6235.36|6235.04|6235.04|6235.36|6235.36|6234.72|6234.72|0
1654615390000|2022-06-07 15:23:10|6235.81|6235.81|6235.81|6235.81|6235.81|6235.81|6235.81|6235.81|0
1654615400000|2022-06-07 15:23:20|6236.16|6236.16|6236.73|6236.73|6236.73|6236.73|6236.16|6236.16|0
1654615410000|2022-06-07 15:23:30|6236.54|6236.54|6235.39|6235.39|6236.54|6236.54|6235.39|6235.39|0
1654615420000|2022-06-07 15:23:40|6235.02|6235.02|6236.16|6236.16|6236.16|6236.16|6235.02|6235.02|0
1654615440000|2022-06-07 15:24:00|6236.48|6236.48|6236.48|6236.48|6236.48|6236.48|6236.48|6236.48|0
1654615460000|2022-06-07 15:24:20|6235.99|6235.99|6235.99|6235.99|6235.99|6235.99|6235.99|6235.99|0
1654615470000|2022-06-07 15:24:30|6235.96|6235.96|6234.84|6234.84|6235.96|6235.96|6234.84|6234.84|0
1654615480000|2022-06-07 15:24:40|6235.34|6235.34|6235.44|6235.44|6235.62|6235.62|6235.34|6235.34|0
1654615490000|2022-06-07 15:24:50|6235.82|6235.82|6235.95|6235.95|6235.95|6235.95|6235.63|6235.63|0
1654615500000|2022-06-07 15:25:00|6235.63|6235.63|6233.41|6233.41|6235.63|6235.63|6233.38|6233.38|0
1654615510000|2022-06-07 15:25:10|6232.64|6232.64|6232.58|6232.58|6232.64|6232.64|6232.27|6232.27|0
1654615520000|2022-06-07 15:25:20|6233.08|6233.08|6233.63|6233.63|6233.63|6233.63|6233.08|6233.08|0
1654615530000|2022-06-07 15:25:30|6233.95|6233.95|6233.95|6233.95|6233.95|6233.95|6233.95|6233.95|0
1654615540000|2022-06-07 15:25:40|6233.63|6233.63|6233.91|6233.91|6233.91|6233.91|6233.63|6233.63|0
1654615550000|2022-06-07 15:25:50|6233.56|6233.56|6233.87|6233.87|6233.87|6233.87|6233.56|6233.56|0
1654615560000|2022-06-07 15:26:00|6234.37|6234.37|6234.05|6234.05|6234.37|6234.37|6234.05|6234.05|0
1654615570000|2022-06-07 15:26:10|6234.37|6234.37|6234.56|6234.56|6234.56|6234.56|6234.37|6234.37|0
1654615580000|2022-06-07 15:26:20|6234.77|6234.77|6234.98|6234.98|6234.98|6234.98|6234.77|6234.77|0
1654615590000|2022-06-07 15:26:30|6235.34|6235.34|6235.34|6235.34|6235.34|6235.34|6235.34|6235.34|0
1654615600000|2022-06-07 15:26:40|6236.1|6236.1|6235.79|6235.79|6236.1|6236.1|6235.47|6235.47|0
1654615610000|2022-06-07 15:26:50|6236.17|6236.17|6235.98|6235.98|6236.17|6236.17|6235.98|6235.98|0
1654615620000|2022-06-07 15:27:00|6235.66|6235.66|6236.39|6236.39|6236.39|6236.39|6235.66|6235.66|0
1654615630000|2022-06-07 15:27:10|6237.03|6237.03|6237.41|6237.41|6237.41|6237.41|6237.03|6237.03|0
1654615650000|2022-06-07 15:27:30|6236.92|6236.92|6236.92|6236.92|6236.92|6236.92|6236.92|6236.92|0
1654615660000|2022-06-07 15:27:40|6237.2|6237.2|6237.2|6237.2|6237.2|6237.2|6237.2|6237.2|0
1654615680000|2022-06-07 15:28:00|6236.85|6236.85|6236.73|6236.73|6237.49|6237.49|6236.22|6236.22|0
1654615690000|2022-06-07 15:28:10|6235.97|6235.97|6234.7|6234.7|6236.35|6236.35|6234.7|6234.7|0
1654615710000|2022-06-07 15:28:30|6235.08|6235.08|6235.08|6235.08|6235.08|6235.08|6235.08|6235.08|0
1654615720000|2022-06-07 15:28:40|6235.46|6235.46|6235.59|6235.59|6235.59|6235.59|6235.27|6235.27|0
1654615730000|2022-06-07 15:28:50|6235.91|6235.91|6235.91|6235.91|6235.91|6235.91|6235.91|6235.91|0
1654615740000|2022-06-07 15:29:00|6236.2|6236.2|6235.67|6235.67|6236.2|6236.2|6235.56|6235.56|0
1654615750000|2022-06-07 15:29:10|6235.29|6235.29|6234.53|6234.53|6235.29|6235.29|6234.53|6234.53|0
1654615760000|2022-06-07 15:29:20|6234.17|6234.17|6233.73|6233.73|6234.17|6234.17|6233.41|6233.41|0
1654615770000|2022-06-07 15:29:30|6234.1|6234.1|6233.73|6233.73|6234.1|6234.1|6233.73|6233.73|0
1654615780000|2022-06-07 15:29:40|6234.08|6234.08|6234.12|6234.12|6234.76|6234.76|6234.08|6234.08|0
1654615790000|2022-06-07 15:29:50|6235.65|6235.65|6235.53|6235.53|6236.22|6236.22|6234.94|6234.94|0
1654672500000|2022-06-08 07:15:00|6251.89|6251.89|6251.17|6251.17|6251.89|6251.89|6251.17|6251.17|0
1654672510000|2022-06-08 07:15:10|6250.03|6250.03|6249.46|6249.46|6250.03|6250.03|6249.46|6249.46|0
1654672540000|2022-06-08 07:15:40|6250.42|6250.42|6250.42|6250.42|6250.42|6250.42|6250.42|6250.42|0
1654672560000|2022-06-08 07:16:00|6250.77|6250.77|6251.13|6251.13|6251.13|6251.13|6250.42|6250.42|0
1654672570000|2022-06-08 07:16:10|6251.45|6251.45|6250.38|6250.38|6251.45|6251.45|6250.38|6250.38|0
1654672580000|2022-06-08 07:16:20|6249.66|6249.66|6250.02|6250.02|6250.02|6250.02|6249.66|6249.66|0
1654672590000|2022-06-08 07:16:30|6250.66|6250.66|6250.34|6250.34|6250.66|6250.66|6250.34|6250.34|0
1654672630000|2022-06-08 07:17:10|6251.94|6251.94|6251.62|6251.62|6251.94|6251.94|6251.62|6251.62|0
1654672640000|2022-06-08 07:17:20|6253.04|6253.04|6253.4|6253.4|6253.4|6253.4|6253.04|6253.04|0
1654672650000|2022-06-08 07:17:30|6253.97|6253.97|6252.38|6252.38|6254.26|6254.26|6252.06|6252.06|0
1654672660000|2022-06-08 07:17:40|6251.42|6251.42|6247.72|6247.72|6251.42|6251.42|6247.4|6247.4|0
1654672670000|2022-06-08 07:17:50|6248.04|6248.04|6248.36|6248.36|6248.36|6248.36|6248.04|6248.04|0
1654672690000|2022-06-08 07:18:10|6247.4|6247.4|6247.4|6247.4|6247.4|6247.4|6247.4|6247.4|0
1654672700000|2022-06-08 07:18:20|6248.68|6248.68|6247.21|6247.21|6248.68|6248.68|6247.21|6247.21|0
1654672710000|2022-06-08 07:18:30|6248.21|6248.21|6250.19|6250.19|6250.19|6250.19|6248.21|6248.21|0
1654672730000|2022-06-08 07:18:50|6249.7|6249.7|6249.7|6249.7|6249.7|6249.7|6249.7|6249.7|0
1654672740000|2022-06-08 07:19:00|6251.29|6251.29|6250.16|6250.16|6251.65|6251.65|6250.16|6250.16|0
1654672770000|2022-06-08 07:19:30|6247.48|6247.48|6247.48|6247.48|6247.48|6247.48|6247.48|6247.48|0
1654672790000|2022-06-08 07:19:50|6247.13|6247.13|6246.13|6246.13|6247.13|6247.13|6245.49|6245.49|0
1654672810000|2022-06-08 07:20:10|6246.42|6246.42|6248.01|6248.01|6248.01|6248.01|6246.42|6246.42|0
1654672820000|2022-06-08 07:20:20|6248.33|6248.33|6248.97|6248.97|6248.97|6248.97|6248.33|6248.33|0
1654672830000|2022-06-08 07:20:30|6249.69|6249.69|6250.3|6250.3|6251.83|6251.83|6249.69|6249.69|0
1654672840000|2022-06-08 07:20:40|6251.73|6251.73|6253.96|6253.96|6253.96|6253.96|6251.73|6251.73|0
1654672850000|2022-06-08 07:20:50|6255.39|6255.39|6255.32|6255.32|6255.68|6255.68|6254.61|6254.61|0
1654672860000|2022-06-08 07:21:00|6255.04|6255.04|6255.39|6255.39|6255.39|6255.39|6255.04|6255.04|0
1654672870000|2022-06-08 07:21:10|6255.04|6255.04|6255.32|6255.32|6255.67|6255.67|6254.96|6254.96|0
1654672890000|2022-06-08 07:21:30|6255.6|6255.6|6254.61|6254.61|6255.6|6255.6|6254.61|6254.61|0
1654672900000|2022-06-08 07:21:40|6255.25|6255.25|6256.52|6256.52|6256.52|6256.52|6255.25|6255.25|0
1654672910000|2022-06-08 07:21:50|6257.48|6257.48|6256.84|6256.84|6257.48|6257.48|6256.84|6256.84|0
1654672920000|2022-06-08 07:22:00|6256.52|6256.52|6256.58|6256.58|6256.58|6256.58|6256.21|6256.21|0
1654672930000|2022-06-08 07:22:10|6257.86|6257.86|6257.86|6257.86|6257.86|6257.86|6257.86|6257.86|0
1654672940000|2022-06-08 07:22:20|6258.85|6258.85|6257.97|6257.97|6259.04|6259.04|6257.97|6257.97|0
1654672980000|2022-06-08 07:23:00|6257.68|6257.68|6257.68|6257.68|6257.68|6257.68|6257.68|6257.68|0
1654673000000|2022-06-08 07:23:20|6256.69|6256.69|6256.31|6256.31|6256.69|6256.69|6256.12|6256.12|0
1654673010000|2022-06-08 07:23:30|6254.72|6254.72|6254.72|6254.72|6254.72|6254.72|6254.72|6254.72|0
1654673020000|2022-06-08 07:23:40|6255.36|6255.36|6255.36|6255.36|6255.36|6255.36|6255.36|6255.36|0
1654673030000|2022-06-08 07:23:50|6254.36|6254.36|6253.71|6253.71|6254.36|6254.36|6252.22|6252.22|0
1654673040000|2022-06-08 07:24:00|6254.35|6254.35|6254.35|6254.35|6254.35|6254.35|6254.35|6254.35|0
1654673070000|2022-06-08 07:24:30|6253.86|6253.86|6253.86|6253.86|6253.86|6253.86|6253.86|6253.86|0
1654673080000|2022-06-08 07:24:40|6250.8|6250.8|6250.8|6250.8|6250.8|6250.8|6250.8|6250.8|0
1654673090000|2022-06-08 07:24:50|6249.84|6249.84|6250.16|6250.16|6250.16|6250.16|6249.84|6249.84|0
1654673100000|2022-06-08 07:25:00|6250.8|6250.8|6250.8|6250.8|6250.8|6250.8|6250.48|6250.48|0
1654673110000|2022-06-08 07:25:10|6251.16|6251.16|6251.16|6251.16|6251.16|6251.16|6251.16|6251.16|0
1654673120000|2022-06-08 07:25:20|6249.88|6249.88|6247.89|6247.89|6249.88|6249.88|6247.89|6247.89|0
1654673130000|2022-06-08 07:25:30|6248.07|6248.07|6248.07|6248.07|6248.07|6248.07|6248.07|6248.07|0
1654673140000|2022-06-08 07:25:40|6247.44|6247.44|6247.44|6247.44|6247.44|6247.44|6247.44|6247.44|0
1654673170000|2022-06-08 07:26:10|6247.06|6247.06|6245.91|6245.91|6247.06|6247.06|6245.91|6245.91|0
1654673190000|2022-06-08 07:26:30|6246.63|6246.63|6247.32|6247.32|6247.7|6247.7|6246.63|6246.63|0
1654673200000|2022-06-08 07:26:40|6247.51|6247.51|6247.51|6247.51|6247.51|6247.51|6247.51|6247.51|0
1654673210000|2022-06-08 07:26:50|6247.19|6247.19|6247.32|6247.32|6248.02|6248.02|6247.19|6247.19|0
1654673220000|2022-06-08 07:27:00|6247.13|6247.13|6247.13|6247.13|6247.13|6247.13|6247.13|6247.13|0
1654673230000|2022-06-08 07:27:10|6248.09|6248.09|6247.52|6247.52|6248.09|6248.09|6247.52|6247.52|0
1654673240000|2022-06-08 07:27:20|6248.8|6248.8|6248.96|6248.96|6248.96|6248.96|6248.3|6248.3|0
1654673290000|2022-06-08 07:28:10|6246.48|6246.48|6244.99|6244.99|6246.48|6246.48|6244|6244|0
1654673300000|2022-06-08 07:28:20|6245.49|6245.49|6245.49|6245.49|6245.49|6245.49|6245.49|6245.49|0
1654673310000|2022-06-08 07:28:30|6245.3|6245.3|6246.05|6246.05|6246.05|6246.05|6245.3|6245.3|0
1654673320000|2022-06-08 07:28:40|6245.55|6245.55|6245.31|6245.31|6249.06|6249.06|6244.6|6244.6|0
1654673330000|2022-06-08 07:28:50|6244.32|6244.32|6244.81|6244.81|6244.81|6244.81|6243.82|6243.82|0
1654673340000|2022-06-08 07:29:00|6243.82|6243.82|6244.96|6244.96|6247.01|6247.01|6243.82|6243.82|0
1654673350000|2022-06-08 07:29:10|6245.27|6245.27|6245.27|6245.27|6245.27|6245.27|6245.27|6245.27|0
1654673360000|2022-06-08 07:29:20|6244.28|6244.28|6243.64|6243.64|6244.92|6244.92|6243.64|6243.64|0
1654673370000|2022-06-08 07:29:30|6244.14|6244.14|6244.14|6244.14|6244.14|6244.14|6244.14|6244.14|0
1654673380000|2022-06-08 07:29:40|6243.93|6243.93|6243.93|6243.93|6243.93|6243.93|6243.93|6243.93|0
1654673390000|2022-06-08 07:29:50|6243.21|6243.21|6242.72|6242.72|6243.21|6243.21|6242.22|6242.22|0
1654673400000|2022-06-08 07:30:00|6244.21|6244.21|6244.21|6244.21|6244.21|6244.21|6243.21|6243.21|0
1654673410000|2022-06-08 07:30:10|6245.7|6245.7|6247.3|6247.3|6247.48|6247.48|6245.7|6245.7|0
1654673420000|2022-06-08 07:30:20|6246.73|6246.73|6246.41|6246.41|6246.73|6246.73|6246.41|6246.41|0
1654673430000|2022-06-08 07:30:30|6247.4|6247.4|6247.65|6247.65|6247.65|6247.65|6246.12|6246.12|0
1654673460000|2022-06-08 07:31:00|6247.01|6247.01|6247.01|6247.01|6247.01|6247.01|6247.01|6247.01|0
1654673470000|2022-06-08 07:31:10|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|0
1654673480000|2022-06-08 07:31:20|6246.92|6246.92|6246.92|6246.92|6246.92|6246.92|6246.92|6246.92|0
1654673490000|2022-06-08 07:31:30|6245.85|6245.85|6245.85|6245.85|6245.85|6245.85|6245.85|6245.85|0
1654673500000|2022-06-08 07:31:40|6245.47|6245.47|6245.66|6245.66|6245.66|6245.66|6245.34|6245.34|0
1654673520000|2022-06-08 07:32:00|6246.37|6246.37|6246.73|6246.73|6246.73|6246.73|6246.37|6246.37|0
1654673530000|2022-06-08 07:32:10|6248.65|6248.65|6249|6249|6249|6249|6248.65|6248.65|0
1654673560000|2022-06-08 07:32:40|6250.6|6250.6|6250.6|6250.6|6250.6|6250.6|6250.6|6250.6|0
1654673570000|2022-06-08 07:32:50|6255.56|6255.56|6256.56|6256.56|6256.56|6256.56|6255.56|6255.56|0
1654673580000|2022-06-08 07:33:00|6255.56|6255.56|6256.52|6256.52|6256.52|6256.52|6255.56|6255.56|0
1654673590000|2022-06-08 07:33:10|6257.08|6257.08|6258.36|6258.36|6258.36|6258.36|6257.08|6257.08|0
1654673600000|2022-06-08 07:33:20|6258.04|6258.04|6258.04|6258.04|6258.04|6258.04|6258.04|6258.04|0
1654673620000|2022-06-08 07:33:40|6258.54|6258.54|6257.82|6257.82|6258.54|6258.54|6257.82|6257.82|0
1654673640000|2022-06-08 07:34:00|6257.51|6257.51|6257.51|6257.51|6257.51|6257.51|6257.51|6257.51|0
1654673650000|2022-06-08 07:34:10|6258.78|6258.78|6258.78|6258.78|6258.78|6258.78|6258.78|6258.78|0
1654673660000|2022-06-08 07:34:20|6259.35|6259.35|6260.75|6260.75|6260.94|6260.94|6259.35|6259.35|0
1654673670000|2022-06-08 07:34:30|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|0
1654673680000|2022-06-08 07:34:40|6261.43|6261.43|6261.43|6261.43|6261.43|6261.43|6261.43|6261.43|0
1654673690000|2022-06-08 07:34:50|6261.93|6261.93|6264.52|6264.52|6264.52|6264.52|6261.93|6261.93|0
1654673700000|2022-06-08 07:35:00|6262.92|6262.92|6261.61|6261.61|6262.92|6262.92|6261.61|6261.61|0
1654673720000|2022-06-08 07:35:20|6261.11|6261.11|6260.12|6260.12|6261.11|6261.11|6260.12|6260.12|0
1654673730000|2022-06-08 07:35:30|6260.31|6260.31|6260.31|6260.31|6260.31|6260.31|6260.31|6260.31|0
1654673740000|2022-06-08 07:35:40|6260.94|6260.94|6259.67|6259.67|6260.94|6260.94|6259.67|6259.67|0
1654673750000|2022-06-08 07:35:50|6259.35|6259.35|6259.16|6259.16|6259.35|6259.35|6259.16|6259.16|0
1654673760000|2022-06-08 07:36:00|6258.2|6258.2|6258.2|6258.2|6258.2|6258.2|6258.2|6258.2|0
1654673770000|2022-06-08 07:36:10|6257.13|6257.13|6257.42|6257.42|6257.42|6257.42|6257.13|6257.13|0
1654673780000|2022-06-08 07:36:20|6256.78|6256.78|6256.78|6256.78|6256.78|6256.78|6256.78|6256.78|0
1654673790000|2022-06-08 07:36:30|6258.06|6258.06|6258.06|6258.06|6258.38|6258.38|6258.06|6258.06|0
1654673800000|2022-06-08 07:36:40|6257.68|6257.68|6257.87|6257.87|6257.87|6257.87|6257.68|6257.68|0
1654673820000|2022-06-08 07:37:00|6258.06|6258.06|6258.06|6258.06|6258.06|6258.06|6258.06|6258.06|0
1654673830000|2022-06-08 07:37:10|6258.24|6258.24|6259.2|6259.2|6259.2|6259.2|6258.24|6258.24|0
1654673840000|2022-06-08 07:37:20|6258.88|6258.88|6258.88|6258.88|6258.88|6258.88|6258.88|6258.88|0
1654673850000|2022-06-08 07:37:30|6259.73|6259.73|6259.31|6259.31|6259.73|6259.73|6259.31|6259.31|0
1654673860000|2022-06-08 07:37:40|6259.94|6259.94|6260.58|6260.58|6260.58|6260.58|6258.99|6258.99|0
1654673870000|2022-06-08 07:37:50|6259.94|6259.94|6259.94|6259.94|6259.94|6259.94|6259.94|6259.94|0
1654673900000|2022-06-08 07:38:20|6261.43|6261.43|6261.72|6261.72|6261.72|6261.72|6261.43|6261.43|0
1654673910000|2022-06-08 07:38:30|6262.04|6262.04|6262.68|6262.68|6262.68|6262.68|6262.04|6262.04|0
1654673920000|2022-06-08 07:38:40|6262.29|6262.29|6262.29|6262.29|6262.29|6262.29|6262.29|6262.29|0
1654673930000|2022-06-08 07:38:50|6261.72|6261.72|6262.01|6262.01|6262.01|6262.01|6261.72|6261.72|0
1654673950000|2022-06-08 07:39:10|6263.6|6263.6|6263.92|6263.92|6263.92|6263.92|6263.6|6263.6|0
1654673970000|2022-06-08 07:39:30|6264.28|6264.28|6265.24|6265.24|6265.24|6265.24|6264.28|6264.28|0
1654673980000|2022-06-08 07:39:40|6265.43|6265.43|6266.84|6266.84|6267.47|6267.47|6265.43|6265.43|0
1654673990000|2022-06-08 07:39:50|6267.21|6267.21|6267.98|6267.98|6268.17|6268.17|6267.21|6267.21|0
1654674000000|2022-06-08 07:40:00|6267.66|6267.66|6267.66|6267.66|6267.66|6267.66|6267.66|6267.66|0
1654674010000|2022-06-08 07:40:10|6266.39|6266.39|6266.39|6266.39|6266.39|6266.39|6266.39|6266.39|0
1654674020000|2022-06-08 07:40:20|6267.02|6267.02|6266.07|6266.07|6267.02|6267.02|6266.07|6266.07|0
1654674030000|2022-06-08 07:40:30|6265.75|6265.75|6265.75|6265.75|6266.74|6266.74|6265.11|6265.11|0
1654674040000|2022-06-08 07:40:40|6265.43|6265.43|6265.43|6265.43|6265.43|6265.43|6265.43|6265.43|0
1654674050000|2022-06-08 07:40:50|6266.39|6266.39|6267.45|6267.45|6267.45|6267.45|6266.39|6266.39|0
1654674060000|2022-06-08 07:41:00|6267.82|6267.82|6267.34|6267.34|6269.25|6269.25|6267.34|6267.34|0
1654674070000|2022-06-08 07:41:10|6268.87|6268.87|6268.49|6268.49|6268.87|6268.87|6268.49|6268.49|0
1654674100000|2022-06-08 07:41:40|6269.45|6269.45|6268.49|6268.49|6269.45|6269.45|6268.49|6268.49|0
1654674110000|2022-06-08 07:41:50|6269.13|6269.13|6270.4|6270.4|6270.4|6270.4|6269.13|6269.13|0
1654674120000|2022-06-08 07:42:00|6269.77|6269.77|6267.68|6267.68|6269.77|6269.77|6267.68|6267.68|0
1654674140000|2022-06-08 07:42:20|6267.11|6267.11|6267.11|6267.11|6267.11|6267.11|6267.11|6267.11|0
1654674150000|2022-06-08 07:42:30|6268.1|6268.1|6268.1|6268.1|6268.1|6268.1|6268.1|6268.1|0
1654674170000|2022-06-08 07:42:50|6270.65|6270.65|6269.38|6269.38|6270.65|6270.65|6269.38|6269.38|0
1654674180000|2022-06-08 07:43:00|6269.06|6269.06|6266.67|6266.67|6269.06|6269.06|6266.67|6266.67|0
1654674190000|2022-06-08 07:43:10|6267.95|6267.95|6267.95|6267.95|6267.95|6267.95|6267.95|6267.95|0
1654674210000|2022-06-08 07:43:30|6267.63|6267.63|6265.58|6265.58|6267.63|6267.63|6265.58|6265.58|0
1654674220000|2022-06-08 07:43:40|6265.94|6265.94|6265.94|6265.94|6265.94|6265.94|6265.94|6265.94|0
1654674230000|2022-06-08 07:43:50|6265.62|6265.62|6264.66|6264.66|6265.62|6265.62|6264.66|6264.66|0
1654674240000|2022-06-08 07:44:00|6265.3|6265.3|6265.3|6265.3|6265.3|6265.3|6265.3|6265.3|0
1654674250000|2022-06-08 07:44:10|6265.62|6265.62|6265.62|6265.62|6265.62|6265.62|6265.62|6265.62|0
1654674260000|2022-06-08 07:44:20|6264.47|6264.47|6264.47|6264.47|6264.47|6264.47|6264.47|6264.47|0
1654674270000|2022-06-08 07:44:30|6265.11|6265.11|6265.11|6265.11|6265.11|6265.11|6265.11|6265.11|0
1654674280000|2022-06-08 07:44:40|6265.61|6265.61|6265.11|6265.11|6265.61|6265.61|6265.11|6265.11|0
1654674290000|2022-06-08 07:44:50|6265.43|6265.43|6267.91|6267.91|6267.91|6267.91|6265.43|6265.43|0
1654674300000|2022-06-08 07:45:00|6268.1|6268.1|6268.1|6268.1|6268.1|6268.1|6268.1|6268.1|0
1654674310000|2022-06-08 07:45:10|6268.42|6268.42|6267.46|6267.46|6268.42|6268.42|6267.46|6267.46|0
1654674350000|2022-06-08 07:45:50|6266.82|6266.82|6265.77|6265.77|6266.82|6266.82|6265.77|6265.77|0
1654674360000|2022-06-08 07:46:00|6265.45|6265.45|6265.17|6265.17|6265.45|6265.45|6265.17|6265.17|0
1654674380000|2022-06-08 07:46:20|6263.18|6263.18|6264|6264|6264|6264|6263.18|6263.18|0
1654674390000|2022-06-08 07:46:30|6263.62|6263.62|6263.94|6263.94|6263.94|6263.94|6263.62|6263.62|0
1654674400000|2022-06-08 07:46:40|6264.23|6264.23|6263.59|6263.59|6264.23|6264.23|6263.59|6263.59|0
1654674410000|2022-06-08 07:46:50|6263.21|6263.21|6258.31|6258.31|6263.21|6263.21|6258.31|6258.31|0
1654674420000|2022-06-08 07:47:00|6258.67|6258.67|6258.39|6258.39|6259.03|6259.03|6258.39|6258.39|0
1654674430000|2022-06-08 07:47:10|6258.71|6258.71|6256.85|6256.85|6258.71|6258.71|6256.85|6256.85|0
1654674450000|2022-06-08 07:47:30|6257.21|6257.21|6257.21|6257.21|6257.21|6257.21|6257.21|6257.21|0
1654674460000|2022-06-08 07:47:40|6257.84|6257.84|6259.18|6259.18|6259.5|6259.5|6257.84|6257.84|0
1654674480000|2022-06-08 07:48:00|6258.99|6258.99|6258.97|6258.97|6259.61|6259.61|6258.67|6258.67|0
1654674490000|2022-06-08 07:48:10|6259.61|6259.61|6259.97|6259.97|6259.97|6259.97|6259.61|6259.61|0
1654674500000|2022-06-08 07:48:20|6261.5|6261.5|6262.77|6262.77|6262.77|6262.77|6261.5|6261.5|0
1654674510000|2022-06-08 07:48:30|6263.73|6263.73|6263.73|6263.73|6263.73|6263.73|6263.73|6263.73|0
1654674520000|2022-06-08 07:48:40|6263.44|6263.44|6263.76|6263.76|6264.05|6264.05|6263.09|6263.09|0
1654674530000|2022-06-08 07:48:50|6265.35|6265.35|6264.81|6264.81|6265.35|6265.35|6264.81|6264.81|0
1654674540000|2022-06-08 07:49:00|6264.62|6264.62|6264.62|6264.62|6264.62|6264.62|6264.62|6264.62|0
1654674570000|2022-06-08 07:49:30|6264.26|6264.26|6264.26|6264.26|6264.26|6264.26|6264.26|6264.26|0
1654674580000|2022-06-08 07:49:40|6263.63|6263.63|6263.81|6263.81|6263.81|6263.81|6263.63|6263.63|0
1654674590000|2022-06-08 07:49:50|6264.13|6264.13|6264.13|6264.13|6264.13|6264.13|6264.13|6264.13|0
1654674600000|2022-06-08 07:50:00|6264.45|6264.45|6264.45|6264.45|6264.45|6264.45|6264.45|6264.45|0
1654674610000|2022-06-08 07:50:10|6262.86|6262.86|6262.86|6262.86|6262.86|6262.86|6262.86|6262.86|0
1654674620000|2022-06-08 07:50:20|6262.57|6262.57|6262.57|6262.57|6262.57|6262.57|6262.57|6262.57|0
1654674640000|2022-06-08 07:50:40|6262.25|6262.25|6265.03|6265.03|6265.03|6265.03|6262.25|6262.25|0
1654674660000|2022-06-08 07:51:00|6265.31|6265.31|6266.59|6266.59|6266.59|6266.59|6265.31|6265.31|0
1654674670000|2022-06-08 07:51:10|6266.96|6266.96|6266.65|6266.65|6266.96|6266.96|6266.65|6266.65|0
1654674700000|2022-06-08 07:51:40|6268.07|6268.07|6266.61|6266.61|6268.07|6268.07|6266.61|6266.61|0
1654674720000|2022-06-08 07:52:00|6266.93|6266.93|6267.89|6267.89|6267.89|6267.89|6266.93|6266.93|0
1654674740000|2022-06-08 07:52:20|6268.24|6268.24|6268.24|6268.24|6268.24|6268.24|6268.24|6268.24|0
1654674800000|2022-06-08 07:53:20|6267.6|6267.6|6267.6|6267.6|6267.6|6267.6|6267.6|6267.6|0
1654674810000|2022-06-08 07:53:30|6267.96|6267.96|6266.37|6266.37|6267.96|6267.96|6266.37|6266.37|0
1654674830000|2022-06-08 07:53:50|6266.65|6266.65|6266.01|6266.01|6266.65|6266.65|6265.38|6265.38|0
1654674840000|2022-06-08 07:54:00|6266.33|6266.33|6265.98|6265.98|6266.33|6266.33|6265.98|6265.98|0
1654674860000|2022-06-08 07:54:20|6265.34|6265.34|6264.34|6264.34|6265.34|6265.34|6264.34|6264.34|0
1654674870000|2022-06-08 07:54:30|6263.7|6263.7|6263.7|6263.7|6263.7|6263.7|6263.7|6263.7|0
1654674900000|2022-06-08 07:55:00|6263.13|6263.13|6262.63|6262.63|6263.13|6263.13|6262.63|6262.63|0
1654674920000|2022-06-08 07:55:20|6261.35|6261.35|6261.35|6261.35|6261.35|6261.35|6261.35|6261.35|0
1654674930000|2022-06-08 07:55:30|6260.4|6260.4|6258.16|6258.16|6260.4|6260.4|6258.16|6258.16|0
1654674940000|2022-06-08 07:55:40|6257.67|6257.67|6257.29|6257.29|6257.67|6257.67|6257.29|6257.29|0
1654674960000|2022-06-08 07:56:00|6258.82|6258.82|6258.63|6258.63|6258.82|6258.82|6258.63|6258.63|0
1654674970000|2022-06-08 07:56:10|6257.99|6257.99|6257.99|6257.99|6257.99|6257.99|6257.99|6257.99|0
1654674980000|2022-06-08 07:56:20|6257.63|6257.63|6259.45|6259.45|6259.45|6259.45|6257.63|6257.63|0
1654674990000|2022-06-08 07:56:30|6259.81|6259.81|6260.42|6260.42|6260.42|6260.42|6259.81|6259.81|0
1654675000000|2022-06-08 07:56:40|6261.69|6261.69|6261.05|6261.05|6261.69|6261.69|6261.05|6261.05|0
1654675010000|2022-06-08 07:56:50|6261.41|6261.41|6261.41|6261.41|6261.41|6261.41|6261.41|6261.41|0
1654675020000|2022-06-08 07:57:00|6261.7|6261.7|6260.21|6260.21|6261.7|6261.7|6260.21|6260.21|0
1654675030000|2022-06-08 07:57:10|6261.74|6261.74|6261.74|6261.74|6261.74|6261.74|6261.74|6261.74|0
1654675070000|2022-06-08 07:57:50|6260.78|6260.78|6260.78|6260.78|6260.78|6260.78|6260.78|6260.78|0
1654675080000|2022-06-08 07:58:00|6261.74|6261.74|6262.55|6262.55|6262.55|6262.55|6261.74|6261.74|0
1654675100000|2022-06-08 07:58:20|6261.91|6261.91|6262.55|6262.55|6262.55|6262.55|6261.91|6261.91|0
1654675130000|2022-06-08 07:58:50|6261.99|6261.99|6261.99|6261.99|6261.99|6261.99|6261.99|6261.99|0
1654675140000|2022-06-08 07:59:00|6262.31|6262.31|6262.31|6262.31|6262.31|6262.31|6262.31|6262.31|0
1654675160000|2022-06-08 07:59:20|6261.03|6261.03|6261.03|6261.03|6261.03|6261.03|6261.03|6261.03|0
1654675170000|2022-06-08 07:59:30|6260.39|6260.39|6258.68|6258.68|6260.39|6260.39|6258.68|6258.68|0
1654675180000|2022-06-08 07:59:40|6258.49|6258.49|6258.31|6258.31|6258.49|6258.49|6258.31|6258.31|0
1654675190000|2022-06-08 07:59:50|6258.12|6258.12|6254.55|6254.55|6258.12|6258.12|6254.55|6254.55|0
1654675200000|2022-06-08 08:00:00|6254.34|6254.34|6252.57|6252.57|6254.34|6254.34|6252.57|6252.57|0
1654675220000|2022-06-08 08:00:20|6253.51|6253.51|6253.68|6253.68|6253.68|6253.68|6252.87|6252.87|0
1654675230000|2022-06-08 08:00:30|6253.31|6253.31|6253.12|6253.12|6253.31|6253.31|6253.12|6253.12|0
1654675240000|2022-06-08 08:00:40|6253.76|6253.76|6253.29|6253.29|6254.08|6254.08|6253.29|6253.29|0
1654675250000|2022-06-08 08:00:50|6254.01|6254.01|6254.01|6254.01|6254.01|6254.01|6254.01|6254.01|0
1654675270000|2022-06-08 08:01:10|6254.51|6254.51|6254.51|6254.51|6254.51|6254.51|6254.51|6254.51|0
1654675280000|2022-06-08 08:01:20|6253.23|6253.23|6253.23|6253.23|6253.23|6253.23|6253.23|6253.23|0
1654675300000|2022-06-08 08:01:40|6254.51|6254.51|6254.51|6254.51|6254.51|6254.51|6254.51|6254.51|0
1654675360000|2022-06-08 08:02:40|6252.59|6252.59|6252.75|6252.75|6253.23|6253.23|6252.59|6252.59|0
1654675370000|2022-06-08 08:02:50|6253.07|6253.07|6253.71|6253.71|6253.71|6253.71|6253.07|6253.07|0
1654675410000|2022-06-08 08:03:30|6254.03|6254.03|6254.03|6254.03|6254.03|6254.03|6254.03|6254.03|0
1654675420000|2022-06-08 08:03:40|6254.35|6254.35|6254.35|6254.35|6254.35|6254.35|6254.35|6254.35|0
1654675450000|2022-06-08 08:04:10|6253.85|6253.85|6253.85|6253.85|6253.85|6253.85|6253.85|6253.85|0
1654675460000|2022-06-08 08:04:20|6252.9|6252.9|6252.9|6252.9|6252.9|6252.9|6252.9|6252.9|0
1654675470000|2022-06-08 08:04:30|6253.22|6253.22|6252.9|6252.9|6253.22|6253.22|6252.58|6252.58|0
1654675480000|2022-06-08 08:04:40|6253.61|6253.61|6254.6|6254.6|6254.6|6254.6|6253.61|6253.61|0
1654675500000|2022-06-08 08:05:00|6255.24|6255.24|6256.28|6256.28|6256.28|6256.28|6255.24|6255.24|0
1654675540000|2022-06-08 08:05:40|6255.96|6255.96|6255.64|6255.64|6255.96|6255.96|6255.64|6255.64|0
1654675560000|2022-06-08 08:06:00|6255.32|6255.32|6255.32|6255.32|6255.32|6255.32|6255.32|6255.32|0
1654675570000|2022-06-08 08:06:10|6255.96|6255.96|6255.96|6255.96|6255.96|6255.96|6255.96|6255.96|0
1654675580000|2022-06-08 08:06:20|6255.32|6255.32|6255.54|6255.54|6255.54|6255.54|6254.68|6254.68|0
1654675600000|2022-06-08 08:06:40|6255.86|6255.86|6256.18|6256.18|6256.18|6256.18|6255.54|6255.54|0
1654675610000|2022-06-08 08:06:50|6256.5|6256.5|6256.5|6256.5|6256.5|6256.5|6256.5|6256.5|0
1654675620000|2022-06-08 08:07:00|6256.85|6256.85|6256.85|6256.85|6256.85|6256.85|6256.85|6256.85|0
1654675630000|2022-06-08 08:07:10|6258.45|6258.45|6258.77|6258.77|6258.77|6258.77|6258.45|6258.45|0
1654675640000|2022-06-08 08:07:20|6258.2|6258.2|6258.2|6258.2|6258.2|6258.2|6258.2|6258.2|0
1654675670000|2022-06-08 08:07:50|6258.01|6258.01|6258.01|6258.01|6258.01|6258.01|6258.01|6258.01|0
1654675680000|2022-06-08 08:08:00|6257.82|6257.82|6257.82|6257.82|6257.82|6257.82|6257.82|6257.82|0
1654675690000|2022-06-08 08:08:10|6257.5|6257.5|6257.69|6257.69|6257.69|6257.69|6257.5|6257.5|0
1654675710000|2022-06-08 08:08:30|6258.11|6258.11|6258.11|6258.11|6258.11|6258.11|6258.11|6258.11|0
1654675720000|2022-06-08 08:08:40|6258.68|6258.68|6258.04|6258.04|6258.68|6258.68|6258.04|6258.04|0
1654675750000|2022-06-08 08:09:10|6258.36|6258.36|6258.04|6258.04|6258.36|6258.36|6258.04|6258.04|0
1654675770000|2022-06-08 08:09:30|6257.72|6257.72|6257.72|6257.72|6257.72|6257.72|6257.72|6257.72|0
1654675780000|2022-06-08 08:09:40|6257.08|6257.08|6257.08|6257.08|6257.08|6257.08|6257.08|6257.08|0
1654675790000|2022-06-08 08:09:50|6258.04|6258.04|6259.53|6259.53|6259.53|6259.53|6258.04|6258.04|0
1654675810000|2022-06-08 08:10:10|6259.32|6259.32|6258.39|6258.39|6259.32|6259.32|6258.11|6258.11|0
1654675820000|2022-06-08 08:10:20|6257.4|6257.4|6257.4|6257.4|6257.4|6257.4|6257.4|6257.4|0
1654675840000|2022-06-08 08:10:40|6259.63|6259.63|6258.77|6258.77|6259.63|6259.63|6258.77|6258.77|0
1654675850000|2022-06-08 08:10:50|6258.59|6258.59|6258.59|6258.59|6258.59|6258.59|6258.59|6258.59|0
1654675860000|2022-06-08 08:11:00|6259.08|6259.08|6260.04|6260.04|6260.04|6260.04|6259.08|6259.08|0
1654675870000|2022-06-08 08:11:10|6260.75|6260.75|6261.43|6261.43|6261.43|6261.43|6260.75|6260.75|0
1654675880000|2022-06-08 08:11:20|6261.11|6261.11|6261.49|6261.49|6261.49|6261.49|6261.11|6261.11|0
1654675890000|2022-06-08 08:11:30|6261.84|6261.84|6263.76|6263.76|6263.76|6263.76|6261.84|6261.84|0
1654675900000|2022-06-08 08:11:40|6264.61|6264.61|6264.61|6264.61|6264.61|6264.61|6264.61|6264.61|0
1654675910000|2022-06-08 08:11:50|6265.25|6265.25|6264.61|6264.61|6265.25|6265.25|6264.61|6264.61|0
1654675930000|2022-06-08 08:12:10|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|0
1654675950000|2022-06-08 08:12:30|6263.15|6263.15|6263.15|6263.15|6263.15|6263.15|6263.15|6263.15|0
1654675960000|2022-06-08 08:12:40|6262.19|6262.19|6263.15|6263.15|6263.15|6263.15|6262.19|6262.19|0
1654675980000|2022-06-08 08:13:00|6262.15|6262.15|6262.15|6262.15|6262.15|6262.15|6262.15|6262.15|0
1654675990000|2022-06-08 08:13:10|6261.97|6261.97|6260.22|6260.22|6261.97|6261.97|6260.22|6260.22|0
1654676080000|2022-06-08 08:14:40|6261.81|6261.81|6261.81|6261.81|6261.81|6261.81|6261.81|6261.81|0
1654676090000|2022-06-08 08:14:50|6262.53|6262.53|6263.24|6263.24|6263.24|6263.24|6262.53|6262.53|0
1654676100000|2022-06-08 08:15:00|6262.6|6262.6|6262.6|6262.6|6262.6|6262.6|6262.6|6262.6|0
1654676140000|2022-06-08 08:15:40|6261.97|6261.97|6263.46|6263.46|6263.46|6263.46|6261.97|6261.97|0
1654676150000|2022-06-08 08:15:50|6263.78|6263.78|6263.78|6263.78|6263.78|6263.78|6263.78|6263.78|0
1654676160000|2022-06-08 08:16:00|6262.92|6262.92|6262.25|6262.25|6263.1|6263.1|6262.25|6262.25|0
1654676170000|2022-06-08 08:16:10|6260.76|6260.76|6260.12|6260.12|6260.76|6260.76|6260.12|6260.12|0
1654676200000|2022-06-08 08:16:40|6258.69|6258.69|6257.98|6257.98|6258.69|6258.69|6257.98|6257.98|0
1654676210000|2022-06-08 08:16:50|6257.61|6257.61|6257.61|6257.61|6257.61|6257.61|6257.61|6257.61|0
1654676220000|2022-06-08 08:17:00|6257.32|6257.32|6257.32|6257.32|6257.32|6257.32|6257.32|6257.32|0
1654676230000|2022-06-08 08:17:10|6255.4|6255.4|6255.4|6255.4|6255.4|6255.4|6255.4|6255.4|0
1654676240000|2022-06-08 08:17:20|6254.58|6254.58|6253.51|6253.51|6254.58|6254.58|6252.83|6252.83|0
1654676270000|2022-06-08 08:17:50|6253.32|6253.32|6253.32|6253.32|6253.32|6253.32|6253.32|6253.32|0
1654676300000|2022-06-08 08:18:20|6253.64|6253.64|6253.64|6253.64|6253.64|6253.64|6253.64|6253.64|0
1654676310000|2022-06-08 08:18:30|6253.96|6253.96|6254.28|6254.28|6254.28|6254.28|6253.96|6253.96|0
1654676350000|2022-06-08 08:19:10|6253.99|6253.99|6253.99|6253.99|6253.99|6253.99|6253.99|6253.99|0
1654676400000|2022-06-08 08:20:00|6254.18|6254.18|6254.18|6254.18|6254.18|6254.18|6254.18|6254.18|0
1654676470000|2022-06-08 08:21:10|6253.68|6253.68|6253.04|6253.04|6253.68|6253.68|6253.04|6253.04|0
1654676480000|2022-06-08 08:21:20|6253.54|6253.54|6253.54|6253.54|6253.54|6253.54|6253.54|6253.54|0
1654676500000|2022-06-08 08:21:40|6254.11|6254.11|6254.9|6254.9|6254.9|6254.9|6254.11|6254.11|0
1654676510000|2022-06-08 08:21:50|6255.21|6255.21|6256.31|6256.31|6256.66|6256.66|6255.21|6255.21|0
1654676540000|2022-06-08 08:22:20|6257.26|6257.26|6257.26|6257.26|6257.26|6257.26|6257.26|6257.26|0
1654676570000|2022-06-08 08:22:50|6258.22|6258.22|6258.6|6258.6|6258.6|6258.6|6258.22|6258.22|0
1654676580000|2022-06-08 08:23:00|6258.95|6258.95|6260.3|6260.3|6260.3|6260.3|6258.95|6258.95|0
1654676590000|2022-06-08 08:23:10|6260.62|6260.62|6260.91|6260.91|6260.91|6260.91|6260.62|6260.62|0
1654676600000|2022-06-08 08:23:20|6261.55|6261.55|6261.55|6261.55|6261.55|6261.55|6261.55|6261.55|0
1654676620000|2022-06-08 08:23:40|6261.92|6261.92|6262.28|6262.28|6262.28|6262.28|6261.92|6261.92|0
1654676630000|2022-06-08 08:23:50|6262.64|6262.64|6262.64|6262.64|6262.64|6262.64|6262.64|6262.64|0
1654676650000|2022-06-08 08:24:10|6263.35|6263.35|6263.71|6263.71|6263.71|6263.71|6263.35|6263.35|0
1654676690000|2022-06-08 08:24:50|6263.35|6263.35|6263.35|6263.35|6263.35|6263.35|6263.35|6263.35|0
1654676700000|2022-06-08 08:25:00|6263.92|6263.92|6263.92|6263.92|6263.92|6263.92|6263.92|6263.92|0
1654676710000|2022-06-08 08:25:10|6263.54|6263.54|6263.54|6263.54|6263.54|6263.54|6263.54|6263.54|0
1654676720000|2022-06-08 08:25:20|6263.04|6263.04|6263.54|6263.54|6263.54|6263.54|6263.04|6263.04|0
1654676760000|2022-06-08 08:26:00|6263.22|6263.22|6263.22|6263.22|6263.22|6263.22|6263.22|6263.22|0
1654676770000|2022-06-08 08:26:10|6262.26|6262.26|6262.9|6262.9|6262.9|6262.9|6262.26|6262.26|0
1654676810000|2022-06-08 08:26:50|6262.41|6262.41|6265.33|6265.33|6266.61|6266.61|6262.41|6262.41|0
1654676820000|2022-06-08 08:27:00|6265.97|6265.97|6265.68|6265.68|6265.97|6265.97|6265.68|6265.68|0
1654676860000|2022-06-08 08:27:40|6265.4|6265.4|6264.33|6264.33|6265.4|6265.4|6264.33|6264.33|0
1654676870000|2022-06-08 08:27:50|6266.24|6266.24|6266.24|6266.24|6266.24|6266.24|6266.24|6266.24|0
1654676880000|2022-06-08 08:28:00|6266.88|6266.88|6266.88|6266.88|6266.88|6266.88|6266.88|6266.88|0
1654676920000|2022-06-08 08:28:40|6267.52|6267.52|6267.52|6267.52|6267.52|6267.52|6267.52|6267.52|0
1654676930000|2022-06-08 08:28:50|6267.2|6267.2|6267.91|6267.91|6267.91|6267.91|6267.2|6267.2|0
1654676990000|2022-06-08 08:29:50|6268.23|6268.23|6268.23|6268.23|6268.23|6268.23|6268.23|6268.23|0
1654677010000|2022-06-08 08:30:10|6268.55|6268.55|6268.55|6268.55|6268.55|6268.55|6268.55|6268.55|0
1654677050000|2022-06-08 08:30:50|6267.48|6267.48|6267.48|6267.48|6267.48|6267.48|6267.48|6267.48|0
1654677060000|2022-06-08 08:31:00|6267.8|6267.8|6267.8|6267.8|6267.8|6267.8|6267.8|6267.8|0
1654677080000|2022-06-08 08:31:20|6268.76|6268.76|6268.76|6268.76|6268.76|6268.76|6268.76|6268.76|0
1654677110000|2022-06-08 08:31:50|6269.33|6269.33|6269.33|6269.33|6269.33|6269.33|6269.33|6269.33|0
1654677120000|2022-06-08 08:32:00|6270.19|6270.19|6271.15|6271.15|6271.15|6271.15|6270.19|6270.19|0
1654677130000|2022-06-08 08:32:10|6270.83|6270.83|6271.71|6271.71|6272.09|6272.09|6270.83|6270.83|0
1654677150000|2022-06-08 08:32:30|6270.56|6270.56|6272.57|6272.57|6272.57|6272.57|6270.27|6270.27|0
1654677160000|2022-06-08 08:32:40|6272.89|6272.89|6272.89|6272.89|6272.89|6272.89|6272.89|6272.89|0
1654677170000|2022-06-08 08:32:50|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|0
1654677200000|2022-06-08 08:33:20|6273|6273|6272.65|6272.65|6273|6273|6271.69|6271.69|0
1654677220000|2022-06-08 08:33:40|6272.33|6272.33|6272.33|6272.33|6272.33|6272.33|6272.33|6272.33|0
1654677260000|2022-06-08 08:34:20|6273.93|6273.93|6273.93|6273.93|6273.93|6273.93|6273.93|6273.93|0
1654677300000|2022-06-08 08:35:00|6273.16|6273.16|6273.48|6273.48|6273.48|6273.48|6273.16|6273.16|0
1654677310000|2022-06-08 08:35:10|6273.67|6273.67|6275.82|6275.82|6275.82|6275.82|6273.67|6273.67|0
1654677320000|2022-06-08 08:35:20|6276.31|6276.31|6276.99|6276.99|6276.99|6276.99|6276.31|6276.31|0
1654677330000|2022-06-08 08:35:30|6276.22|6276.22|6275.59|6275.59|6276.22|6276.22|6275.59|6275.59|0
1654677360000|2022-06-08 08:36:00|6273.99|6273.99|6273.99|6273.99|6273.99|6273.99|6273.99|6273.99|0
1654677450000|2022-06-08 08:37:30|6274.41|6274.41|6274.41|6274.41|6274.41|6274.41|6274.41|6274.41|0
1654677470000|2022-06-08 08:37:50|6273.65|6273.65|6273.27|6273.27|6273.65|6273.65|6273.27|6273.27|0
1654677490000|2022-06-08 08:38:10|6273.91|6273.91|6273.91|6273.91|6273.91|6273.91|6273.91|6273.91|0
1654677510000|2022-06-08 08:38:30|6272.95|6272.95|6272.31|6272.31|6272.95|6272.95|6272.31|6272.31|0
1654677530000|2022-06-08 08:38:50|6273.17|6273.17|6273.45|6273.45|6273.45|6273.45|6273.17|6273.17|0
1654677540000|2022-06-08 08:39:00|6274.45|6274.45|6274.45|6274.45|6274.45|6274.45|6274.45|6274.45|0
1654677560000|2022-06-08 08:39:20|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|0
1654677570000|2022-06-08 08:39:30|6275.09|6275.09|6275.09|6275.09|6275.09|6275.09|6275.09|6275.09|0
1654677580000|2022-06-08 08:39:40|6274.09|6274.09|6274.09|6274.09|6274.09|6274.09|6274.09|6274.09|0
1654677600000|2022-06-08 08:40:00|6273.81|6273.81|6273.81|6273.81|6273.81|6273.81|6273.81|6273.81|0
1654677610000|2022-06-08 08:40:10|6274.09|6274.09|6274.09|6274.09|6274.09|6274.09|6274.09|6274.09|0
1654677620000|2022-06-08 08:40:20|6274.73|6274.73|6274.09|6274.09|6274.73|6274.73|6274.09|6274.09|0
1654677640000|2022-06-08 08:40:40|6273.77|6273.77|6274.41|6274.41|6274.41|6274.41|6273.77|6273.77|0
1654677650000|2022-06-08 08:40:50|6274.05|6274.05|6274.41|6274.41|6274.41|6274.41|6274.05|6274.05|0
1654677680000|2022-06-08 08:41:20|6275.05|6275.05|6275.05|6275.05|6275.05|6275.05|6275.05|6275.05|0
1654677690000|2022-06-08 08:41:30|6275.37|6275.37|6275.37|6275.37|6275.37|6275.37|6275.37|6275.37|0
1654677760000|2022-06-08 08:42:40|6275.18|6275.18|6275.18|6275.18|6275.18|6275.18|6275.18|6275.18|0
1654677770000|2022-06-08 08:42:50|6277.1|6277.1|6277.1|6277.1|6277.1|6277.1|6277.1|6277.1|0
1654677790000|2022-06-08 08:43:10|6276.78|6276.78|6277.1|6277.1|6277.1|6277.1|6276.78|6276.78|0
1654677820000|2022-06-08 08:43:40|6276.81|6276.81|6275.93|6275.93|6279.04|6279.04|6275.93|6275.93|0
1654677830000|2022-06-08 08:43:50|6275.74|6275.74|6277.02|6277.02|6277.02|6277.02|6275.74|6275.74|0
1654677840000|2022-06-08 08:44:00|6277.38|6277.38|6277.38|6277.38|6277.38|6277.38|6277.38|6277.38|0
1654677860000|2022-06-08 08:44:20|6277.06|6277.06|6278.27|6278.27|6278.27|6278.27|6277.06|6277.06|0
1654677890000|2022-06-08 08:44:50|6279.23|6279.23|6279.23|6279.23|6279.23|6279.23|6279.23|6279.23|0
1654677910000|2022-06-08 08:45:10|6278.94|6278.94|6278.3|6278.3|6278.94|6278.94|6278.3|6278.3|0
1654677920000|2022-06-08 08:45:20|6277.66|6277.66|6277.66|6277.66|6277.66|6277.66|6277.66|6277.66|0
1654677950000|2022-06-08 08:45:50|6277.98|6277.98|6277.98|6277.98|6277.98|6277.98|6277.98|6277.98|0
1654677980000|2022-06-08 08:46:20|6277.79|6277.79|6277.79|6277.79|6277.79|6277.79|6277.79|6277.79|0
1654678000000|2022-06-08 08:46:40|6277.98|6277.98|6277.98|6277.98|6277.98|6277.98|6277.98|6277.98|0
1654678010000|2022-06-08 08:46:50|6278.81|6278.81|6278.81|6278.81|6278.81|6278.81|6278.81|6278.81|0
1654678020000|2022-06-08 08:47:00|6279.09|6279.09|6279.38|6279.38|6279.38|6279.38|6279.09|6279.09|0
1654678030000|2022-06-08 08:47:10|6279.02|6279.02|6279.02|6279.02|6279.02|6279.02|6279.02|6279.02|0
1654678100000|2022-06-08 08:48:20|6278.53|6278.53|6278.34|6278.34|6278.53|6278.53|6278.34|6278.34|0
1654678110000|2022-06-08 08:48:30|6279.3|6279.3|6278.48|6278.48|6279.93|6279.93|6278.48|6278.48|0
1654678130000|2022-06-08 08:48:50|6278.8|6278.8|6278.8|6278.8|6278.8|6278.8|6278.8|6278.8|0
1654678140000|2022-06-08 08:49:00|6278.16|6278.16|6278.16|6278.16|6278.16|6278.16|6278.16|6278.16|0
1654678150000|2022-06-08 08:49:10|6277.97|6277.97|6277.26|6277.26|6277.97|6277.97|6277.26|6277.26|0
1654678190000|2022-06-08 08:49:50|6276.76|6276.76|6274.74|6274.74|6276.76|6276.76|6274.74|6274.74|0
1654678210000|2022-06-08 08:50:10|6274.52|6274.52|6274.52|6274.52|6274.52|6274.52|6274.52|6274.52|0
1654678220000|2022-06-08 08:50:20|6274.84|6274.84|6274.84|6274.84|6274.84|6274.84|6274.84|6274.84|0
1654678230000|2022-06-08 08:50:30|6274.63|6274.63|6274.63|6274.63|6274.63|6274.63|6274.63|6274.63|0
1654678240000|2022-06-08 08:50:40|6273.99|6273.99|6274.31|6274.31|6274.31|6274.31|6273.99|6273.99|0
1654678270000|2022-06-08 08:51:10|6273.67|6273.67|6273.67|6273.67|6273.67|6273.67|6273.67|6273.67|0
1654678290000|2022-06-08 08:51:30|6273.35|6273.35|6273.67|6273.67|6273.67|6273.67|6273.35|6273.35|0
1654678340000|2022-06-08 08:52:20|6273.39|6273.39|6273.39|6273.39|6273.39|6273.39|6273.39|6273.39|0
1654678350000|2022-06-08 08:52:30|6272.43|6272.43|6272.11|6272.11|6272.43|6272.43|6272.11|6272.11|0
1654678360000|2022-06-08 08:52:40|6271.79|6271.79|6270.83|6270.83|6271.79|6271.79|6270.83|6270.83|0
1654678370000|2022-06-08 08:52:50|6270.2|6270.2|6270.48|6270.48|6270.48|6270.48|6270.2|6270.2|0
1654678390000|2022-06-08 08:53:10|6270.29|6270.29|6267.56|6267.56|6270.93|6270.93|6267.56|6267.56|0
1654678400000|2022-06-08 08:53:20|6268.19|6268.19|6268.19|6268.19|6268.19|6268.19|6268.19|6268.19|0
1654678460000|2022-06-08 08:54:20|6268.51|6268.51|6267.88|6267.88|6268.51|6268.51|6267.88|6267.88|0
1654678470000|2022-06-08 08:54:30|6267.56|6267.56|6267.56|6267.56|6267.56|6267.56|6267.56|6267.56|0
1654678480000|2022-06-08 08:54:40|6268.55|6268.55|6268.55|6268.55|6268.55|6268.55|6268.55|6268.55|0
1654678490000|2022-06-08 08:54:50|6268.91|6268.91|6268.55|6268.55|6268.91|6268.91|6268.55|6268.55|0
1654678500000|2022-06-08 08:55:00|6268.23|6268.23|6268.23|6268.23|6268.23|6268.23|6268.23|6268.23|0
1654678510000|2022-06-08 08:55:10|6268.52|6268.52|6269.76|6269.76|6270.05|6270.05|6268.52|6268.52|0
1654678520000|2022-06-08 08:55:20|6269.26|6269.26|6269.26|6269.26|6269.26|6269.26|6269.26|6269.26|0
1654678530000|2022-06-08 08:55:30|6268.94|6268.94|6268.94|6268.94|6268.94|6268.94|6268.94|6268.94|0
1654678560000|2022-06-08 08:56:00|6268.62|6268.62|6268.62|6268.62|6268.62|6268.62|6268.62|6268.62|0
1654678620000|2022-06-08 08:57:00|6268.91|6268.91|6268.91|6268.91|6268.91|6268.91|6268.91|6268.91|0
1654678690000|2022-06-08 08:58:10|6270.06|6270.06|6270.06|6270.06|6270.06|6270.06|6270.06|6270.06|0
1654678710000|2022-06-08 08:58:30|6269.34|6269.34|6268.63|6268.63|6269.34|6269.34|6268.63|6268.63|0
1654678720000|2022-06-08 08:58:40|6268.44|6268.44|6268.25|6268.25|6268.44|6268.44|6268.25|6268.25|0
1654678730000|2022-06-08 08:58:50|6268.89|6268.89|6268.89|6268.89|6268.89|6268.89|6268.89|6268.89|0
1654678750000|2022-06-08 08:59:10|6269.21|6269.21|6269.53|6269.53|6269.53|6269.53|6269.21|6269.21|0
1654678760000|2022-06-08 08:59:20|6271.44|6271.44|6271.44|6271.44|6271.44|6271.44|6271.44|6271.44|0
1654678770000|2022-06-08 08:59:30|6271.76|6271.76|6271.13|6271.13|6271.76|6271.76|6271.13|6271.13|0
1654678780000|2022-06-08 08:59:40|6271.41|6271.41|6271.7|6271.7|6271.7|6271.7|6271.41|6271.41|0
1654678790000|2022-06-08 08:59:50|6271.41|6271.41|6271.91|6271.91|6271.91|6271.91|6271.41|6271.41|0
1654678810000|2022-06-08 09:00:10|6271.62|6271.62|6272.58|6272.58|6272.58|6272.58|6271.62|6271.62|0
1654678840000|2022-06-08 09:00:40|6271.94|6271.94|6272.44|6272.44|6272.44|6272.44|6271.94|6271.94|0
1654678870000|2022-06-08 09:01:10|6270.95|6270.95|6270.31|6270.31|6270.95|6270.95|6270.31|6270.31|0
1654678880000|2022-06-08 09:01:20|6269.81|6269.81|6269.81|6269.81|6269.81|6269.81|6269.81|6269.81|0
1654678900000|2022-06-08 09:01:40|6269.49|6269.49|6269.49|6269.49|6269.49|6269.49|6269.49|6269.49|0
1654678910000|2022-06-08 09:01:50|6270.21|6270.21|6268.72|6268.72|6270.21|6270.21|6268.72|6268.72|0
1654678920000|2022-06-08 09:02:00|6267.73|6267.73|6266.2|6266.2|6267.73|6267.73|6266.2|6266.2|0
1654678930000|2022-06-08 09:02:10|6265.2|6265.2|6264.88|6264.88|6265.2|6265.2|6264.88|6264.88|0
1654678950000|2022-06-08 09:02:30|6265.38|6265.38|6265.17|6265.17|6265.38|6265.38|6265.17|6265.17|0
1654678960000|2022-06-08 09:02:40|6265.66|6265.66|6266.16|6266.16|6266.16|6266.16|6265.66|6265.66|0
1654678970000|2022-06-08 09:02:50|6266.8|6266.8|6266.8|6266.8|6266.8|6266.8|6266.8|6266.8|0
1654678980000|2022-06-08 09:03:00|6267.44|6267.44|6267.44|6267.44|6267.44|6267.44|6267.44|6267.44|0
1654679000000|2022-06-08 09:03:20|6267.12|6267.12|6267.76|6267.76|6267.76|6267.76|6267.12|6267.12|0
1654679010000|2022-06-08 09:03:30|6268.08|6268.08|6268.08|6268.08|6268.08|6268.08|6268.08|6268.08|0
1654679020000|2022-06-08 09:03:40|6269.35|6269.35|6270.35|6270.35|6270.35|6270.35|6269.35|6269.35|0
1654679030000|2022-06-08 09:03:50|6270.98|6270.98|6270.98|6270.98|6270.98|6270.98|6270.98|6270.98|0
1654679070000|2022-06-08 09:04:30|6271.3|6271.3|6271.3|6271.3|6271.3|6271.3|6271.3|6271.3|0
1654679100000|2022-06-08 09:05:00|6271.12|6271.12|6271.12|6271.12|6271.12|6271.12|6271.12|6271.12|0
1654679110000|2022-06-08 09:05:10|6270.12|6270.12|6270.12|6270.12|6270.12|6270.12|6270.12|6270.12|0
1654679130000|2022-06-08 09:05:30|6269.77|6269.77|6269.05|6269.05|6269.77|6269.77|6269.05|6269.05|0
1654679150000|2022-06-08 09:05:50|6268.86|6268.86|6269.05|6269.05|6269.05|6269.05|6268.86|6268.86|0
1654679160000|2022-06-08 09:06:00|6269.37|6269.37|6269.37|6269.37|6269.37|6269.37|6269.37|6269.37|0
1654679170000|2022-06-08 09:06:10|6268.73|6268.73|6266.25|6266.25|6268.73|6268.73|6266.25|6266.25|0
1654679180000|2022-06-08 09:06:20|6266.54|6266.54|6266.54|6266.54|6266.54|6266.54|6266.54|6266.54|0
1654679210000|2022-06-08 09:06:50|6266.16|6266.16|6266.16|6266.16|6266.16|6266.16|6266.16|6266.16|0
1654679230000|2022-06-08 09:07:10|6267.12|6267.12|6267.69|6267.69|6267.69|6267.69|6267.12|6267.12|0
1654679250000|2022-06-08 09:07:30|6268.07|6268.07|6268.07|6268.07|6268.07|6268.07|6268.07|6268.07|0
1654679270000|2022-06-08 09:07:50|6268.35|6268.35|6265.25|6265.25|6268.35|6268.35|6265.25|6265.25|0
1654679280000|2022-06-08 09:08:00|6264.76|6264.76|6264.76|6264.76|6264.76|6264.76|6264.76|6264.76|0
1654679290000|2022-06-08 09:08:10|6264.12|6264.12|6264.12|6264.12|6264.12|6264.12|6264.12|6264.12|0
1654679300000|2022-06-08 09:08:20|6263.16|6263.16|6263.16|6263.16|6263.16|6263.16|6263.16|6263.16|0
1654679330000|2022-06-08 09:08:50|6262.84|6262.84|6262.2|6262.2|6262.84|6262.84|6262.2|6262.2|0
1654679360000|2022-06-08 09:09:20|6261.35|6261.35|6261.35|6261.35|6261.35|6261.35|6261.35|6261.35|0
1654679370000|2022-06-08 09:09:30|6261.7|6261.7|6262.02|6262.02|6262.02|6262.02|6261.7|6261.7|0
1654679390000|2022-06-08 09:09:50|6261.7|6261.7|6261.7|6261.7|6261.7|6261.7|6261.7|6261.7|0
1654679400000|2022-06-08 09:10:00|6261.38|6261.38|6261.38|6261.38|6261.38|6261.38|6261.38|6261.38|0
1654679420000|2022-06-08 09:10:20|6261.57|6261.57|6257.37|6257.37|6261.57|6261.57|6257.37|6257.37|0
1654679430000|2022-06-08 09:10:30|6258|6258|6258|6258|6258|6258|6258|6258|0
1654679450000|2022-06-08 09:10:50|6258.64|6258.64|6258.15|6258.15|6258.64|6258.64|6258.15|6258.15|0
1654679460000|2022-06-08 09:11:00|6257.96|6257.96|6257.96|6257.96|6257.96|6257.96|6257.96|6257.96|0
1654679470000|2022-06-08 09:11:10|6257.64|6257.64|6257.32|6257.32|6257.64|6257.64|6257.32|6257.32|0
1654679480000|2022-06-08 09:11:20|6257.64|6257.64|6257.64|6257.64|6257.64|6257.64|6257.64|6257.64|0
1654679500000|2022-06-08 09:11:40|6257.93|6257.93|6257.93|6257.93|6257.93|6257.93|6257.93|6257.93|0
1654679530000|2022-06-08 09:12:10|6258.11|6258.11|6257.79|6257.79|6258.75|6258.75|6257.16|6257.16|0
1654679540000|2022-06-08 09:12:20|6258.56|6258.56|6258.56|6258.56|6258.56|6258.56|6258.56|6258.56|0
1654679570000|2022-06-08 09:12:50|6259.06|6259.06|6258.7|6258.7|6259.06|6259.06|6258.7|6258.7|0
1654679580000|2022-06-08 09:13:00|6257.93|6257.93|6257.93|6257.93|6257.93|6257.93|6257.93|6257.93|0
1654679590000|2022-06-08 09:13:10|6258.89|6258.89|6259.21|6259.21|6259.21|6259.21|6258.89|6258.89|0
1654679630000|2022-06-08 09:13:50|6260.49|6260.49|6260.49|6260.49|6260.49|6260.49|6260.49|6260.49|0
1654679640000|2022-06-08 09:14:00|6260.68|6260.68|6262.35|6262.35|6262.35|6262.35|6260.68|6260.68|0
1654679650000|2022-06-08 09:14:10|6261.71|6261.71|6261.39|6261.39|6261.71|6261.71|6261.39|6261.39|0
1654679660000|2022-06-08 09:14:20|6261.18|6261.18|6261.18|6261.18|6261.18|6261.18|6261.18|6261.18|0
1654679670000|2022-06-08 09:14:30|6262.04|6262.04|6262.04|6262.04|6262.04|6262.04|6262.04|6262.04|0
1654679680000|2022-06-08 09:14:40|6262.68|6262.68|6262.68|6262.68|6262.68|6262.68|6262.68|6262.68|0
1654679690000|2022-06-08 09:14:50|6262.39|6262.39|6262.68|6262.68|6262.68|6262.68|6262.39|6262.39|0
1654679710000|2022-06-08 09:15:10|6262.99|6262.99|6262.99|6262.99|6262.99|6262.99|6262.99|6262.99|0
1654679730000|2022-06-08 09:15:30|6262.5|6262.5|6262.5|6262.5|6262.5|6262.5|6262.5|6262.5|0
1654679770000|2022-06-08 09:16:10|6262.12|6262.12|6261.48|6261.48|6262.12|6262.12|6261.48|6261.48|0
1654679780000|2022-06-08 09:16:20|6261.16|6261.16|6258.49|6258.49|6261.16|6261.16|6258.49|6258.49|0
1654679790000|2022-06-08 09:16:30|6258.7|6258.7|6258.7|6258.7|6258.7|6258.7|6258.7|6258.7|0
1654679800000|2022-06-08 09:16:40|6260.61|6260.61|6260.61|6260.61|6260.61|6260.61|6260.61|6260.61|0
1654679850000|2022-06-08 09:17:30|6261.25|6261.25|6261.25|6261.25|6261.25|6261.25|6261.25|6261.25|0
1654679860000|2022-06-08 09:17:40|6261.89|6261.89|6261.89|6261.89|6261.89|6261.89|6261.89|6261.89|0
1654679890000|2022-06-08 09:18:10|6262.27|6262.27|6262.27|6262.27|6262.27|6262.27|6262.27|6262.27|0
1654679940000|2022-06-08 09:19:00|6263.54|6263.54|6263.54|6263.54|6263.54|6263.54|6263.54|6263.54|0
1654679960000|2022-06-08 09:19:20|6263.22|6263.22|6262.9|6262.9|6263.22|6263.22|6262.9|6262.9|0
1654680010000|2022-06-08 09:20:10|6263.48|6263.48|6264.38|6264.38|6264.38|6264.38|6263.48|6263.48|0
1654680070000|2022-06-08 09:21:10|6264.06|6264.06|6264.06|6264.06|6264.06|6264.06|6264.06|6264.06|0
1654680080000|2022-06-08 09:21:20|6263.1|6263.1|6263.1|6263.1|6263.1|6263.1|6263.1|6263.1|0
1654680090000|2022-06-08 09:21:30|6261.51|6261.51|6261.51|6261.51|6261.51|6261.51|6261.51|6261.51|0
1654680100000|2022-06-08 09:21:40|6261.19|6261.19|6261.19|6261.19|6261.19|6261.19|6261.19|6261.19|0
1654680110000|2022-06-08 09:21:50|6260.23|6260.23|6260.23|6260.23|6260.23|6260.23|6260.23|6260.23|0
1654680120000|2022-06-08 09:22:00|6260.55|6260.55|6260.87|6260.87|6261.19|6261.19|6260.55|6260.55|0
1654680130000|2022-06-08 09:22:10|6261.15|6261.15|6261.15|6261.15|6261.15|6261.15|6261.15|6261.15|0
1654680140000|2022-06-08 09:22:20|6260.52|6260.52|6260.52|6260.52|6260.52|6260.52|6260.52|6260.52|0
1654680170000|2022-06-08 09:22:50|6259.94|6259.94|6259.94|6259.94|6259.94|6259.94|6259.3|6259.3|0
1654680180000|2022-06-08 09:23:00|6260.58|6260.58|6260.26|6260.26|6260.58|6260.58|6259.27|6259.27|0
1654680200000|2022-06-08 09:23:20|6260.07|6260.07|6260.07|6260.07|6260.07|6260.07|6260.07|6260.07|0
1654680210000|2022-06-08 09:23:30|6260.71|6260.71|6260.71|6260.71|6260.71|6260.71|6260.71|6260.71|0
1654680240000|2022-06-08 09:24:00|6261.03|6261.03|6261.03|6261.03|6261.03|6261.03|6261.03|6261.03|0
1654680260000|2022-06-08 09:24:20|6261.99|6261.99|6261.67|6261.67|6261.99|6261.99|6261.67|6261.67|0
1654680270000|2022-06-08 09:24:30|6261.03|6261.03|6263.64|6263.64|6263.64|6263.64|6261.03|6261.03|0
1654680280000|2022-06-08 09:24:40|6263.46|6263.46|6263.46|6263.46|6263.46|6263.46|6263.46|6263.46|0
1654680320000|2022-06-08 09:25:20|6264.17|6264.17|6264.46|6264.46|6264.46|6264.46|6264.17|6264.17|0
1654680330000|2022-06-08 09:25:30|6264.74|6264.74|6264.74|6264.74|6264.74|6264.74|6264.74|6264.74|0
1654680340000|2022-06-08 09:25:40|6265.24|6265.24|6265.43|6265.43|6265.43|6265.43|6265.24|6265.24|0
1654680350000|2022-06-08 09:25:50|6266.06|6266.06|6266.06|6266.06|6266.06|6266.06|6266.06|6266.06|0
1654680390000|2022-06-08 09:26:30|6266.56|6266.56|6266.56|6266.56|6266.56|6266.56|6266.56|6266.56|0
1654680410000|2022-06-08 09:26:50|6266.28|6266.28|6266.28|6266.28|6266.28|6266.28|6266.28|6266.28|0
1654680480000|2022-06-08 09:28:00|6265.9|6265.9|6265.52|6265.52|6265.9|6265.9|6265.52|6265.52|0
1654680500000|2022-06-08 09:28:20|6264.81|6264.81|6264.81|6264.81|6264.81|6264.81|6264.81|6264.81|0
1654680510000|2022-06-08 09:28:30|6264.62|6264.62|6264.12|6264.12|6264.62|6264.62|6264.12|6264.12|0
1654680540000|2022-06-08 09:29:00|6263.91|6263.91|6263.91|6263.91|6263.91|6263.91|6263.91|6263.91|0
1654680550000|2022-06-08 09:29:10|6263.27|6263.27|6262.64|6262.64|6263.27|6263.27|6262.64|6262.64|0
1654680570000|2022-06-08 09:29:30|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|0
1654680580000|2022-06-08 09:29:40|6261.43|6261.43|6261.43|6261.43|6261.43|6261.43|6261.43|6261.43|0
1654680590000|2022-06-08 09:29:50|6262.06|6262.06|6262.06|6262.06|6262.06|6262.06|6262.06|6262.06|0
1654680610000|2022-06-08 09:30:10|6261.88|6261.88|6261.88|6261.88|6261.88|6261.88|6261.88|6261.88|0
1654680630000|2022-06-08 09:30:30|6262.2|6262.2|6261.88|6261.88|6262.2|6262.2|6261.88|6261.88|0
1654680670000|2022-06-08 09:31:10|6263.47|6263.47|6263.47|6263.47|6263.47|6263.47|6263.47|6263.47|0
1654680680000|2022-06-08 09:31:20|6263.11|6263.11|6263.47|6263.47|6263.47|6263.47|6263.11|6263.11|0
1654680690000|2022-06-08 09:31:30|6262.33|6262.33|6262.33|6262.33|6262.33|6262.33|6262.33|6262.33|0
1654680700000|2022-06-08 09:31:40|6262.96|6262.96|6262.96|6262.96|6262.96|6262.96|6262.96|6262.96|0
1654680720000|2022-06-08 09:32:00|6263.28|6263.28|6264.56|6264.56|6264.56|6264.56|6263.28|6263.28|0
1654680730000|2022-06-08 09:32:10|6265.06|6265.06|6265.06|6265.06|6265.06|6265.06|6265.06|6265.06|0
1654680750000|2022-06-08 09:32:30|6265.69|6265.69|6264.74|6264.74|6266.97|6266.97|6264.74|6264.74|0
1654680760000|2022-06-08 09:32:40|6265.06|6265.06|6265.06|6265.06|6265.06|6265.06|6265.06|6265.06|0
1654680770000|2022-06-08 09:32:50|6265.55|6265.55|6265.41|6265.41|6266.05|6266.05|6265.09|6265.09|0
1654680780000|2022-06-08 09:33:00|6266.05|6266.05|6266.05|6266.05|6266.05|6266.05|6266.05|6266.05|0
1654680810000|2022-06-08 09:33:30|6265.55|6265.55|6264.91|6264.91|6265.55|6265.55|6264.91|6264.91|0
1654680820000|2022-06-08 09:33:40|6265.55|6265.55|6265.55|6265.55|6265.55|6265.55|6265.55|6265.55|0
1654680840000|2022-06-08 09:34:00|6264.59|6264.59|6264.28|6264.28|6264.59|6264.59|6264.28|6264.28|0
1654680850000|2022-06-08 09:34:10|6263.32|6263.32|6263.32|6263.32|6263.32|6263.32|6263.32|6263.32|0
1654680860000|2022-06-08 09:34:20|6263.64|6263.64|6263.64|6263.64|6263.64|6263.64|6263.64|6263.64|0
1654680880000|2022-06-08 09:34:40|6264.01|6264.01|6264.01|6264.01|6264.01|6264.01|6264.01|6264.01|0
1654680890000|2022-06-08 09:34:50|6263.83|6263.83|6263.83|6263.83|6263.83|6263.83|6263.83|6263.83|0
1654680900000|2022-06-08 09:35:00|6263.33|6263.33|6263.33|6263.33|6263.33|6263.33|6263.33|6263.33|0
1654680910000|2022-06-08 09:35:10|6262.56|6262.56|6261.06|6261.06|6262.56|6262.56|6261.06|6261.06|0
1654680930000|2022-06-08 09:35:30|6261.56|6261.56|6259.68|6259.68|6261.56|6261.56|6259.68|6259.68|0
1654680960000|2022-06-08 09:36:00|6260.96|6260.96|6260.92|6260.92|6261.27|6261.27|6260.92|6260.92|0
1654680970000|2022-06-08 09:36:10|6261.24|6261.24|6261.26|6261.26|6261.26|6261.26|6260.88|6260.88|0
1654680980000|2022-06-08 09:36:20|6261.75|6261.75|6261.43|6261.43|6261.75|6261.75|6261.43|6261.43|0
1654681000000|2022-06-08 09:36:40|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|6261.11|0
1654681030000|2022-06-08 09:37:10|6263.23|6263.23|6264.5|6264.5|6264.9|6264.9|6263.23|6263.23|0
1654681040000|2022-06-08 09:37:20|6264.13|6264.13|6264.13|6264.13|6264.13|6264.13|6264.13|6264.13|0
1654681060000|2022-06-08 09:37:40|6263.81|6263.81|6263.52|6263.52|6263.81|6263.81|6263.52|6263.52|0
1654681080000|2022-06-08 09:38:00|6263.84|6263.84|6263.84|6263.84|6263.84|6263.84|6263.84|6263.84|0
1654681090000|2022-06-08 09:38:10|6264.16|6264.16|6264.16|6264.16|6264.16|6264.16|6264.16|6264.16|0
1654681100000|2022-06-08 09:38:20|6264.48|6264.48|6264.16|6264.16|6264.48|6264.48|6264.16|6264.16|0
1654681110000|2022-06-08 09:38:30|6263.84|6263.84|6263.2|6263.2|6263.84|6263.84|6263.2|6263.2|0
1654681130000|2022-06-08 09:38:50|6262.56|6262.56|6262.24|6262.24|6262.56|6262.56|6262.24|6262.24|0
1654681140000|2022-06-08 09:39:00|6261.96|6261.96|6259.76|6259.76|6261.96|6261.96|6259.76|6259.76|0
1654681170000|2022-06-08 09:39:30|6260.72|6260.72|6260.72|6260.72|6260.72|6260.72|6260.72|6260.72|0
1654681180000|2022-06-08 09:39:40|6259.76|6259.76|6260.72|6260.72|6260.72|6260.72|6259.76|6259.76|0
1654681190000|2022-06-08 09:39:50|6260.4|6260.4|6260.02|6260.02|6260.4|6260.4|6260.02|6260.02|0
1654681200000|2022-06-08 09:40:00|6259.7|6259.7|6259.7|6259.7|6259.7|6259.7|6259.7|6259.7|0
1654681220000|2022-06-08 09:40:20|6259.98|6259.98|6259.98|6259.98|6259.98|6259.98|6259.98|6259.98|0
1654681230000|2022-06-08 09:40:30|6259.63|6259.63|6259.63|6259.63|6259.63|6259.63|6259.63|6259.63|0
1654681250000|2022-06-08 09:40:50|6258.14|6258.14|6258.14|6258.14|6258.14|6258.14|6258.14|6258.14|0
1654681260000|2022-06-08 09:41:00|6258.63|6258.63|6258.95|6258.95|6258.95|6258.95|6258.31|6258.31|0
1654681270000|2022-06-08 09:41:10|6259.27|6259.27|6259.46|6259.46|6259.46|6259.46|6259.27|6259.27|0
1654681280000|2022-06-08 09:41:20|6259.17|6259.17|6259.53|6259.53|6259.53|6259.53|6259.17|6259.17|0
1654681290000|2022-06-08 09:41:30|6259.72|6259.72|6259.72|6259.72|6259.72|6259.72|6259.72|6259.72|0
1654681320000|2022-06-08 09:42:00|6260.04|6260.04|6260.04|6260.04|6260.04|6260.04|6260.04|6260.04|0
1654681340000|2022-06-08 09:42:20|6260.36|6260.36|6260.36|6260.36|6260.36|6260.36|6260.36|6260.36|0
1654681360000|2022-06-08 09:42:40|6260.68|6260.68|6260.68|6260.68|6260.68|6260.68|6260.68|6260.68|0
1654681380000|2022-06-08 09:43:00|6261|6261|6261|6261|6261|6261|6261|6261|0
1654681440000|2022-06-08 09:44:00|6261.32|6261.32|6260.96|6260.96|6261.32|6261.32|6260.96|6260.96|0
1654681450000|2022-06-08 09:44:10|6261.53|6261.53|6261.53|6261.53|6261.53|6261.53|6261.53|6261.53|0
1654681480000|2022-06-08 09:44:40|6261.89|6261.89|6261.89|6261.89|6261.89|6261.89|6261.89|6261.89|0
1654681510000|2022-06-08 09:45:10|6262.24|6262.24|6262.88|6262.88|6262.88|6262.88|6262.24|6262.24|0
1654681520000|2022-06-08 09:45:20|6262.53|6262.53|6262.53|6262.53|6262.53|6262.53|6262.53|6262.53|0
1654681530000|2022-06-08 09:45:30|6261.89|6261.89|6260.55|6260.55|6261.89|6261.89|6260.55|6260.55|0
1654681540000|2022-06-08 09:45:40|6261.19|6261.19|6260.84|6260.84|6261.19|6261.19|6260.84|6260.84|0
1654681550000|2022-06-08 09:45:50|6259.69|6259.69|6259.69|6259.69|6259.69|6259.69|6259.69|6259.69|0
1654681560000|2022-06-08 09:46:00|6258.73|6258.73|6258.41|6258.41|6258.73|6258.73|6258.41|6258.41|0
1654681580000|2022-06-08 09:46:20|6257.92|6257.92|6257.92|6257.92|6257.92|6257.92|6257.92|6257.92|0
1654681590000|2022-06-08 09:46:30|6257.6|6257.6|6257.31|6257.31|6257.6|6257.6|6257.31|6257.31|0
1654681600000|2022-06-08 09:46:40|6256.93|6256.93|6257.5|6257.5|6257.5|6257.5|6256.93|6256.93|0
1654681730000|2022-06-08 09:48:50|6258|6258|6258|6258|6258|6258|6258|6258|0
1654681740000|2022-06-08 09:49:00|6257.68|6257.68|6257.68|6257.68|6257.68|6257.68|6257.68|6257.68|0
1654681760000|2022-06-08 09:49:20|6255.76|6255.76|6252.6|6252.6|6255.76|6255.76|6251.97|6251.97|0
1654681770000|2022-06-08 09:49:30|6252.03|6252.03|6252.67|6252.67|6252.67|6252.67|6252.03|6252.03|0
1654681800000|2022-06-08 09:50:00|6252.35|6252.35|6252.35|6252.35|6252.35|6252.35|6252.35|6252.35|0
1654681820000|2022-06-08 09:50:20|6252.03|6252.03|6252.35|6252.35|6252.35|6252.35|6252.03|6252.03|0
1654681850000|2022-06-08 09:50:50|6251.71|6251.71|6251.71|6251.71|6251.71|6251.71|6251.71|6251.71|0
1654681860000|2022-06-08 09:51:00|6251.22|6251.22|6250.26|6250.26|6251.22|6251.22|6250.26|6250.26|0
1654681880000|2022-06-08 09:51:20|6249.94|6249.94|6249.65|6249.65|6249.94|6249.94|6249.65|6249.65|0
1654681940000|2022-06-08 09:52:20|6249.94|6249.94|6249.94|6249.94|6249.94|6249.94|6249.94|6249.94|0
1654681950000|2022-06-08 09:52:30|6250.3|6250.3|6250.3|6250.3|6250.3|6250.3|6250.3|6250.3|0
1654681960000|2022-06-08 09:52:40|6250.48|6250.48|6250.48|6250.48|6250.48|6250.48|6250.48|6250.48|0
1654681970000|2022-06-08 09:52:50|6249.99|6249.99|6249.99|6249.99|6249.99|6249.99|6249.99|6249.99|0
1654681980000|2022-06-08 09:53:00|6249.61|6249.61|6249.61|6249.61|6249.61|6249.61|6249.61|6249.61|0
1654681990000|2022-06-08 09:53:10|6250.76|6250.76|6250.76|6250.76|6250.76|6250.76|6250.76|6250.76|0
1654682010000|2022-06-08 09:53:30|6251.4|6251.4|6251.4|6251.4|6251.4|6251.4|6251.4|6251.4|0
1654682040000|2022-06-08 09:54:00|6250.76|6250.76|6250.21|6250.21|6250.76|6250.76|6250.21|6250.21|0
1654682070000|2022-06-08 09:54:30|6249.22|6249.22|6247.94|6247.94|6249.22|6249.22|6247.94|6247.94|0
1654682110000|2022-06-08 09:55:10|6247.62|6247.62|6247.31|6247.31|6247.62|6247.62|6247.31|6247.31|0
1654682140000|2022-06-08 09:55:40|6247.59|6247.59|6247.02|6247.02|6247.59|6247.59|6247.02|6247.02|0
1654682160000|2022-06-08 09:56:00|6246.7|6246.7|6246.7|6246.7|6246.7|6246.7|6246.7|6246.7|0
1654682240000|2022-06-08 09:57:20|6246.34|6246.34|6245.49|6245.49|6246.34|6246.34|6245.49|6245.49|0
1654682270000|2022-06-08 09:57:50|6245.13|6245.13|6245.13|6245.13|6245.13|6245.13|6245.13|6245.13|0
1654682330000|2022-06-08 09:58:50|6244.94|6244.94|6244.94|6244.94|6244.94|6244.94|6244.94|6244.94|0
1654682340000|2022-06-08 09:59:00|6244.76|6244.76|6244.72|6244.72|6244.76|6244.76|6244.4|6244.4|0
1654682350000|2022-06-08 09:59:10|6242.81|6242.81|6241.21|6241.21|6242.81|6242.81|6241.21|6241.21|0
1654682360000|2022-06-08 09:59:20|6240.85|6240.85|6240.85|6240.85|6240.85|6240.85|6240.85|6240.85|0
1654682380000|2022-06-08 09:59:40|6239.58|6239.58|6239.58|6239.58|6239.58|6239.58|6239.58|6239.58|0
1654682400000|2022-06-08 10:00:00|6238.94|6238.94|6238.94|6238.94|6238.94|6238.94|6238.58|6238.58|0
1654682430000|2022-06-08 10:00:30|6238.65|6238.65|6237.71|6237.71|6238.65|6238.65|6237.71|6237.71|0
1654682450000|2022-06-08 10:00:50|6236.18|6236.18|6235.19|6235.19|6236.18|6236.18|6235.19|6235.19|0
1654682490000|2022-06-08 10:01:30|6234.47|6234.47|6234.47|6234.47|6234.47|6234.47|6234.47|6234.47|0
1654682630000|2022-06-08 10:03:50|6234.12|6234.12|6234.12|6234.12|6234.12|6234.12|6234.12|6234.12|0
1654682640000|2022-06-08 10:04:00|6233.16|6233.16|6233.16|6233.16|6233.16|6233.16|6233.16|6233.16|0
1654682650000|2022-06-08 10:04:10|6233.48|6233.48|6233.48|6233.48|6233.48|6233.48|6233.48|6233.48|0
1654682680000|2022-06-08 10:04:40|6234.55|6234.55|6234.55|6234.55|6234.55|6234.55|6234.55|6234.55|0
1654682690000|2022-06-08 10:04:50|6233.8|6233.8|6233.8|6233.8|6233.8|6233.8|6233.8|6233.8|0
1654682700000|2022-06-08 10:05:00|6233.44|6233.44|6233.44|6233.44|6233.44|6233.44|6233.44|6233.44|0
1654682710000|2022-06-08 10:05:10|6233.08|6233.08|6233.08|6233.08|6233.08|6233.08|6233.08|6233.08|0
1654682720000|2022-06-08 10:05:20|6232.8|6232.8|6232.23|6232.23|6232.8|6232.8|6232.23|6232.23|0
1654682730000|2022-06-08 10:05:30|6231.95|6231.95|6230.24|6230.24|6232.12|6232.12|6230.24|6230.24|0
1654682740000|2022-06-08 10:05:40|6230.74|6230.74|6230.74|6230.74|6230.74|6230.74|6230.74|6230.74|0
1654682750000|2022-06-08 10:05:50|6230.24|6230.24|6230.24|6230.24|6230.24|6230.24|6230.24|6230.24|0
1654682760000|2022-06-08 10:06:00|6230.56|6230.56|6230.56|6230.56|6230.56|6230.56|6230.56|6230.56|0
1654682770000|2022-06-08 10:06:10|6230.27|6230.27|6229.78|6229.78|6230.27|6230.27|6229.78|6229.78|0
1654682780000|2022-06-08 10:06:20|6229.46|6229.46|6229.78|6229.78|6229.78|6229.78|6229.46|6229.46|0
1654682800000|2022-06-08 10:06:40|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|0
1654682840000|2022-06-08 10:07:20|6229.46|6229.46|6229.46|6229.46|6229.46|6229.46|6229.46|6229.46|0
1654682870000|2022-06-08 10:07:50|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|0
1654682880000|2022-06-08 10:08:00|6230.41|6230.41|6230.41|6230.41|6230.41|6230.41|6230.41|6230.41|0
1654682920000|2022-06-08 10:08:40|6230.6|6230.6|6230.6|6230.6|6230.6|6230.6|6230.6|6230.6|0
1654682940000|2022-06-08 10:09:00|6231.56|6231.56|6232.01|6232.01|6232.01|6232.01|6231.18|6231.18|0
1654682950000|2022-06-08 10:09:10|6232.37|6232.37|6232.37|6232.37|6232.37|6232.37|6232.37|6232.37|0
1654683000000|2022-06-08 10:10:00|6233.01|6233.01|6233.01|6233.01|6233.01|6233.01|6233.01|6233.01|0
1654683030000|2022-06-08 10:10:30|6232.44|6232.44|6232.76|6232.76|6232.76|6232.76|6232.44|6232.44|0
1654683040000|2022-06-08 10:10:40|6233.08|6233.08|6232.76|6232.76|6233.08|6233.08|6232.44|6232.44|0
1654683050000|2022-06-08 10:10:50|6233.52|6233.52|6233.52|6233.52|6233.52|6233.52|6233.52|6233.52|0
1654683060000|2022-06-08 10:11:00|6233.71|6233.71|6234.09|6234.09|6234.09|6234.09|6233.71|6233.71|0
1654683070000|2022-06-08 10:11:10|6234.59|6234.59|6235.3|6235.3|6235.3|6235.3|6234.59|6234.59|0
1654683090000|2022-06-08 10:11:30|6235.11|6235.11|6235.11|6235.11|6235.11|6235.11|6235.11|6235.11|0
1654683180000|2022-06-08 10:13:00|6234.47|6234.47|6233.83|6233.83|6234.47|6234.47|6233.83|6233.83|0
1654683210000|2022-06-08 10:13:30|6230.78|6230.78|6230.59|6230.59|6230.78|6230.78|6230.59|6230.59|0
1654683220000|2022-06-08 10:13:40|6230.4|6230.4|6230.03|6230.03|6230.4|6230.4|6230.03|6230.03|0
1654683270000|2022-06-08 10:14:30|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|0
1654683280000|2022-06-08 10:14:40|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|6229.59|0
1654683300000|2022-06-08 10:15:00|6227.68|6227.68|6227.68|6227.68|6227.68|6227.68|6227.68|6227.68|0
1654683310000|2022-06-08 10:15:10|6227.04|6227.04|6227.68|6227.68|6227.68|6227.68|6227.04|6227.04|0
1654683380000|2022-06-08 10:16:20|6229.97|6229.97|6230.72|6230.72|6230.72|6230.72|6229.97|6229.97|0
1654683400000|2022-06-08 10:16:40|6231.04|6231.04|6231.04|6231.04|6231.04|6231.04|6231.04|6231.04|0
1654683440000|2022-06-08 10:17:20|6230.08|6230.08|6230.72|6230.72|6230.72|6230.72|6230.08|6230.08|0
1654683460000|2022-06-08 10:17:40|6230.4|6230.4|6230.4|6230.4|6230.4|6230.4|6230.4|6230.4|0
1654683490000|2022-06-08 10:18:10|6230.72|6230.72|6230.4|6230.4|6230.72|6230.72|6230.4|6230.4|0
1654683500000|2022-06-08 10:18:20|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|0
1654683520000|2022-06-08 10:18:40|6231.05|6231.05|6230.56|6230.56|6231.05|6231.05|6230.56|6230.56|0
1654683540000|2022-06-08 10:19:00|6231.2|6231.2|6230.88|6230.88|6231.2|6231.2|6230.88|6230.88|0
1654683560000|2022-06-08 10:19:20|6231.2|6231.2|6231.2|6231.2|6231.2|6231.2|6231.2|6231.2|0
1654683570000|2022-06-08 10:19:30|6231.83|6231.83|6231.83|6231.83|6231.83|6231.83|6231.83|6231.83|0
1654683580000|2022-06-08 10:19:40|6233.74|6233.74|6232.98|6232.98|6233.74|6233.74|6232.98|6232.98|0
1654683590000|2022-06-08 10:19:50|6233.34|6233.34|6233.34|6233.34|6233.34|6233.34|6233.34|6233.34|0
1654683610000|2022-06-08 10:20:10|6233.97|6233.97|6233.97|6233.97|6233.97|6233.97|6233.97|6233.97|0
1654683630000|2022-06-08 10:20:30|6234.54|6234.54|6234.54|6234.54|6234.54|6234.54|6234.54|6234.54|0
1654683650000|2022-06-08 10:20:50|6234.16|6234.16|6234.48|6234.48|6234.48|6234.48|6234.16|6234.16|0
1654683670000|2022-06-08 10:21:10|6235.12|6235.12|6234.93|6234.93|6235.12|6235.12|6234.93|6234.93|0
1654683710000|2022-06-08 10:21:50|6235.25|6235.25|6235.25|6235.25|6235.25|6235.25|6235.25|6235.25|0
1654683720000|2022-06-08 10:22:00|6235.75|6235.75|6236.24|6236.24|6236.24|6236.24|6235.75|6235.75|0
1654683750000|2022-06-08 10:22:30|6235.92|6235.92|6235.29|6235.29|6235.92|6235.92|6235.29|6235.29|0
1654683760000|2022-06-08 10:22:40|6235.61|6235.61|6235.61|6235.61|6235.61|6235.61|6235.61|6235.61|0
1654683780000|2022-06-08 10:23:00|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|0
1654683840000|2022-06-08 10:24:00|6233.76|6233.76|6233.76|6233.76|6233.76|6233.76|6233.76|6233.76|0
1654683850000|2022-06-08 10:24:10|6233.12|6233.12|6232.16|6232.16|6233.12|6233.12|6232.16|6232.16|0
1654683860000|2022-06-08 10:24:20|6232.48|6232.48|6232.16|6232.16|6232.48|6232.48|6231.84|6231.84|0
1654683870000|2022-06-08 10:24:30|6232.48|6232.48|6232.48|6232.48|6232.48|6232.48|6232.48|6232.48|0
1654683880000|2022-06-08 10:24:40|6231.92|6231.92|6231.92|6231.92|6231.92|6231.92|6231.92|6231.92|0
1654683890000|2022-06-08 10:24:50|6232.24|6232.24|6232.24|6232.24|6232.24|6232.24|6232.24|6232.24|0
1654683900000|2022-06-08 10:25:00|6231.92|6231.92|6231.92|6231.92|6231.92|6231.92|6231.92|6231.92|0
1654683930000|2022-06-08 10:25:30|6231.6|6231.6|6230.96|6230.96|6231.6|6231.6|6230.96|6230.96|0
1654683950000|2022-06-08 10:25:50|6230.54|6230.54|6229.58|6229.58|6230.54|6230.54|6229.58|6229.58|0
1654683960000|2022-06-08 10:26:00|6228.94|6228.94|6228.44|6228.44|6228.94|6228.94|6228.44|6228.44|0
1654683970000|2022-06-08 10:26:10|6227.17|6227.17|6225.89|6225.89|6227.17|6227.17|6225.89|6225.89|0
1654683990000|2022-06-08 10:26:30|6225.51|6225.51|6225.51|6225.51|6225.51|6225.51|6225.51|6225.51|0
1654684010000|2022-06-08 10:26:50|6225.7|6225.7|6226.08|6226.08|6226.08|6226.08|6225.7|6225.7|0
1654684040000|2022-06-08 10:27:20|6226.47|6226.47|6226.47|6226.47|6226.47|6226.47|6226.47|6226.47|0
1654684060000|2022-06-08 10:27:40|6227.32|6227.32|6227.32|6227.32|6227.32|6227.32|6227.32|6227.32|0
1654684070000|2022-06-08 10:27:50|6226.69|6226.69|6227|6227|6227|6227|6226.69|6226.69|0
1654684110000|2022-06-08 10:28:30|6226.29|6226.29|6226.29|6226.29|6226.29|6226.29|6226.29|6226.29|0
1654684120000|2022-06-08 10:28:40|6225.93|6225.93|6225.93|6225.93|6225.93|6225.93|6225.93|6225.93|0
1654684130000|2022-06-08 10:28:50|6226.43|6226.43|6226.43|6226.43|6226.43|6226.43|6226.43|6226.43|0
1654684170000|2022-06-08 10:29:30|6226.11|6226.11|6226.11|6226.11|6226.11|6226.11|6226.11|6226.11|0
1654684190000|2022-06-08 10:29:50|6225.15|6225.15|6224.76|6224.76|6225.87|6225.87|6224.44|6224.44|0
1654684200000|2022-06-08 10:30:00|6224.12|6224.12|6223.8|6223.8|6224.12|6224.12|6223.8|6223.8|0
1654684230000|2022-06-08 10:30:30|6223.61|6223.61|6223.61|6223.61|6223.61|6223.61|6223.61|6223.61|0
1654684240000|2022-06-08 10:30:40|6222.9|6222.9|6223.26|6223.26|6223.26|6223.26|6222.9|6222.9|0
1654684270000|2022-06-08 10:31:10|6223.07|6223.07|6222.88|6222.88|6223.07|6223.07|6222.88|6222.88|0
1654684280000|2022-06-08 10:31:20|6222.59|6222.59|6223.52|6223.52|6223.87|6223.87|6222.59|6222.59|0
1654684290000|2022-06-08 10:31:30|6223.8|6223.8|6224.12|6224.12|6224.12|6224.12|6223.8|6223.8|0
1654684310000|2022-06-08 10:31:50|6224.44|6224.44|6224.44|6224.44|6224.44|6224.44|6224.44|6224.44|0
1654684320000|2022-06-08 10:32:00|6224.12|6224.12|6224.12|6224.12|6224.12|6224.12|6224.12|6224.12|0
1654684330000|2022-06-08 10:32:10|6222.59|6222.59|6222.28|6222.28|6222.59|6222.59|6222.28|6222.28|0
1654684340000|2022-06-08 10:32:20|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|0
1654684360000|2022-06-08 10:32:40|6222.47|6222.47|6222.18|6222.18|6222.47|6222.47|6222.18|6222.18|0
1654684390000|2022-06-08 10:33:10|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|0
1654684410000|2022-06-08 10:33:30|6222.15|6222.15|6222.79|6222.79|6222.79|6222.79|6222.15|6222.15|0
1654684420000|2022-06-08 10:33:40|6223.11|6223.11|6223.11|6223.11|6223.11|6223.11|6223.11|6223.11|0
1654684460000|2022-06-08 10:34:20|6222.61|6222.61|6223.61|6223.61|6223.61|6223.61|6222.61|6222.61|0
1654684470000|2022-06-08 10:34:30|6223.32|6223.32|6223.32|6223.32|6223.32|6223.32|6223.32|6223.32|0
1654684500000|2022-06-08 10:35:00|6222.37|6222.37|6222.37|6222.37|6222.37|6222.37|6222.37|6222.37|0
1654684510000|2022-06-08 10:35:10|6221.37|6221.37|6221.87|6221.87|6221.87|6221.87|6221.37|6221.37|0
1654684520000|2022-06-08 10:35:20|6221.58|6221.58|6222.58|6222.58|6222.58|6222.58|6221.58|6221.58|0
1654684530000|2022-06-08 10:35:30|6222.9|6222.9|6223.21|6223.21|6223.21|6223.21|6222.9|6222.9|0
1654684540000|2022-06-08 10:35:40|6222.45|6222.45|6221.3|6221.3|6222.45|6222.45|6220.92|6220.92|0
1654684550000|2022-06-08 10:35:50|6221.62|6221.62|6221.62|6221.62|6221.62|6221.62|6221.62|6221.62|0
1654684560000|2022-06-08 10:36:00|6221.91|6221.91|6222.67|6222.67|6222.67|6222.67|6221.91|6221.91|0
1654684600000|2022-06-08 10:36:40|6220.76|6220.76|6220.26|6220.26|6220.76|6220.76|6219.94|6219.94|0
1654684610000|2022-06-08 10:36:50|6219.9|6219.9|6219.55|6219.55|6219.9|6219.9|6219.55|6219.55|0
1654684620000|2022-06-08 10:37:00|6219.9|6219.9|6219.9|6219.9|6219.9|6219.9|6219.9|6219.9|0
1654684680000|2022-06-08 10:38:00|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|0
1654684690000|2022-06-08 10:38:10|6217.99|6217.99|6217.99|6217.99|6217.99|6217.99|6217.99|6217.99|0
1654684720000|2022-06-08 10:38:40|6217.62|6217.62|6217.3|6217.3|6217.62|6217.62|6217.3|6217.3|0
1654684730000|2022-06-08 10:38:50|6217.68|6217.68|6218|6218|6218|6218|6217.68|6217.68|0
1654684770000|2022-06-08 10:39:30|6216.85|6216.85|6216.85|6216.85|6216.85|6216.85|6216.85|6216.85|0
1654684800000|2022-06-08 10:40:00|6216.21|6216.21|6215.26|6215.26|6216.21|6216.21|6215.26|6215.26|0
1654684820000|2022-06-08 10:40:20|6216.02|6216.02|6216.87|6216.87|6216.87|6216.87|6216.02|6216.02|0
1654684830000|2022-06-08 10:40:30|6215.28|6215.28|6215.28|6215.28|6215.28|6215.28|6215.28|6215.28|0
1654684850000|2022-06-08 10:40:50|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|0
1654684870000|2022-06-08 10:41:10|6215.95|6215.95|6215.31|6215.31|6215.95|6215.95|6215.31|6215.31|0
1654684890000|2022-06-08 10:41:30|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|0
1654684900000|2022-06-08 10:41:40|6213.68|6213.68|6214.32|6214.32|6214.32|6214.32|6213.68|6213.68|0
1654684910000|2022-06-08 10:41:50|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|6214.64|0
1654684930000|2022-06-08 10:42:10|6215.27|6215.27|6215.27|6215.27|6215.27|6215.27|6215.27|6215.27|0
1654685010000|2022-06-08 10:43:30|6215.09|6215.09|6215.27|6215.27|6215.27|6215.27|6215.09|6215.09|0
1654685030000|2022-06-08 10:43:50|6213.79|6213.79|6213.79|6213.79|6213.79|6213.79|6213.79|6213.79|0
1654685050000|2022-06-08 10:44:10|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|6213.47|0
1654685090000|2022-06-08 10:44:50|6214.04|6214.04|6214.04|6214.04|6214.04|6214.04|6214.04|6214.04|0
1654685100000|2022-06-08 10:45:00|6213.68|6213.68|6213.36|6213.36|6213.68|6213.68|6213.36|6213.36|0
1654685110000|2022-06-08 10:45:10|6213.08|6213.08|6212.79|6212.79|6213.08|6213.08|6212.79|6212.79|0
1654685130000|2022-06-08 10:45:30|6211.83|6211.83|6211.51|6211.51|6211.83|6211.83|6211.51|6211.51|0
1654685150000|2022-06-08 10:45:50|6212.15|6212.15|6212.15|6212.15|6212.15|6212.15|6212.15|6212.15|0
1654685170000|2022-06-08 10:46:10|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|0
1654685180000|2022-06-08 10:46:20|6212.92|6212.92|6213.27|6213.27|6213.27|6213.27|6212.92|6212.92|0
1654685210000|2022-06-08 10:46:50|6213.65|6213.65|6213.65|6213.65|6213.65|6213.65|6213.65|6213.65|0
1654685220000|2022-06-08 10:47:00|6214.01|6214.01|6214.01|6214.01|6214.01|6214.01|6214.01|6214.01|0
1654685250000|2022-06-08 10:47:30|6214.03|6214.03|6214.03|6214.03|6214.03|6214.03|6214.03|6214.03|0
1654685260000|2022-06-08 10:47:40|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|0
1654685270000|2022-06-08 10:47:50|6212.79|6212.79|6212.5|6212.5|6212.79|6212.79|6212.5|6212.5|0
1654685280000|2022-06-08 10:48:00|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|0
1654685290000|2022-06-08 10:48:10|6211.75|6211.75|6211.75|6211.75|6211.75|6211.75|6211.75|6211.75|0
1654685300000|2022-06-08 10:48:20|6211.39|6211.39|6211.96|6211.96|6211.96|6211.96|6211.39|6211.39|0
1654685340000|2022-06-08 10:49:00|6212.92|6212.92|6212.92|6212.92|6212.92|6212.92|6212.92|6212.92|0
1654685350000|2022-06-08 10:49:10|6212.6|6212.6|6212.6|6212.6|6212.6|6212.6|6212.6|6212.6|0
1654685380000|2022-06-08 10:49:40|6214.13|6214.13|6214.13|6214.13|6214.13|6214.13|6214.13|6214.13|0
1654685390000|2022-06-08 10:49:50|6214.86|6214.86|6214.86|6214.86|6214.86|6214.86|6214.86|6214.86|0
1654685400000|2022-06-08 10:50:00|6215.36|6215.36|6216.12|6216.12|6216.12|6216.12|6215.36|6215.36|0
1654685430000|2022-06-08 10:50:30|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|0
1654685440000|2022-06-08 10:50:40|6215.39|6215.39|6215.39|6215.39|6215.39|6215.39|6215.39|6215.39|0
1654685470000|2022-06-08 10:51:10|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|0
1654685510000|2022-06-08 10:51:50|6214.56|6214.56|6214.24|6214.24|6214.56|6214.56|6214.24|6214.24|0
1654685520000|2022-06-08 10:52:00|6215.2|6215.2|6216.03|6216.03|6216.03|6216.03|6215.2|6215.2|0
1654685530000|2022-06-08 10:52:10|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|6216.99|0
1654685560000|2022-06-08 10:52:40|6217.88|6217.88|6217.88|6217.88|6217.88|6217.88|6217.88|6217.88|0
1654685580000|2022-06-08 10:53:00|6217.69|6217.69|6218.33|6218.33|6218.33|6218.33|6217.69|6217.69|0
1654685590000|2022-06-08 10:53:10|6218.97|6218.97|6218.97|6218.97|6218.97|6218.97|6218.97|6218.97|0
1654685600000|2022-06-08 10:53:20|6219.68|6219.68|6219.89|6219.89|6219.89|6219.89|6219.32|6219.32|0
1654685660000|2022-06-08 10:54:20|6220.21|6220.21|6220.84|6220.84|6220.84|6220.84|6220.21|6220.21|0
1654685670000|2022-06-08 10:54:30|6221.16|6221.16|6221.16|6221.16|6221.16|6221.16|6221.16|6221.16|0
1654685680000|2022-06-08 10:54:40|6221.48|6221.48|6222.48|6222.48|6222.48|6222.48|6221.48|6221.48|0
1654685700000|2022-06-08 10:55:00|6221.84|6221.84|6221.84|6221.84|6221.84|6221.84|6221.84|6221.84|0
1654685710000|2022-06-08 10:55:10|6222.13|6222.13|6222.13|6222.13|6222.13|6222.13|6222.13|6222.13|0
1654685740000|2022-06-08 10:55:40|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|0
1654685750000|2022-06-08 10:55:50|6222.13|6222.13|6222.45|6222.45|6222.45|6222.45|6222.13|6222.13|0
1654685760000|2022-06-08 10:56:00|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|0
1654685780000|2022-06-08 10:56:20|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|0
1654685790000|2022-06-08 10:56:30|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|0
1654685850000|2022-06-08 10:57:30|6222.41|6222.41|6222.05|6222.05|6222.41|6222.41|6222.05|6222.05|0
1654685860000|2022-06-08 10:57:40|6221.76|6221.76|6220.91|6220.91|6221.76|6221.76|6220.91|6220.91|0
1654685870000|2022-06-08 10:57:50|6220.28|6220.28|6220.28|6220.28|6220.28|6220.28|6219.96|6219.96|0
1654685880000|2022-06-08 10:58:00|6219.51|6219.51|6219.51|6219.51|6219.51|6219.51|6219.51|6219.51|0
1654685890000|2022-06-08 10:58:10|6220.15|6220.15|6219.83|6219.83|6220.15|6220.15|6219.83|6219.83|0
1654685900000|2022-06-08 10:58:20|6219.51|6219.51|6219.51|6219.51|6219.51|6219.51|6219.51|6219.51|0
1654685910000|2022-06-08 10:58:30|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|6219.01|0
1654685930000|2022-06-08 10:58:50|6218.25|6218.25|6218.25|6218.25|6218.25|6218.25|6218.25|6218.25|0
1654685940000|2022-06-08 10:59:00|6217.93|6217.93|6216.31|6216.31|6217.93|6217.93|6216.31|6216.31|0
1654685960000|2022-06-08 10:59:20|6215.82|6215.82|6216.81|6216.81|6216.81|6216.81|6215.82|6215.82|0
1654685970000|2022-06-08 10:59:30|6216.43|6216.43|6216.43|6216.43|6216.43|6216.43|6216.43|6216.43|0
1654686000000|2022-06-08 11:00:00|6216.05|6216.05|6214.9|6214.9|6216.16|6216.16|6214.19|6214.19|0
1654686020000|2022-06-08 11:00:20|6214.58|6214.58|6214.3|6214.3|6214.58|6214.58|6213.9|6213.9|0
1654686060000|2022-06-08 11:01:00|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|0
1654686070000|2022-06-08 11:01:10|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|0
1654686110000|2022-06-08 11:01:50|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|0
1654686120000|2022-06-08 11:02:00|6213.27|6213.27|6213.27|6213.27|6213.27|6213.27|6213.27|6213.27|0
1654686130000|2022-06-08 11:02:10|6213.34|6213.34|6212.85|6212.85|6213.34|6213.34|6212.85|6212.85|0
1654686150000|2022-06-08 11:02:30|6213.22|6213.22|6212.94|6212.94|6213.22|6213.22|6212.94|6212.94|0
1654686160000|2022-06-08 11:02:40|6214.53|6214.53|6214.53|6214.53|6214.53|6214.53|6214.53|6214.53|0
1654686190000|2022-06-08 11:03:10|6214.89|6214.89|6214.89|6214.89|6214.89|6214.89|6214.89|6214.89|0
1654686200000|2022-06-08 11:03:20|6215.39|6215.39|6215.39|6215.39|6215.39|6215.39|6215.39|6215.39|0
1654686210000|2022-06-08 11:03:30|6215.71|6215.71|6215.64|6215.64|6215.99|6215.99|6215.64|6215.64|0
1654686230000|2022-06-08 11:03:50|6215.35|6215.35|6215.35|6215.35|6215.35|6215.35|6215.35|6215.35|0
1654686240000|2022-06-08 11:04:00|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|6215.67|0
1654686250000|2022-06-08 11:04:10|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|0
1654686260000|2022-06-08 11:04:20|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|0
1654686290000|2022-06-08 11:04:50|6215.17|6215.17|6215.17|6215.17|6215.17|6215.17|6215.17|6215.17|0
1654686310000|2022-06-08 11:05:10|6216.17|6216.17|6216.17|6216.17|6216.17|6216.17|6216.17|6216.17|0
1654686320000|2022-06-08 11:05:20|6215.79|6215.79|6215.79|6215.79|6215.79|6215.79|6215.79|6215.79|0
1654686330000|2022-06-08 11:05:30|6215.98|6215.98|6215.98|6215.98|6215.98|6215.98|6215.98|6215.98|0
1654686360000|2022-06-08 11:06:00|6215.79|6215.79|6215.79|6215.79|6215.79|6215.79|6215.79|6215.79|0
1654686380000|2022-06-08 11:06:20|6215.98|6215.98|6216.17|6216.17|6216.17|6216.17|6215.98|6215.98|0
1654686390000|2022-06-08 11:06:30|6216.48|6216.48|6215.47|6215.47|6216.48|6216.48|6215.47|6215.47|0
1654686410000|2022-06-08 11:06:50|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|0
1654686450000|2022-06-08 11:07:30|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|0
1654686460000|2022-06-08 11:07:40|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|0
1654686470000|2022-06-08 11:07:50|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|0
1654686490000|2022-06-08 11:08:10|6213.78|6213.78|6214.14|6214.14|6214.14|6214.14|6213.78|6213.78|0
1654686540000|2022-06-08 11:09:00|6214.45|6214.45|6214.45|6214.45|6214.45|6214.45|6214.45|6214.45|0
1654686570000|2022-06-08 11:09:30|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|0
1654686600000|2022-06-08 11:10:00|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|0
1654686620000|2022-06-08 11:10:20|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|0
1654686630000|2022-06-08 11:10:30|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|6214.63|0
1654686660000|2022-06-08 11:11:00|6215.35|6215.35|6214.99|6214.99|6215.35|6215.35|6214.99|6214.99|0
1654686680000|2022-06-08 11:11:20|6216.52|6216.52|6216.52|6216.52|6216.52|6216.52|6216.52|6216.52|0
1654686710000|2022-06-08 11:11:50|6217.01|6217.01|6216.52|6216.52|6217.01|6217.01|6216.52|6216.52|0
1654686720000|2022-06-08 11:12:00|6217.28|6217.28|6217.28|6217.28|6217.28|6217.28|6217.28|6217.28|0
1654686730000|2022-06-08 11:12:10|6218.24|6218.24|6217.98|6217.98|6218.24|6218.24|6217.6|6217.6|0
1654686740000|2022-06-08 11:12:20|6218.3|6218.3|6218.3|6218.3|6218.3|6218.3|6218.3|6218.3|0
1654686760000|2022-06-08 11:12:40|6217.91|6217.91|6217.91|6217.91|6217.91|6217.91|6217.91|6217.91|0
1654686770000|2022-06-08 11:12:50|6218.55|6218.55|6219.88|6219.88|6219.88|6219.88|6218.55|6218.55|0
1654686780000|2022-06-08 11:13:00|6219.52|6219.52|6217.89|6217.89|6219.52|6219.52|6217.89|6217.89|0
1654686790000|2022-06-08 11:13:10|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|6218.38|0
1654686800000|2022-06-08 11:13:20|6217.81|6217.81|6217.81|6217.81|6217.81|6217.81|6217.81|6217.81|0
1654686850000|2022-06-08 11:14:10|6218.45|6218.45|6218.7|6218.7|6219.02|6219.02|6218.45|6218.45|0
1654686870000|2022-06-08 11:14:30|6219.02|6219.02|6219.02|6219.02|6219.02|6219.02|6219.02|6219.02|0
1654686880000|2022-06-08 11:14:40|6219.38|6219.38|6218.85|6218.85|6219.38|6219.38|6218.66|6218.66|0
1654686890000|2022-06-08 11:14:50|6219.81|6219.81|6219.81|6219.81|6219.81|6219.81|6219.81|6219.81|0
1654686900000|2022-06-08 11:15:00|6219.52|6219.52|6219.34|6219.34|6219.52|6219.52|6219.34|6219.34|0
1654686910000|2022-06-08 11:15:10|6222.01|6222.01|6218.79|6218.79|6222.01|6222.01|6218.79|6218.79|0
1654686940000|2022-06-08 11:15:40|6219.55|6219.55|6220.32|6220.32|6220.32|6220.32|6219.55|6219.55|0
1654687000000|2022-06-08 11:16:40|6220.64|6220.64|6220.64|6220.64|6220.64|6220.64|6220.64|6220.64|0
1654687020000|2022-06-08 11:17:00|6221.35|6221.35|6221.35|6221.35|6221.35|6221.35|6221.35|6221.35|0
1654687110000|2022-06-08 11:18:30|6222.12|6222.12|6222.12|6222.12|6222.12|6222.12|6222.12|6222.12|0
1654687130000|2022-06-08 11:18:50|6222.44|6222.44|6222.44|6222.44|6222.44|6222.44|6222.44|6222.44|0
1654687150000|2022-06-08 11:19:10|6221.67|6221.67|6221.67|6221.67|6221.67|6221.67|6221.67|6221.67|0
1654687200000|2022-06-08 11:20:00|6223.1|6223.1|6222.74|6222.74|6223.1|6223.1|6222.74|6222.74|0
1654687260000|2022-06-08 11:21:00|6221.98|6221.98|6221.34|6221.34|6221.98|6221.98|6221.34|6221.34|0
1654687270000|2022-06-08 11:21:10|6221.15|6221.15|6220.44|6220.44|6221.15|6221.15|6220.44|6220.44|0
1654687310000|2022-06-08 11:21:50|6220.15|6220.15|6219.87|6219.87|6220.15|6220.15|6219.87|6219.87|0
1654687320000|2022-06-08 11:22:00|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|0
1654687340000|2022-06-08 11:22:20|6219.18|6219.18|6219.18|6219.18|6219.18|6219.18|6219.18|6219.18|0
1654687350000|2022-06-08 11:22:30|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|6219.68|0
1654687360000|2022-06-08 11:22:40|6219.39|6219.39|6219.39|6219.39|6219.39|6219.39|6219.39|6219.39|0
1654687380000|2022-06-08 11:23:00|6220.11|6220.11|6220.11|6220.11|6220.11|6220.11|6220.11|6220.11|0
1654687400000|2022-06-08 11:23:20|6219.47|6219.47|6219.47|6219.47|6219.47|6219.47|6219.47|6219.47|0
1654687430000|2022-06-08 11:23:50|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|0
1654687450000|2022-06-08 11:24:10|6219.84|6219.84|6220.22|6220.22|6220.22|6220.22|6219.84|6219.84|0
1654687460000|2022-06-08 11:24:20|6219.86|6219.86|6220.47|6220.47|6220.47|6220.47|6219.86|6219.86|0
1654687470000|2022-06-08 11:24:30|6219.83|6219.83|6219.83|6219.83|6219.83|6219.83|6219.83|6219.83|0
1654687510000|2022-06-08 11:25:10|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|0
1654687540000|2022-06-08 11:25:40|6219.86|6219.86|6219.86|6219.86|6219.86|6219.86|6219.86|6219.86|0
1654687550000|2022-06-08 11:25:50|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|6219.54|0
1654687650000|2022-06-08 11:27:30|6218.9|6218.9|6217.53|6217.53|6218.9|6218.9|6217.53|6217.53|0
1654687700000|2022-06-08 11:28:20|6217.15|6217.15|6217.15|6217.15|6217.15|6217.15|6217.15|6217.15|0
1654687720000|2022-06-08 11:28:40|6216.96|6216.96|6217.15|6217.15|6217.15|6217.15|6216.96|6216.96|0
1654687750000|2022-06-08 11:29:10|6216|6216|6216.39|6216.39|6216.77|6216.77|6216|6216|0
1654687780000|2022-06-08 11:29:40|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|0
1654687790000|2022-06-08 11:29:50|6217.7|6217.7|6217.7|6217.7|6217.7|6217.7|6217.7|6217.7|0
1654687800000|2022-06-08 11:30:00|6217.13|6217.13|6217.13|6217.13|6217.13|6217.13|6217.13|6217.13|0
1654687870000|2022-06-08 11:31:10|6216.82|6216.82|6216.82|6216.82|6216.82|6216.82|6216.82|6216.82|0
1654687880000|2022-06-08 11:31:20|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|0
1654687890000|2022-06-08 11:31:30|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|6217.02|0
1654687910000|2022-06-08 11:31:50|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|0
1654687940000|2022-06-08 11:32:20|6215.53|6215.53|6214.89|6214.89|6215.53|6215.53|6214.89|6214.89|0
1654687950000|2022-06-08 11:32:30|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|6215.53|0
1654687960000|2022-06-08 11:32:40|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|6216.03|0
1654687990000|2022-06-08 11:33:10|6215.84|6215.84|6215.46|6215.46|6215.84|6215.84|6215.46|6215.46|0
1654688000000|2022-06-08 11:33:20|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|6214.82|0
1654688040000|2022-06-08 11:34:00|6214.46|6214.46|6214.78|6214.78|6214.78|6214.78|6214.46|6214.46|0
1654688100000|2022-06-08 11:35:00|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|0
1654688110000|2022-06-08 11:35:10|6213.77|6213.77|6212.81|6212.81|6213.77|6213.77|6212.81|6212.81|0
1654688150000|2022-06-08 11:35:50|6212.05|6212.05|6213.33|6213.33|6213.33|6213.33|6212.05|6212.05|0
1654688160000|2022-06-08 11:36:00|6212.37|6212.37|6212.76|6212.76|6212.76|6212.76|6212.37|6212.37|0
1654688220000|2022-06-08 11:37:00|6212.94|6212.94|6212.94|6212.94|6212.94|6212.94|6212.94|6212.94|0
1654688250000|2022-06-08 11:37:30|6213.26|6213.26|6212.62|6212.62|6213.26|6213.26|6212.62|6212.62|0
1654688280000|2022-06-08 11:38:00|6212.34|6212.34|6212.34|6212.34|6212.34|6212.34|6212.34|6212.34|0
1654688290000|2022-06-08 11:38:10|6212.71|6212.71|6212.71|6212.71|6212.71|6212.71|6212.71|6212.71|0
1654688330000|2022-06-08 11:38:50|6213.35|6213.35|6213.35|6213.35|6213.35|6213.35|6213.35|6213.35|0
1654688340000|2022-06-08 11:39:00|6213.03|6213.03|6213.43|6213.43|6213.43|6213.43|6212.71|6212.71|0
1654688390000|2022-06-08 11:39:50|6213.75|6213.75|6214.03|6214.03|6214.03|6214.03|6213.75|6213.75|0
1654688450000|2022-06-08 11:40:50|6214.67|6214.67|6213.41|6213.41|6214.67|6214.67|6213.41|6213.41|0
1654688470000|2022-06-08 11:41:10|6213.03|6213.03|6212.67|6212.67|6213.03|6213.03|6212.67|6212.67|0
1654688480000|2022-06-08 11:41:20|6211.81|6211.81|6212.45|6212.45|6212.45|6212.45|6211.81|6211.81|0
1654688490000|2022-06-08 11:41:30|6211.45|6211.45|6211.14|6211.14|6211.45|6211.45|6211.14|6211.14|0
1654688500000|2022-06-08 11:41:40|6210.78|6210.78|6210.78|6210.78|6210.78|6210.78|6210.78|6210.78|0
1654688510000|2022-06-08 11:41:50|6210.4|6210.4|6210.4|6210.4|6210.4|6210.4|6210.4|6210.4|0
1654688520000|2022-06-08 11:42:00|6210.11|6210.11|6209.82|6209.82|6210.11|6210.11|6209.82|6209.82|0
1654688540000|2022-06-08 11:42:20|6208.83|6208.83|6208.83|6208.83|6208.83|6208.83|6208.83|6208.83|0
1654688550000|2022-06-08 11:42:30|6208.51|6208.51|6207.87|6207.87|6208.51|6208.51|6207.87|6207.87|0
1654688560000|2022-06-08 11:42:40|6208.06|6208.06|6208.35|6208.35|6208.35|6208.35|6208.06|6208.06|0
1654688580000|2022-06-08 11:43:00|6208.84|6208.84|6208.84|6208.84|6208.84|6208.84|6208.84|6208.84|0
1654688590000|2022-06-08 11:43:10|6209.34|6209.34|6208.96|6208.96|6209.34|6209.34|6208.96|6208.96|0
1654688630000|2022-06-08 11:43:50|6209.15|6209.15|6209.55|6209.55|6209.55|6209.55|6209.15|6209.15|0
1654688700000|2022-06-08 11:45:00|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|6209.05|0
1654688720000|2022-06-08 11:45:20|6209.41|6209.41|6209.41|6209.41|6209.41|6209.41|6209.41|6209.41|0
1654688730000|2022-06-08 11:45:30|6208.77|6208.77|6208.77|6208.77|6208.77|6208.77|6208.77|6208.77|0
1654688750000|2022-06-08 11:45:50|6207.82|6207.82|6206.54|6206.54|6207.82|6207.82|6206.35|6206.35|0
1654688780000|2022-06-08 11:46:20|6207.11|6207.11|6207.61|6207.61|6207.61|6207.61|6207.11|6207.11|0
1654688800000|2022-06-08 11:46:40|6206.89|6206.89|6206.89|6206.89|6206.89|6206.89|6206.89|6206.89|0
1654688910000|2022-06-08 11:48:30|6208.21|6208.21|6208.85|6208.85|6208.85|6208.85|6208.21|6208.21|0
1654688930000|2022-06-08 11:48:50|6208.49|6208.49|6208.77|6208.77|6208.77|6208.77|6208.49|6208.49|0
1654688950000|2022-06-08 11:49:10|6208.46|6208.46|6208.46|6208.46|6208.46|6208.46|6208.46|6208.46|0
1654688980000|2022-06-08 11:49:40|6208.27|6208.27|6208.34|6208.34|6208.34|6208.34|6207.98|6207.98|0
1654688990000|2022-06-08 11:49:50|6209.83|6209.83|6211.32|6211.32|6211.32|6211.32|6209.83|6209.83|0
1654689000000|2022-06-08 11:50:00|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|0
1654689010000|2022-06-08 11:50:10|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|0
1654689020000|2022-06-08 11:50:20|6212.69|6212.69|6212.37|6212.37|6212.69|6212.69|6212.37|6212.37|0
1654689030000|2022-06-08 11:50:30|6212.87|6212.87|6212.87|6212.87|6212.87|6212.87|6212.87|6212.87|0
1654689090000|2022-06-08 11:51:30|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|0
1654689110000|2022-06-08 11:51:50|6213.34|6213.34|6212.85|6212.85|6213.34|6213.34|6212.85|6212.85|0
1654689120000|2022-06-08 11:52:00|6213.34|6213.34|6213.34|6213.34|6213.34|6213.34|6213.34|6213.34|0
1654689130000|2022-06-08 11:52:10|6213.06|6213.06|6212.87|6212.87|6213.06|6213.06|6212.87|6212.87|0
1654689140000|2022-06-08 11:52:20|6212.23|6212.23|6211.18|6211.18|6212.23|6212.23|6211.18|6211.18|0
1654689170000|2022-06-08 11:52:50|6210.54|6210.54|6210.54|6210.54|6210.9|6210.9|6210.54|6210.54|0
1654689190000|2022-06-08 11:53:10|6210.92|6210.92|6211.11|6211.11|6211.24|6211.24|6210.92|6210.92|0
1654689220000|2022-06-08 11:53:40|6210.12|6210.12|6209.93|6209.93|6210.12|6210.12|6209.93|6209.93|0
1654689250000|2022-06-08 11:54:10|6208.79|6208.79|6208.29|6208.29|6208.79|6208.79|6208.29|6208.29|0
1654689270000|2022-06-08 11:54:30|6207.79|6207.79|6207.79|6207.79|6207.79|6207.79|6207.79|6207.79|0
1654689290000|2022-06-08 11:54:50|6207.47|6207.47|6207.1|6207.1|6207.47|6207.47|6207.1|6207.1|0
1654689300000|2022-06-08 11:55:00|6206.1|6206.1|6206.1|6206.1|6206.1|6206.1|6206.1|6206.1|0
1654689310000|2022-06-08 11:55:10|6206.42|6206.42|6206.1|6206.1|6206.42|6206.42|6206.1|6206.1|0
1654689320000|2022-06-08 11:55:20|6206.6|6206.6|6206.6|6206.6|6206.6|6206.6|6206.6|6206.6|0
1654689350000|2022-06-08 11:55:50|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|6206.79|0
1654689390000|2022-06-08 11:56:30|6207.43|6207.43|6207.43|6207.43|6207.43|6207.43|6207.43|6207.43|0
1654689400000|2022-06-08 11:56:40|6207.8|6207.8|6207.8|6207.8|6207.8|6207.8|6207.8|6207.8|0
1654689430000|2022-06-08 11:57:10|6208.09|6208.09|6209.08|6209.08|6209.08|6209.08|6208.09|6208.09|0
1654689440000|2022-06-08 11:57:20|6209.4|6209.4|6209.4|6209.4|6209.4|6209.4|6209.4|6209.4|0
1654689510000|2022-06-08 11:58:30|6209.08|6209.08|6208.7|6208.7|6209.08|6209.08|6208.7|6208.7|0
1654689560000|2022-06-08 11:59:20|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|6208.99|0
1654689580000|2022-06-08 11:59:40|6208.67|6208.67|6208.67|6208.67|6208.67|6208.67|6208.67|6208.67|0
1654689590000|2022-06-08 11:59:50|6208.31|6208.31|6207.67|6207.67|6208.31|6208.31|6207.3|6207.3|0
1654689600000|2022-06-08 12:00:00|6208.31|6208.31|6208.63|6208.63|6208.63|6208.63|6208.31|6208.31|0
1654689610000|2022-06-08 12:00:10|6208.13|6208.13|6208.13|6208.13|6208.13|6208.13|6208.13|6208.13|0
1654689630000|2022-06-08 12:00:30|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|0
1654689710000|2022-06-08 12:01:50|6208|6208|6208|6208|6208|6208|6208|6208|0
1654689720000|2022-06-08 12:02:00|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|0
1654689740000|2022-06-08 12:02:20|6208.31|6208.31|6207.67|6207.67|6208.31|6208.31|6207.67|6207.67|0
1654689760000|2022-06-08 12:02:40|6207.35|6207.35|6207.31|6207.31|6207.35|6207.35|6206.68|6206.68|0
1654689840000|2022-06-08 12:04:00|6207.5|6207.5|6207.5|6207.5|6207.5|6207.5|6207.5|6207.5|0
1654689850000|2022-06-08 12:04:10|6206.51|6206.51|6206.51|6206.51|6206.51|6206.51|6206.51|6206.51|0
1654689860000|2022-06-08 12:04:20|6206.8|6206.8|6206.8|6206.8|6206.8|6206.8|6206.8|6206.8|0
1654689870000|2022-06-08 12:04:30|6207.56|6207.56|6207.56|6207.56|6207.56|6207.56|6207.56|6207.56|0
1654689910000|2022-06-08 12:05:10|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|6208.06|0
1654689920000|2022-06-08 12:05:20|6209.05|6209.05|6210.01|6210.01|6210.01|6210.01|6209.05|6209.05|0
1654689930000|2022-06-08 12:05:30|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|0
1654689950000|2022-06-08 12:05:50|6210.36|6210.36|6209.76|6209.76|6210.36|6210.36|6209.12|6209.12|0
1654689960000|2022-06-08 12:06:00|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|0
1654689980000|2022-06-08 12:06:20|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|6208.44|6208.44|0
1654690000000|2022-06-08 12:06:40|6209.51|6209.51|6209.51|6209.51|6209.51|6209.51|6209.51|6209.51|0
1654690010000|2022-06-08 12:06:50|6210.46|6210.46|6210.46|6210.46|6210.46|6210.46|6210.46|6210.46|0
1654690040000|2022-06-08 12:07:20|6211.74|6211.74|6211.74|6211.74|6211.74|6211.74|6211.74|6211.74|0
1654690050000|2022-06-08 12:07:30|6212.89|6212.89|6213.52|6213.52|6213.52|6213.52|6212.89|6212.89|0
1654690080000|2022-06-08 12:08:00|6213.88|6213.88|6213.88|6213.88|6213.88|6213.88|6213.88|6213.88|0
1654690100000|2022-06-08 12:08:20|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|6214.26|0
1654690140000|2022-06-08 12:09:00|6214.97|6214.97|6214.65|6214.65|6214.97|6214.97|6214.65|6214.65|0
1654690210000|2022-06-08 12:10:10|6213.89|6213.89|6213.89|6213.89|6213.89|6213.89|6213.89|6213.89|0
1654690230000|2022-06-08 12:10:30|6214.85|6214.85|6214.53|6214.53|6214.85|6214.85|6214.53|6214.53|0
1654690250000|2022-06-08 12:10:50|6213.53|6213.53|6212.61|6212.61|6213.89|6213.89|6212.61|6212.61|0
1654690260000|2022-06-08 12:11:00|6212.33|6212.33|6212.33|6212.33|6212.33|6212.33|6212.33|6212.33|0
1654690290000|2022-06-08 12:11:30|6212.04|6212.04|6212.04|6212.04|6212.04|6212.04|6212.04|6212.04|0
1654690300000|2022-06-08 12:11:40|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|0
1654690310000|2022-06-08 12:11:50|6212.32|6212.32|6212.32|6212.32|6212.32|6212.32|6212.32|6212.32|0
1654690320000|2022-06-08 12:12:00|6211.94|6211.94|6211.57|6211.57|6211.94|6211.94|6211.57|6211.57|0
1654690330000|2022-06-08 12:12:10|6211.21|6211.21|6210.85|6210.85|6211.21|6211.21|6210.85|6210.85|0
1654690370000|2022-06-08 12:12:50|6211.35|6211.35|6212.03|6212.03|6212.03|6212.03|6211.35|6211.35|0
1654690390000|2022-06-08 12:13:10|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|0
1654690400000|2022-06-08 12:13:20|6212.89|6212.89|6213.25|6213.25|6213.25|6213.25|6212.89|6212.89|0
1654690410000|2022-06-08 12:13:30|6213.88|6213.88|6215.31|6215.31|6215.31|6215.31|6213.88|6213.88|0
1654690420000|2022-06-08 12:13:40|6215.48|6215.48|6215.48|6215.48|6215.48|6215.48|6215.48|6215.48|0
1654690430000|2022-06-08 12:13:50|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|0
1654690480000|2022-06-08 12:14:40|6214.8|6214.8|6214.8|6214.8|6214.8|6214.8|6214.8|6214.8|0
1654690520000|2022-06-08 12:15:20|6214.16|6214.16|6213.85|6213.85|6214.16|6214.16|6213.85|6213.85|0
1654690590000|2022-06-08 12:16:30|6213.49|6213.49|6213.49|6213.49|6213.49|6213.49|6213.49|6213.49|0
1654690670000|2022-06-08 12:17:50|6212.99|6212.99|6212.99|6212.99|6212.99|6212.99|6212.99|6212.99|0
1654690680000|2022-06-08 12:18:00|6213.49|6213.49|6213.49|6213.49|6213.49|6213.49|6213.49|6213.49|0
1654690770000|2022-06-08 12:19:30|6212.99|6212.99|6212.99|6212.99|6212.99|6212.99|6212.99|6212.99|0
1654690790000|2022-06-08 12:19:50|6213.63|6213.63|6213.63|6213.63|6213.63|6213.63|6213.63|6213.63|0
1654690800000|2022-06-08 12:20:00|6212.99|6212.99|6213.31|6213.31|6213.31|6213.31|6212.35|6212.35|0
1654690810000|2022-06-08 12:20:10|6213.81|6213.81|6212.66|6212.66|6213.81|6213.81|6212.66|6212.66|0
1654690820000|2022-06-08 12:20:20|6212.98|6212.98|6212.98|6212.98|6212.98|6212.98|6212.98|6212.98|0
1654690860000|2022-06-08 12:21:00|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|0
1654690880000|2022-06-08 12:21:20|6212.24|6212.24|6212.59|6212.59|6212.59|6212.59|6212.24|6212.24|0
1654690890000|2022-06-08 12:21:30|6212.27|6212.27|6211.96|6211.96|6212.27|6212.27|6211.96|6211.96|0
1654690930000|2022-06-08 12:22:10|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|0
1654690940000|2022-06-08 12:22:20|6211.89|6211.89|6211.89|6211.89|6211.89|6211.89|6211.89|6211.89|0
1654690950000|2022-06-08 12:22:30|6212.21|6212.21|6211.57|6211.57|6212.21|6212.21|6211.57|6211.57|0
1654690970000|2022-06-08 12:22:50|6210.93|6210.93|6210.3|6210.3|6210.93|6210.93|6210.3|6210.3|0
1654690980000|2022-06-08 12:23:00|6209.94|6209.94|6209.44|6209.44|6209.94|6209.94|6209.44|6209.44|0
1654691000000|2022-06-08 12:23:20|6208.17|6208.17|6206.57|6206.57|6208.17|6208.17|6206.57|6206.57|0
1654691010000|2022-06-08 12:23:30|6206.25|6206.25|6206.54|6206.54|6206.54|6206.54|6206.25|6206.25|0
1654691020000|2022-06-08 12:23:40|6205.77|6205.77|6205.77|6205.77|6205.77|6205.77|6205.77|6205.77|0
1654691030000|2022-06-08 12:23:50|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|0
1654691040000|2022-06-08 12:24:00|6206.56|6206.56|6205.45|6205.45|6206.56|6206.56|6205.45|6205.45|0
1654691060000|2022-06-08 12:24:20|6204.68|6204.68|6203.2|6203.2|6204.68|6204.68|6203.2|6203.2|0
1654691070000|2022-06-08 12:24:30|6202.56|6202.56|6202.88|6202.88|6202.88|6202.88|6202.56|6202.56|0
1654691080000|2022-06-08 12:24:40|6203.27|6203.27|6203.27|6203.27|6203.27|6203.27|6203.27|6203.27|0
1654691100000|2022-06-08 12:25:00|6202.89|6202.89|6203.27|6203.27|6203.27|6203.27|6202.89|6202.89|0
1654691120000|2022-06-08 12:25:20|6203.84|6203.84|6205.4|6205.4|6205.4|6205.4|6203.2|6203.2|0
1654691180000|2022-06-08 12:26:20|6205.59|6205.59|6207.18|6207.18|6207.5|6207.5|6205.59|6205.59|0
1654691200000|2022-06-08 12:26:40|6207.54|6207.54|6208.04|6208.04|6208.04|6208.04|6207.54|6207.54|0
1654691250000|2022-06-08 12:27:30|6209.31|6209.31|6209.31|6209.31|6209.31|6209.31|6209.31|6209.31|0
1654691260000|2022-06-08 12:27:40|6209.63|6209.63|6209.63|6209.63|6209.63|6209.63|6209.63|6209.63|0
1654691310000|2022-06-08 12:28:30|6210.27|6210.27|6210.59|6210.59|6210.59|6210.59|6210.27|6210.27|0
1654691330000|2022-06-08 12:28:50|6212.88|6212.88|6214.64|6214.64|6214.64|6214.64|6212.88|6212.88|0
1654691340000|2022-06-08 12:29:00|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|6215.2|0
1654691360000|2022-06-08 12:29:20|6216.35|6216.35|6216.71|6216.71|6216.71|6216.71|6216.35|6216.35|0
1654691380000|2022-06-08 12:29:40|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|0
1654691400000|2022-06-08 12:30:00|6216.75|6216.75|6216.75|6216.75|6216.75|6216.75|6216.75|6216.75|0
1654691410000|2022-06-08 12:30:10|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|0
1654691430000|2022-06-08 12:30:30|6217.83|6217.83|6217.83|6217.83|6217.83|6217.83|6217.83|6217.83|0
1654691440000|2022-06-08 12:30:40|6217.33|6217.33|6216.81|6216.81|6217.33|6217.33|6215.73|6215.73|0
1654691460000|2022-06-08 12:31:00|6216.32|6216.32|6215.32|6215.32|6216.32|6216.32|6215.32|6215.32|0
1654691480000|2022-06-08 12:31:20|6214.94|6214.94|6214.65|6214.65|6214.94|6214.94|6214.65|6214.65|0
1654691490000|2022-06-08 12:31:30|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|0
1654691510000|2022-06-08 12:31:50|6214.08|6214.08|6214.44|6214.44|6214.44|6214.44|6214.08|6214.08|0
1654691520000|2022-06-08 12:32:00|6214.25|6214.25|6214.54|6214.54|6214.54|6214.54|6214.25|6214.25|0
1654691530000|2022-06-08 12:32:10|6214.22|6214.22|6214.22|6214.22|6214.22|6214.22|6214.22|6214.22|0
1654691540000|2022-06-08 12:32:20|6213.72|6213.72|6213.18|6213.18|6213.72|6213.72|6213.18|6213.18|0
1654691550000|2022-06-08 12:32:30|6212.61|6212.61|6211.42|6211.42|6212.61|6212.61|6211.14|6211.14|0
1654691560000|2022-06-08 12:32:40|6211.1|6211.1|6210.89|6210.89|6211.1|6211.1|6210.89|6210.89|0
1654691580000|2022-06-08 12:33:00|6212.04|6212.04|6212.8|6212.8|6212.8|6212.8|6212.04|6212.04|0
1654691610000|2022-06-08 12:33:30|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|0
1654691630000|2022-06-08 12:33:50|6213.01|6213.01|6212.44|6212.44|6213.01|6213.01|6212.44|6212.44|0
1654691650000|2022-06-08 12:34:10|6211.8|6211.8|6211.57|6211.57|6212.5|6212.5|6211.57|6211.57|0
1654691660000|2022-06-08 12:34:20|6212.07|6212.07|6211.3|6211.3|6212.07|6212.07|6211.3|6211.3|0
1654691670000|2022-06-08 12:34:30|6211.11|6211.11|6211.11|6211.11|6211.11|6211.11|6211.11|6211.11|0
1654691680000|2022-06-08 12:34:40|6211.88|6211.88|6212.26|6212.26|6212.26|6212.26|6211.88|6211.88|0
1654691690000|2022-06-08 12:34:50|6212.9|6212.9|6212.13|6212.13|6212.9|6212.9|6212.13|6212.13|0
1654691710000|2022-06-08 12:35:10|6210.61|6210.61|6211.34|6211.34|6211.34|6211.34|6210.61|6210.61|0
1654691720000|2022-06-08 12:35:20|6211.92|6211.92|6212.49|6212.49|6212.49|6212.49|6211.92|6211.92|0
1654691740000|2022-06-08 12:35:40|6212.13|6212.13|6212.13|6212.13|6212.13|6212.13|6212.13|6212.13|0
1654691760000|2022-06-08 12:36:00|6212.51|6212.51|6214.42|6214.42|6214.42|6214.42|6212.51|6212.51|0
1654691770000|2022-06-08 12:36:10|6214.84|6214.84|6214.63|6214.63|6214.84|6214.84|6214.63|6214.63|0
1654691780000|2022-06-08 12:36:20|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|6215.4|0
1654691790000|2022-06-08 12:36:30|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|0
1654691800000|2022-06-08 12:36:40|6214.95|6214.95|6214.95|6214.95|6214.95|6214.95|6214.95|6214.95|0
1654691820000|2022-06-08 12:37:00|6215.33|6215.33|6215.52|6215.52|6215.52|6215.52|6215.33|6215.33|0
1654691840000|2022-06-08 12:37:20|6215.8|6215.8|6215.04|6215.04|6215.8|6215.8|6215.04|6215.04|0
1654691850000|2022-06-08 12:37:30|6214.4|6214.4|6214.4|6214.4|6215.04|6215.04|6214.4|6214.4|0
1654691860000|2022-06-08 12:37:40|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|0
1654691880000|2022-06-08 12:38:00|6215.04|6215.04|6215.04|6215.04|6215.04|6215.04|6215.04|6215.04|0
1654691900000|2022-06-08 12:38:20|6215.39|6215.39|6215.39|6215.39|6215.39|6215.39|6215.39|6215.39|0
1654691970000|2022-06-08 12:39:30|6216.54|6216.54|6217.5|6217.5|6217.5|6217.5|6216.54|6216.54|0
1654691980000|2022-06-08 12:39:40|6217|6217|6217|6217|6217|6217|6217|6217|0
1654691990000|2022-06-08 12:39:50|6217.19|6217.19|6217.38|6217.38|6217.38|6217.38|6217.19|6217.19|0
1654692000000|2022-06-08 12:40:00|6217.87|6217.87|6217.87|6217.87|6217.87|6217.87|6217.87|6217.87|0
1654692010000|2022-06-08 12:40:10|6219.3|6219.3|6219.3|6219.3|6219.3|6219.3|6219.3|6219.3|0
1654692020000|2022-06-08 12:40:20|6219.66|6219.66|6220.02|6220.02|6220.02|6220.02|6219.66|6219.66|0
1654692040000|2022-06-08 12:40:40|6219.38|6219.38|6219.38|6219.38|6219.38|6219.38|6219.38|6219.38|0
1654692050000|2022-06-08 12:40:50|6219.06|6219.06|6219.38|6219.38|6219.38|6219.38|6219.06|6219.06|0
1654692060000|2022-06-08 12:41:00|6219.19|6219.19|6219.19|6219.19|6219.19|6219.19|6219.19|6219.19|0
1654692080000|2022-06-08 12:41:20|6219|6219|6219|6219|6219|6219|6219|6219|0
1654692100000|2022-06-08 12:41:40|6218.65|6218.65|6217.5|6217.5|6218.65|6218.65|6217.5|6217.5|0
1654692110000|2022-06-08 12:41:50|6217.21|6217.21|6217.21|6217.21|6217.21|6217.21|6217.03|6217.03|0
1654692180000|2022-06-08 12:43:00|6217.98|6217.98|6217.98|6217.98|6217.98|6217.98|6217.98|6217.98|0
1654692200000|2022-06-08 12:43:20|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|0
1654692230000|2022-06-08 12:43:50|6218.62|6218.62|6218.62|6218.62|6218.62|6218.62|6218.62|6218.62|0
1654692240000|2022-06-08 12:44:00|6219.9|6219.9|6220.22|6220.22|6220.22|6220.22|6219.9|6219.9|0
1654692280000|2022-06-08 12:44:40|6220.54|6220.54|6220.86|6220.86|6220.86|6220.86|6220.54|6220.54|0
1654692290000|2022-06-08 12:44:50|6221.14|6221.14|6222.21|6222.21|6222.21|6222.21|6221.14|6221.14|0
1654692300000|2022-06-08 12:45:00|6222.59|6222.59|6223.58|6223.58|6223.58|6223.58|6222.59|6222.59|0
1654692330000|2022-06-08 12:45:30|6223.77|6223.77|6225.37|6225.37|6225.37|6225.37|6223.77|6223.77|0
1654692340000|2022-06-08 12:45:40|6225.05|6225.05|6225.05|6225.05|6225.05|6225.05|6225.05|6225.05|0
1654692360000|2022-06-08 12:46:00|6225.4|6225.4|6225.59|6225.59|6225.59|6225.59|6225.4|6225.4|0
1654692400000|2022-06-08 12:46:40|6226.31|6226.31|6226.31|6226.31|6226.31|6226.31|6226.31|6226.31|0
1654692430000|2022-06-08 12:47:10|6225.59|6225.59|6225.59|6225.59|6225.59|6225.59|6225.59|6225.59|0
1654692450000|2022-06-08 12:47:30|6225.91|6225.91|6225.91|6225.91|6225.91|6225.91|6225.91|6225.91|0
1654692460000|2022-06-08 12:47:40|6226.23|6226.23|6226.23|6226.23|6226.23|6226.23|6226.23|6226.23|0
1654692480000|2022-06-08 12:48:00|6227.76|6227.76|6227.02|6227.02|6227.76|6227.76|6227.02|6227.02|0
1654692490000|2022-06-08 12:48:10|6227.4|6227.4|6227.4|6227.4|6227.4|6227.4|6227.4|6227.4|0
1654692500000|2022-06-08 12:48:20|6227.05|6227.05|6226.35|6226.35|6227.05|6227.05|6226.35|6226.35|0
1654692540000|2022-06-08 12:49:00|6227.09|6227.09|6227.41|6227.41|6227.41|6227.41|6227.09|6227.09|0
1654692550000|2022-06-08 12:49:10|6227.69|6227.69|6227.69|6227.69|6227.69|6227.69|6227.69|6227.69|0
1654692600000|2022-06-08 12:50:00|6228.33|6228.33|6228.33|6228.33|6228.33|6228.33|6228.33|6228.33|0
1654692610000|2022-06-08 12:50:10|6227.19|6227.19|6226.28|6226.28|6227.19|6227.19|6225.51|6225.51|0
1654692620000|2022-06-08 12:50:20|6225.96|6225.96|6225.77|6225.77|6225.96|6225.96|6225.48|6225.48|0
1654692630000|2022-06-08 12:50:30|6226.15|6226.15|6226.15|6226.15|6226.15|6226.15|6226.15|6226.15|0
1654692650000|2022-06-08 12:50:50|6226.86|6226.86|6226.86|6226.86|6226.86|6226.86|6226.86|6226.86|0
1654692660000|2022-06-08 12:51:00|6226.15|6226.15|6226.15|6226.15|6226.15|6226.15|6226.15|6226.15|0
1654692670000|2022-06-08 12:51:10|6226.79|6226.79|6225.96|6225.96|6226.79|6226.79|6225.64|6225.64|0
1654692710000|2022-06-08 12:51:50|6226.28|6226.28|6225.32|6225.32|6226.28|6226.28|6225.32|6225.32|0
1654692780000|2022-06-08 12:53:00|6225.96|6225.96|6225.96|6225.96|6225.96|6225.96|6225.96|6225.96|0
1654692790000|2022-06-08 12:53:10|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|0
1654692820000|2022-06-08 12:53:40|6226.73|6226.73|6225.71|6225.71|6226.73|6226.73|6225.71|6225.71|0
1654692830000|2022-06-08 12:53:50|6225.39|6225.39|6224.78|6224.78|6225.39|6225.39|6224.78|6224.78|0
1654692840000|2022-06-08 12:54:00|6224.46|6224.46|6224.85|6224.85|6224.85|6224.85|6224.46|6224.46|0
1654692850000|2022-06-08 12:54:10|6223.51|6223.51|6223.02|6223.02|6223.51|6223.51|6223.02|6223.02|0
1654692860000|2022-06-08 12:54:20|6222.66|6222.66|6221.45|6221.45|6222.66|6222.66|6221.45|6221.45|0
1654692870000|2022-06-08 12:54:30|6220.76|6220.76|6220.27|6220.27|6220.76|6220.76|6220.27|6220.27|0
1654692890000|2022-06-08 12:54:50|6218.67|6218.67|6218.67|6218.67|6218.67|6218.67|6218.67|6218.67|0
1654692900000|2022-06-08 12:55:00|6219.17|6219.17|6219.17|6219.17|6219.17|6219.17|6219.17|6219.17|0
1654692930000|2022-06-08 12:55:30|6219.49|6219.49|6219.49|6219.49|6219.49|6219.49|6219.49|6219.49|0
1654692960000|2022-06-08 12:56:00|6219.86|6219.86|6220.36|6220.36|6220.36|6220.36|6219.86|6219.86|0
1654692970000|2022-06-08 12:56:10|6221.43|6221.43|6221.36|6221.36|6221.43|6221.43|6221.07|6221.07|0
1654692990000|2022-06-08 12:56:30|6221.55|6221.55|6221.55|6221.55|6221.55|6221.55|6221.55|6221.55|0
1654693000000|2022-06-08 12:56:40|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|6222.19|0
1654693020000|2022-06-08 12:57:00|6222.5|6222.5|6222.5|6222.5|6222.5|6222.5|6222.5|6222.5|0
1654693030000|2022-06-08 12:57:10|6222.82|6222.82|6223.14|6223.14|6223.14|6223.14|6222.82|6222.82|0
1654693060000|2022-06-08 12:57:40|6223.46|6223.46|6223.78|6223.78|6223.78|6223.78|6223.46|6223.46|0
1654693070000|2022-06-08 12:57:50|6223.4|6223.4|6223.4|6223.4|6223.4|6223.4|6223.4|6223.4|0
1654693080000|2022-06-08 12:58:00|6223.02|6223.02|6221.55|6221.55|6223.02|6223.02|6221.55|6221.55|0
1654693100000|2022-06-08 12:58:20|6221.91|6221.91|6222.23|6222.23|6222.23|6222.23|6221.91|6221.91|0
1654693120000|2022-06-08 12:58:40|6222.87|6222.87|6222.81|6222.81|6223.18|6223.18|6222.62|6222.62|0
1654693130000|2022-06-08 12:58:50|6222.49|6222.49|6223.13|6223.13|6223.13|6223.13|6222.49|6222.49|0
1654693140000|2022-06-08 12:59:00|6223.48|6223.48|6223.48|6223.48|6223.48|6223.48|6223.48|6223.48|0
1654693170000|2022-06-08 12:59:30|6222.34|6222.34|6222.34|6222.34|6222.34|6222.34|6222.34|6222.34|0
1654693180000|2022-06-08 12:59:40|6222.62|6222.62|6222.98|6222.98|6222.98|6222.98|6222.62|6222.62|0
1654693220000|2022-06-08 13:00:20|6222.66|6222.66|6221.03|6221.03|6222.66|6222.66|6221.03|6221.03|0
1654693250000|2022-06-08 13:00:50|6221.41|6221.41|6221.41|6221.41|6221.41|6221.41|6221.41|6221.41|0
1654693260000|2022-06-08 13:01:00|6221.22|6221.22|6220.58|6220.58|6221.22|6221.22|6220.58|6220.58|0
1654693280000|2022-06-08 13:01:20|6220.07|6220.07|6219.27|6219.27|6220.07|6220.07|6218.89|6218.89|0
1654693290000|2022-06-08 13:01:30|6219.58|6219.58|6219.58|6219.58|6219.58|6219.58|6219.58|6219.58|0
1654693300000|2022-06-08 13:01:40|6219.21|6219.21|6219.21|6219.21|6219.21|6219.21|6219.21|6219.21|0
1654693310000|2022-06-08 13:01:50|6218.89|6218.89|6218.89|6218.89|6218.89|6218.89|6218.89|6218.89|0
1654693320000|2022-06-08 13:02:00|6219.27|6219.27|6219.08|6219.08|6219.27|6219.27|6219.08|6219.08|0
1654693330000|2022-06-08 13:02:10|6219.57|6219.57|6218.07|6218.07|6219.57|6219.57|6217.71|6217.71|0
1654693370000|2022-06-08 13:02:50|6218.43|6218.43|6218.43|6218.43|6218.43|6218.43|6218.43|6218.43|0
1654693380000|2022-06-08 13:03:00|6218.78|6218.78|6218.78|6218.78|6218.78|6218.78|6218.78|6218.78|0
1654693400000|2022-06-08 13:03:20|6218.29|6218.29|6218.29|6218.29|6218.29|6218.29|6218.29|6218.29|0
1654693410000|2022-06-08 13:03:30|6217.72|6217.72|6217.4|6217.4|6217.72|6217.72|6217.4|6217.4|0
1654693420000|2022-06-08 13:03:40|6217.21|6217.21|6214.97|6214.97|6217.21|6217.21|6214.97|6214.97|0
1654693430000|2022-06-08 13:03:50|6214.65|6214.65|6213.93|6213.93|6214.65|6214.65|6213.93|6213.93|0
1654693450000|2022-06-08 13:04:10|6213.74|6213.74|6213.74|6213.74|6213.74|6213.74|6213.74|6213.74|0
1654693460000|2022-06-08 13:04:20|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|6214.06|0
1654693480000|2022-06-08 13:04:40|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|6212.57|0
1654693490000|2022-06-08 13:04:50|6213.33|6213.33|6213.71|6213.71|6213.71|6213.71|6213.33|6213.33|0
1654693500000|2022-06-08 13:05:00|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|0
1654693510000|2022-06-08 13:05:10|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|6213.36|0
1654693520000|2022-06-08 13:05:20|6213.74|6213.74|6214.49|6214.49|6214.49|6214.49|6213.74|6213.74|0
1654693540000|2022-06-08 13:05:40|6214.81|6214.81|6215.13|6215.13|6215.13|6215.13|6214.81|6214.81|0
1654693550000|2022-06-08 13:05:50|6215.63|6215.63|6215.63|6215.63|6215.63|6215.63|6215.63|6215.63|0
1654693590000|2022-06-08 13:06:30|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|0
1654693600000|2022-06-08 13:06:40|6216.74|6216.74|6217.35|6217.35|6217.35|6217.35|6216.42|6216.42|0
1654693610000|2022-06-08 13:06:50|6217.7|6217.7|6217.7|6217.7|6217.7|6217.7|6217.7|6217.7|0
1654693620000|2022-06-08 13:07:00|6218.06|6218.06|6218.56|6218.56|6218.56|6218.56|6218.06|6218.06|0
1654693630000|2022-06-08 13:07:10|6218.27|6218.27|6218.27|6218.27|6218.27|6218.27|6218.27|6218.27|0
1654693740000|2022-06-08 13:09:00|6218.08|6218.08|6218.4|6218.4|6218.4|6218.4|6217.76|6217.76|0
1654693750000|2022-06-08 13:09:10|6217.76|6217.76|6217.58|6217.58|6217.76|6217.76|6217.58|6217.58|0
1654693760000|2022-06-08 13:09:20|6217.9|6217.9|6217.9|6217.9|6217.9|6217.9|6217.9|6217.9|0
1654693800000|2022-06-08 13:10:00|6217.54|6217.54|6215.26|6215.26|6217.54|6217.54|6215.26|6215.26|0
1654693810000|2022-06-08 13:10:10|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|0
1654693820000|2022-06-08 13:10:20|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|0
1654693830000|2022-06-08 13:10:30|6216.7|6216.7|6217.19|6217.19|6217.19|6217.19|6216.7|6216.7|0
1654693850000|2022-06-08 13:10:50|6217.38|6217.38|6217.76|6217.76|6217.76|6217.76|6217.38|6217.38|0
1654693890000|2022-06-08 13:11:30|6218.47|6218.47|6218.97|6218.97|6218.97|6218.97|6218.47|6218.47|0
1654693900000|2022-06-08 13:11:40|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|0
1654693910000|2022-06-08 13:11:50|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|0
1654693940000|2022-06-08 13:12:20|6221.77|6221.77|6221.96|6221.96|6221.96|6221.96|6221.77|6221.77|0
1654694060000|2022-06-08 13:14:20|6222.91|6222.91|6222.91|6222.91|6222.91|6222.91|6222.91|6222.91|0
1654694080000|2022-06-08 13:14:40|6223.46|6223.46|6222.89|6222.89|6223.46|6223.46|6222.89|6222.89|0
1654694100000|2022-06-08 13:15:00|6222.57|6222.57|6222.26|6222.26|6222.57|6222.57|6222.26|6222.26|0
1654694110000|2022-06-08 13:15:10|6222.89|6222.89|6222.54|6222.54|6222.89|6222.89|6222.54|6222.54|0
1654694120000|2022-06-08 13:15:20|6222.04|6222.04|6222.04|6222.04|6222.04|6222.04|6222.04|6222.04|0
1654694140000|2022-06-08 13:15:40|6222.25|6222.25|6222.25|6222.25|6222.25|6222.25|6222.25|6222.25|0
1654694160000|2022-06-08 13:16:00|6221.93|6221.93|6221.93|6221.93|6221.93|6221.93|6221.93|6221.93|0
1654694170000|2022-06-08 13:16:10|6221.44|6221.44|6221.93|6221.93|6221.93|6221.93|6221.44|6221.44|0
1654694190000|2022-06-08 13:16:30|6222.57|6222.57|6222.6|6222.6|6222.89|6222.89|6222.57|6222.57|0
1654694200000|2022-06-08 13:16:40|6222.18|6222.18|6221.86|6221.86|6222.18|6222.18|6221.86|6221.86|0
1654694210000|2022-06-08 13:16:50|6221.5|6221.5|6221.5|6221.5|6221.5|6221.5|6221.5|6221.5|0
1654694220000|2022-06-08 13:17:00|6221.01|6221.01|6221.01|6221.01|6221.01|6221.01|6221.01|6221.01|0
1654694230000|2022-06-08 13:17:10|6220.69|6220.69|6219.54|6219.54|6220.69|6220.69|6219.54|6219.54|0
1654694240000|2022-06-08 13:17:20|6220.18|6220.18|6219.86|6219.86|6220.18|6220.18|6219.86|6219.86|0
1654694260000|2022-06-08 13:17:40|6219.36|6219.36|6219.72|6219.72|6219.72|6219.72|6219.36|6219.36|0
1654694270000|2022-06-08 13:17:50|6220.04|6220.04|6219.72|6219.72|6220.04|6220.04|6219.72|6219.72|0
1654694300000|2022-06-08 13:18:20|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|6219.23|0
1654694310000|2022-06-08 13:18:30|6218.91|6218.91|6218.55|6218.55|6218.91|6218.91|6218.55|6218.55|0
1654694340000|2022-06-08 13:19:00|6218.74|6218.74|6219.23|6219.23|6219.41|6219.41|6218.74|6218.74|0
1654694390000|2022-06-08 13:19:50|6219.72|6219.72|6219.72|6219.72|6219.72|6219.72|6219.72|6219.72|0
1654694400000|2022-06-08 13:20:00|6219.08|6219.08|6218.9|6218.9|6219.08|6219.08|6218.9|6218.9|0
1654694420000|2022-06-08 13:20:20|6218.4|6218.4|6218.64|6218.64|6218.94|6218.94|6218.4|6218.4|0
1654694450000|2022-06-08 13:20:50|6219.27|6219.27|6219.27|6219.27|6219.27|6219.27|6219.27|6219.27|0
1654694470000|2022-06-08 13:21:10|6219.46|6219.46|6219.65|6219.65|6219.65|6219.65|6219.46|6219.46|0
1654694480000|2022-06-08 13:21:20|6220.22|6220.22|6220.22|6220.22|6220.22|6220.22|6220.22|6220.22|0
1654694520000|2022-06-08 13:22:00|6219.9|6219.9|6220.22|6220.22|6220.22|6220.22|6219.9|6219.9|0
1654694560000|2022-06-08 13:22:40|6220.54|6220.54|6220.86|6220.86|6220.86|6220.86|6220.54|6220.54|0
1654694630000|2022-06-08 13:23:50|6219.91|6219.91|6219.91|6219.91|6219.91|6219.91|6219.91|6219.91|0
1654694650000|2022-06-08 13:24:10|6219.56|6219.56|6219.88|6219.88|6219.88|6219.88|6219.56|6219.56|0
1654694660000|2022-06-08 13:24:20|6220.2|6220.2|6220.2|6220.2|6220.2|6220.2|6220.2|6220.2|0
1654694670000|2022-06-08 13:24:30|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|0
1654694700000|2022-06-08 13:25:00|6221.21|6221.21|6221.21|6221.21|6221.21|6221.21|6221.21|6221.21|0
1654694710000|2022-06-08 13:25:10|6220.45|6220.45|6220.45|6220.45|6220.45|6220.45|6220.45|6220.45|0
1654694720000|2022-06-08 13:25:20|6221.08|6221.08|6221.72|6221.72|6221.72|6221.72|6221.08|6221.08|0
1654694740000|2022-06-08 13:25:40|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|0
1654694780000|2022-06-08 13:26:20|6220.38|6220.38|6220.38|6220.38|6220.38|6220.38|6220.38|6220.38|0
1654694790000|2022-06-08 13:26:30|6220.01|6220.01|6220.01|6220.01|6220.01|6220.01|6220.01|6220.01|0
1654694800000|2022-06-08 13:26:40|6219.69|6219.69|6219.69|6219.69|6219.69|6219.69|6219.69|6219.69|0
1654694860000|2022-06-08 13:27:40|6218.92|6218.92|6217.64|6217.64|6218.92|6218.92|6217.64|6217.64|0
1654694900000|2022-06-08 13:28:20|6218|6218|6218|6218|6218|6218|6218|6218|0
1654694920000|2022-06-08 13:28:40|6218.38|6218.38|6218.57|6218.57|6218.57|6218.57|6218.38|6218.38|0
1654694940000|2022-06-08 13:29:00|6218.85|6218.85|6218.28|6218.28|6218.85|6218.85|6217.99|6217.99|0
1654694950000|2022-06-08 13:29:10|6218.57|6218.57|6219.06|6219.06|6219.06|6219.06|6218.57|6218.57|0
1654694960000|2022-06-08 13:29:20|6219.56|6219.56|6218.83|6218.83|6219.56|6219.56|6218.83|6218.83|0
1654694970000|2022-06-08 13:29:30|6218.25|6218.25|6218.54|6218.54|6218.54|6218.54|6218.25|6218.25|0
1654694990000|2022-06-08 13:29:50|6218.16|6218.16|6218.16|6218.16|6218.16|6218.16|6218.16|6218.16|0
1654695000000|2022-06-08 13:30:00|6218.35|6218.35|6214.24|6214.24|6218.35|6218.35|6213.92|6213.92|0
1654695010000|2022-06-08 13:30:10|6213.38|6213.38|6214.97|6214.97|6214.97|6214.97|6213.38|6213.38|0
1654695020000|2022-06-08 13:30:20|6214.62|6214.62|6214.9|6214.9|6214.9|6214.9|6214.62|6214.62|0
1654695030000|2022-06-08 13:30:30|6215.22|6215.22|6215.54|6215.54|6215.54|6215.54|6215.22|6215.22|0
1654695040000|2022-06-08 13:30:40|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|6215.16|0
1654695050000|2022-06-08 13:30:50|6214.8|6214.8|6214.8|6214.8|6214.8|6214.8|6214.8|6214.8|0
1654695060000|2022-06-08 13:31:00|6212.7|6212.7|6212.51|6212.51|6212.7|6212.7|6212.51|6212.51|0
1654695070000|2022-06-08 13:31:10|6212.19|6212.19|6210.67|6210.67|6212.31|6212.31|6210.03|6210.03|0
1654695080000|2022-06-08 13:31:20|6210.17|6210.17|6211.45|6211.45|6211.8|6211.8|6210.17|6210.17|0
1654695090000|2022-06-08 13:31:30|6211.64|6211.64|6210.17|6210.17|6211.64|6211.64|6210.17|6210.17|0
1654695100000|2022-06-08 13:31:40|6209.67|6209.67|6209.29|6209.29|6209.67|6209.67|6209.29|6209.29|0
1654695110000|2022-06-08 13:31:50|6209.1|6209.1|6208.72|6208.72|6209.48|6209.48|6208.08|6208.08|0
1654695120000|2022-06-08 13:32:00|6208.4|6208.4|6206.92|6206.92|6208.4|6208.4|6206.72|6206.72|0
1654695130000|2022-06-08 13:32:10|6206.64|6206.64|6207.94|6207.94|6207.94|6207.94|6206.5|6206.5|0
1654695140000|2022-06-08 13:32:20|6209.33|6209.33|6210.1|6210.1|6210.1|6210.1|6209.33|6209.33|0
1654695150000|2022-06-08 13:32:30|6209.14|6209.14|6208.26|6208.26|6209.14|6209.14|6207.62|6207.62|0
1654695160000|2022-06-08 13:32:40|6208.07|6208.07|6207.75|6207.75|6208.07|6208.07|6207.56|6207.56|0
1654695170000|2022-06-08 13:32:50|6207.56|6207.56|6207.35|6207.35|6207.56|6207.56|6207.07|6207.07|0
1654695180000|2022-06-08 13:33:00|6207.07|6207.07|6206.43|6206.43|6207.07|6207.07|6206.43|6206.43|0
1654695190000|2022-06-08 13:33:10|6206.92|6206.92|6207.56|6207.56|6207.56|6207.56|6206.92|6206.92|0
1654695210000|2022-06-08 13:33:30|6207.24|6207.24|6206.89|6206.89|6207.24|6207.24|6206.89|6206.89|0
1654695240000|2022-06-08 13:34:00|6206.5|6206.5|6206.5|6206.5|6206.5|6206.5|6206.5|6206.5|0
1654695250000|2022-06-08 13:34:10|6207|6207|6207.19|6207.19|6207.19|6207.19|6207|6207|0
1654695260000|2022-06-08 13:34:20|6205.27|6205.27|6205.91|6205.91|6205.91|6205.91|6205.27|6205.27|0
1654695280000|2022-06-08 13:34:40|6206.41|6206.41|6207.58|6207.58|6207.58|6207.58|6206.41|6206.41|0
1654695290000|2022-06-08 13:34:50|6207.79|6207.79|6212.19|6212.19|6212.19|6212.19|6207.79|6207.79|0
1654695300000|2022-06-08 13:35:00|6212.96|6212.96|6212.78|6212.78|6213.28|6213.28|6212.78|6212.78|0
1654695310000|2022-06-08 13:35:10|6212.46|6212.46|6213.88|6213.88|6213.88|6213.88|6212.46|6212.46|0
1654695320000|2022-06-08 13:35:20|6214.2|6214.2|6214.24|6214.24|6214.56|6214.56|6214.2|6214.2|0
1654695330000|2022-06-08 13:35:30|6214.53|6214.53|6214.53|6214.53|6214.53|6214.53|6214.53|6214.53|0
1654695350000|2022-06-08 13:35:50|6214.84|6214.84|6215.14|6215.14|6216.41|6216.41|6214.82|6214.82|0
1654695360000|2022-06-08 13:36:00|6215.91|6215.91|6217.22|6217.22|6217.6|6217.6|6215.55|6215.55|0
1654695370000|2022-06-08 13:36:10|6217.93|6217.93|6217.93|6217.93|6217.93|6217.93|6217.93|6217.93|0
1654695380000|2022-06-08 13:36:20|6217.65|6217.65|6217.97|6217.97|6218.61|6218.61|6217.65|6217.65|0
1654695390000|2022-06-08 13:36:30|6217.78|6217.78|6217.49|6217.49|6217.78|6217.78|6217.31|6217.31|0
1654695400000|2022-06-08 13:36:40|6218.49|6218.49|6219.8|6219.8|6219.8|6219.8|6218.49|6218.49|0
1654695410000|2022-06-08 13:36:50|6220.08|6220.08|6220.08|6220.08|6220.08|6220.08|6220.08|6220.08|0
1654695420000|2022-06-08 13:37:00|6219.09|6219.09|6219.59|6219.59|6219.78|6219.78|6219.09|6219.09|0
1654695430000|2022-06-08 13:37:10|6219.91|6219.91|6220.23|6220.23|6220.55|6220.55|6219.91|6219.91|0
1654695440000|2022-06-08 13:37:20|6220.41|6220.41|6220.41|6220.41|6220.41|6220.41|6220.41|6220.41|0
1654695450000|2022-06-08 13:37:30|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|0
1654695460000|2022-06-08 13:37:40|6222.35|6222.35|6222.67|6222.67|6222.99|6222.99|6222.35|6222.35|0
1654695470000|2022-06-08 13:37:50|6223.03|6223.03|6224.3|6224.3|6224.3|6224.3|6223.03|6223.03|0
1654695480000|2022-06-08 13:38:00|6223.98|6223.98|6223.98|6223.98|6224.37|6224.37|6223.98|6223.98|0
1654695490000|2022-06-08 13:38:10|6223.63|6223.63|6223.6|6223.6|6223.63|6223.63|6222.75|6222.75|0
1654695500000|2022-06-08 13:38:20|6224.24|6224.24|6224.24|6224.24|6224.24|6224.24|6224.24|6224.24|0
1654695510000|2022-06-08 13:38:30|6224.73|6224.73|6225.02|6225.02|6225.02|6225.02|6224.73|6224.73|0
1654695520000|2022-06-08 13:38:40|6224.73|6224.73|6224.73|6224.73|6224.73|6224.73|6224.73|6224.73|0
1654695530000|2022-06-08 13:38:50|6225.82|6225.82|6225.82|6225.82|6225.82|6225.82|6225.82|6225.82|0
1654695540000|2022-06-08 13:39:00|6226.59|6226.59|6226.66|6226.66|6226.94|6226.94|6226.59|6226.59|0
1654695560000|2022-06-08 13:39:20|6226.98|6226.98|6227.26|6227.26|6227.26|6227.26|6226.98|6226.98|0
1654695570000|2022-06-08 13:39:30|6226.62|6226.62|6227.02|6227.02|6227.02|6227.02|6226.31|6226.31|0
1654695600000|2022-06-08 13:40:00|6226.83|6226.83|6225.92|6225.92|6226.83|6226.83|6225.92|6225.92|0
1654695630000|2022-06-08 13:40:30|6225.73|6225.73|6224.25|6224.25|6225.73|6225.73|6224.25|6224.25|0
1654695640000|2022-06-08 13:40:40|6223.75|6223.75|6224.25|6224.25|6224.25|6224.25|6223.75|6223.75|0
1654695650000|2022-06-08 13:40:50|6223.75|6223.75|6222.97|6222.97|6223.75|6223.75|6222.97|6222.97|0
1654695660000|2022-06-08 13:41:00|6222.06|6222.06|6221.78|6221.78|6222.06|6222.06|6221.43|6221.43|0
1654695670000|2022-06-08 13:41:10|6221.59|6221.59|6221.91|6221.91|6221.91|6221.91|6221.59|6221.59|0
1654695690000|2022-06-08 13:41:30|6222.1|6222.1|6222.7|6222.7|6223.08|6223.08|6222.1|6222.1|0
1654695700000|2022-06-08 13:41:40|6222.34|6222.34|6222.34|6222.34|6222.34|6222.34|6222.34|6222.34|0
1654695710000|2022-06-08 13:41:50|6221.58|6221.58|6221.96|6221.96|6221.96|6221.96|6221.58|6221.58|0
1654695720000|2022-06-08 13:42:00|6221.64|6221.64|6220.67|6220.67|6221.64|6221.64|6220.25|6220.25|0
1654695730000|2022-06-08 13:42:10|6220.03|6220.03|6218.89|6218.89|6220.03|6220.03|6218.5|6218.5|0
1654695740000|2022-06-08 13:42:20|6219.07|6219.07|6218.7|6218.7|6219.07|6219.07|6218.7|6218.7|0
1654695750000|2022-06-08 13:42:30|6218.34|6218.34|6217.96|6217.96|6218.34|6218.34|6217.96|6217.96|0
1654695760000|2022-06-08 13:42:40|6217.53|6217.53|6217.84|6217.84|6217.84|6217.84|6217.35|6217.35|0
1654695770000|2022-06-08 13:42:50|6218.16|6218.16|6218.16|6218.16|6218.16|6218.16|6218.16|6218.16|0
1654695780000|2022-06-08 13:43:00|6217.97|6217.97|6218.29|6218.29|6218.29|6218.29|6217.53|6217.53|0
1654695790000|2022-06-08 13:43:10|6218.11|6218.11|6218.11|6218.11|6218.11|6218.11|6218.11|6218.11|0
1654695810000|2022-06-08 13:43:30|6218.42|6218.42|6218.42|6218.42|6218.42|6218.42|6218.42|6218.42|0
1654695820000|2022-06-08 13:43:40|6218.8|6218.8|6218.8|6218.8|6218.8|6218.8|6218.8|6218.8|0
1654695840000|2022-06-08 13:44:00|6219.16|6219.16|6219.09|6219.09|6219.16|6219.16|6218.52|6218.52|0
1654695850000|2022-06-08 13:44:10|6219.59|6219.59|6219.3|6219.3|6219.59|6219.59|6219.3|6219.3|0
1654695860000|2022-06-08 13:44:20|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|0
1654695870000|2022-06-08 13:44:30|6219.45|6219.45|6219.45|6219.45|6219.45|6219.45|6219.23|6219.23|0
1654695880000|2022-06-08 13:44:40|6219.73|6219.73|6219.73|6219.73|6219.73|6219.73|6219.73|6219.73|0
1654695890000|2022-06-08 13:44:50|6219.41|6219.41|6218.39|6218.39|6219.41|6219.41|6218.39|6218.39|0
1654695900000|2022-06-08 13:45:00|6218.11|6218.11|6218.11|6218.11|6218.11|6218.11|6218.11|6218.11|0
1654695910000|2022-06-08 13:45:10|6218.43|6218.43|6218.43|6218.43|6218.43|6218.43|6218.43|6218.43|0
1654695920000|2022-06-08 13:45:20|6218.71|6218.71|6218.71|6218.71|6218.71|6218.71|6218.71|6218.71|0
1654695940000|2022-06-08 13:45:40|6218.9|6218.9|6218.9|6218.9|6218.9|6218.9|6218.9|6218.9|0
1654695960000|2022-06-08 13:46:00|6218.4|6218.4|6217.77|6217.77|6218.4|6218.4|6217.77|6217.77|0
1654695970000|2022-06-08 13:46:10|6218.4|6218.4|6219.98|6219.98|6219.98|6219.98|6218.4|6218.4|0
1654695990000|2022-06-08 13:46:30|6220.75|6220.75|6220.75|6220.75|6220.75|6220.75|6220.75|6220.75|0
1654696000000|2022-06-08 13:46:40|6221.25|6221.25|6221.98|6221.98|6221.98|6221.98|6221.25|6221.25|0
1654696010000|2022-06-08 13:46:50|6222.47|6222.47|6224.04|6224.04|6224.04|6224.04|6222.47|6222.47|0
1654696020000|2022-06-08 13:47:00|6224.39|6224.39|6224.09|6224.09|6224.39|6224.39|6223.9|6223.9|0
1654696030000|2022-06-08 13:47:10|6223.77|6223.77|6223.63|6223.63|6223.77|6223.77|6223.27|6223.27|0
1654696040000|2022-06-08 13:47:20|6223.82|6223.82|6224.17|6224.17|6224.17|6224.17|6223.82|6223.82|0
1654696050000|2022-06-08 13:47:30|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|0
1654696060000|2022-06-08 13:47:40|6226.2|6226.2|6226.2|6226.2|6226.2|6226.2|6226.2|6226.2|0
1654696070000|2022-06-08 13:47:50|6226.91|6226.91|6226.91|6226.91|6226.91|6226.91|6226.91|6226.91|0
1654696090000|2022-06-08 13:48:10|6227.27|6227.27|6227.27|6227.27|6227.27|6227.27|6227.27|6227.27|0
1654696110000|2022-06-08 13:48:30|6227.59|6227.59|6226.79|6226.79|6227.59|6227.59|6226.41|6226.41|0
1654696120000|2022-06-08 13:48:40|6226.6|6226.6|6225.7|6225.7|6226.6|6226.6|6225.7|6225.7|0
1654696130000|2022-06-08 13:48:50|6225.89|6225.89|6227.61|6227.61|6227.61|6227.61|6225.7|6225.7|0
1654696140000|2022-06-08 13:49:00|6228.11|6228.11|6229.04|6229.04|6229.04|6229.04|6228.11|6228.11|0
1654696150000|2022-06-08 13:49:10|6229.42|6229.42|6230.84|6230.84|6230.84|6230.84|6229.42|6229.42|0
1654696160000|2022-06-08 13:49:20|6231.2|6231.2|6231.31|6231.31|6231.69|6231.69|6231.2|6231.2|0
1654696170000|2022-06-08 13:49:30|6231.02|6231.02|6230.27|6230.27|6231.34|6231.34|6230.27|6230.27|0
1654696200000|2022-06-08 13:50:00|6229.27|6229.27|6229.27|6229.27|6229.27|6229.27|6229.27|6229.27|0
1654696210000|2022-06-08 13:50:10|6229.46|6229.46|6230.1|6230.1|6230.22|6230.22|6229.46|6229.46|0
1654696220000|2022-06-08 13:50:20|6230.42|6230.42|6230.42|6230.42|6230.42|6230.42|6230.42|6230.42|0
1654696230000|2022-06-08 13:50:30|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|6230.06|0
1654696250000|2022-06-08 13:50:50|6229.68|6229.68|6229.3|6229.3|6229.68|6229.68|6229.3|6229.3|0
1654696260000|2022-06-08 13:51:00|6229.49|6229.49|6229.49|6229.49|6229.49|6229.49|6229.49|6229.49|0
1654696300000|2022-06-08 13:51:40|6228.54|6228.54|6229.3|6229.3|6229.3|6229.3|6228.54|6228.54|0
1654696310000|2022-06-08 13:51:50|6230.26|6230.26|6229.62|6229.62|6230.26|6230.26|6229.62|6229.62|0
1654696320000|2022-06-08 13:52:00|6229.43|6229.43|6229.72|6229.72|6229.72|6229.72|6229.43|6229.43|0
1654696330000|2022-06-08 13:52:10|6230.22|6230.22|6230.71|6230.71|6230.71|6230.71|6230.22|6230.22|0
1654696360000|2022-06-08 13:52:40|6229.57|6229.57|6229.28|6229.28|6229.57|6229.57|6229.28|6229.28|0
1654696370000|2022-06-08 13:52:50|6229.09|6229.09|6229.26|6229.26|6229.26|6229.26|6228.9|6228.9|0
1654696380000|2022-06-08 13:53:00|6229.07|6229.07|6229.07|6229.07|6229.07|6229.07|6229.07|6229.07|0
1654696390000|2022-06-08 13:53:10|6228.88|6228.88|6228.6|6228.6|6228.88|6228.88|6228.6|6228.6|0
1654696400000|2022-06-08 13:53:20|6226.96|6226.96|6227.12|6227.12|6227.12|6227.12|6226.57|6226.57|0
1654696410000|2022-06-08 13:53:30|6227.88|6227.88|6228.33|6228.33|6228.33|6228.33|6227.56|6227.56|0
1654696420000|2022-06-08 13:53:40|6228.97|6228.97|6228.52|6228.52|6229.29|6229.29|6228.52|6228.52|0
1654696430000|2022-06-08 13:53:50|6228.84|6228.84|6229.72|6229.72|6229.72|6229.72|6228.52|6228.52|0
1654696440000|2022-06-08 13:54:00|6230.49|6230.49|6230.81|6230.81|6230.81|6230.81|6230.49|6230.49|0
1654696470000|2022-06-08 13:54:30|6231.13|6231.13|6232.08|6232.08|6232.08|6232.08|6231.13|6231.13|0
1654696480000|2022-06-08 13:54:40|6232.4|6232.4|6232.75|6232.75|6232.75|6232.75|6232.4|6232.4|0
1654696490000|2022-06-08 13:54:50|6232.57|6232.57|6233.42|6233.42|6233.42|6233.42|6232.57|6232.57|0
1654696500000|2022-06-08 13:55:00|6234|6234|6237.61|6237.61|6237.61|6237.61|6234|6234|0
1654696510000|2022-06-08 13:55:10|6237.93|6237.93|6239.38|6239.38|6239.88|6239.88|6237.32|6237.32|0
1654696530000|2022-06-08 13:55:30|6239.95|6239.95|6239.38|6239.38|6239.95|6239.95|6239.38|6239.38|0
1654696540000|2022-06-08 13:55:40|6239.06|6239.06|6240.02|6240.02|6240.02|6240.02|6239.06|6239.06|0
1654696550000|2022-06-08 13:55:50|6240.59|6240.59|6243.58|6243.58|6244.25|6244.25|6240.59|6240.59|0
1654696560000|2022-06-08 13:56:00|6243.26|6243.26|6243.26|6243.26|6243.26|6243.26|6243.26|6243.26|0
1654696570000|2022-06-08 13:56:10|6243.9|6243.9|6244.25|6244.25|6244.25|6244.25|6243.9|6243.9|0
1654696590000|2022-06-08 13:56:30|6243.93|6243.93|6243.76|6243.76|6244.25|6244.25|6243.61|6243.61|0
1654696600000|2022-06-08 13:56:40|6244.39|6244.39|6244.71|6244.71|6244.71|6244.71|6244.39|6244.39|0
1654696610000|2022-06-08 13:56:50|6244.34|6244.34|6244.53|6244.53|6244.53|6244.53|6244.34|6244.34|0
1654696620000|2022-06-08 13:57:00|6245.16|6245.16|6245.16|6245.16|6245.16|6245.16|6245.16|6245.16|0
1654696640000|2022-06-08 13:57:20|6244.84|6244.84|6244.84|6244.84|6244.84|6244.84|6244.84|6244.84|0
1654696650000|2022-06-08 13:57:30|6244.53|6244.53|6244.53|6244.53|6244.53|6244.53|6244.53|6244.53|0
1654696660000|2022-06-08 13:57:40|6245.48|6245.48|6245.48|6245.48|6245.48|6245.48|6245.48|6245.48|0
1654696670000|2022-06-08 13:57:50|6244.77|6244.77|6244.26|6244.26|6244.77|6244.77|6244.26|6244.26|0
1654696690000|2022-06-08 13:58:10|6243.27|6243.27|6243.76|6243.76|6243.76|6243.76|6242.91|6242.91|0
1654696710000|2022-06-08 13:58:30|6243.27|6243.27|6243.27|6243.27|6243.27|6243.27|6243.27|6243.27|0
1654696720000|2022-06-08 13:58:40|6243.46|6243.46|6243.46|6243.46|6243.46|6243.46|6243.46|6243.46|0
1654696730000|2022-06-08 13:58:50|6243.27|6243.27|6241.71|6241.71|6243.27|6243.27|6241.71|6241.71|0
1654696740000|2022-06-08 13:59:00|6241.52|6241.52|6241.33|6241.33|6241.52|6241.52|6241.33|6241.33|0
1654696750000|2022-06-08 13:59:10|6243.24|6243.24|6243.24|6243.24|6243.24|6243.24|6243.24|6243.24|0
1654696760000|2022-06-08 13:59:20|6242.61|6242.61|6243.24|6243.24|6243.24|6243.24|6242.61|6242.61|0
1654696770000|2022-06-08 13:59:30|6242.89|6242.89|6242.1|6242.1|6242.89|6242.89|6242.1|6242.1|0
1654696810000|2022-06-08 14:00:10|6243.38|6243.38|6243.7|6243.7|6243.7|6243.7|6243.2|6243.2|0
1654696820000|2022-06-08 14:00:20|6243.2|6243.2|6243.84|6243.84|6243.84|6243.84|6243.2|6243.2|0
1654696830000|2022-06-08 14:00:30|6244.16|6244.16|6244.16|6244.16|6244.16|6244.16|6244.16|6244.16|0
1654696840000|2022-06-08 14:00:40|6243.84|6243.84|6244.16|6244.16|6244.16|6244.16|6243.84|6243.84|0
1654696860000|2022-06-08 14:01:00|6243.97|6243.97|6240.16|6240.16|6243.97|6243.97|6240.16|6240.16|0
1654696870000|2022-06-08 14:01:10|6239.21|6239.21|6238.17|6238.17|6239.53|6239.53|6237.82|6237.82|0
1654696880000|2022-06-08 14:01:20|6238.53|6238.53|6238.34|6238.34|6238.53|6238.53|6238.34|6238.34|0
1654696890000|2022-06-08 14:01:30|6237.7|6237.7|6238.15|6238.15|6238.34|6238.34|6237.7|6237.7|0
1654696900000|2022-06-08 14:01:40|6237.8|6237.8|6237.48|6237.48|6237.8|6237.8|6237.48|6237.48|0
1654696920000|2022-06-08 14:02:00|6238.44|6238.44|6237.44|6237.44|6238.44|6238.44|6237.44|6237.44|0
1654696940000|2022-06-08 14:02:20|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|0
1654696950000|2022-06-08 14:02:30|6237.75|6237.75|6237.75|6237.75|6237.75|6237.75|6237.75|6237.75|0
1654696960000|2022-06-08 14:02:40|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|0
1654696980000|2022-06-08 14:03:00|6239.07|6239.07|6239.07|6239.07|6239.07|6239.07|6239.07|6239.07|0
1654696990000|2022-06-08 14:03:10|6239.35|6239.35|6239.73|6239.73|6239.73|6239.73|6239.35|6239.35|0
1654697000000|2022-06-08 14:03:20|6240.09|6240.09|6240.09|6240.09|6240.09|6240.09|6240.09|6240.09|0
1654697010000|2022-06-08 14:03:30|6239.7|6239.7|6239.7|6239.7|6239.7|6239.7|6239.7|6239.7|0
1654697030000|2022-06-08 14:03:50|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|6239.35|0
1654697040000|2022-06-08 14:04:00|6239.99|6239.99|6240.3|6240.3|6240.62|6240.62|6239.99|6239.99|0
1654697060000|2022-06-08 14:04:20|6238.39|6238.39|6238.1|6238.1|6238.39|6238.39|6238.07|6238.07|0
1654697070000|2022-06-08 14:04:30|6237.11|6237.11|6237.11|6237.11|6237.11|6237.11|6237.11|6237.11|0
1654697100000|2022-06-08 14:05:00|6237.49|6237.49|6237.49|6237.49|6237.49|6237.49|6237.49|6237.49|0
1654697120000|2022-06-08 14:05:20|6236.64|6236.64|6234.93|6234.93|6236.64|6236.64|6234.93|6234.93|0
1654697140000|2022-06-08 14:05:40|6233.33|6233.33|6234|6234|6234.29|6234.29|6233.33|6233.33|0
1654697150000|2022-06-08 14:05:50|6234.5|6234.5|6234.5|6234.5|6234.5|6234.5|6234.5|6234.5|0
1654697160000|2022-06-08 14:06:00|6234.31|6234.31|6235.52|6235.52|6235.52|6235.52|6234.31|6234.31|0
1654697170000|2022-06-08 14:06:10|6236.02|6236.02|6236.31|6236.31|6236.31|6236.31|6236.02|6236.02|0
1654697180000|2022-06-08 14:06:20|6236.62|6236.62|6235.86|6235.86|6236.62|6236.62|6235.86|6235.86|0
1654697200000|2022-06-08 14:06:40|6234.79|6234.79|6235.43|6235.43|6235.43|6235.43|6234.79|6234.79|0
1654697210000|2022-06-08 14:06:50|6235.92|6235.92|6238.29|6238.29|6238.79|6238.79|6235.92|6235.92|0
1654697220000|2022-06-08 14:07:00|6238.65|6238.65|6238.65|6238.65|6238.65|6238.65|6238.65|6238.65|0
1654697230000|2022-06-08 14:07:10|6238.33|6238.33|6239.16|6239.16|6239.16|6239.16|6238.33|6238.33|0
1654697240000|2022-06-08 14:07:20|6240.3|6240.3|6240.3|6240.3|6240.3|6240.3|6240.3|6240.3|0
1654697250000|2022-06-08 14:07:30|6239.92|6239.92|6239.92|6239.92|6239.92|6239.92|6239.92|6239.92|0
1654697270000|2022-06-08 14:07:50|6240.56|6240.56|6240.94|6240.94|6240.94|6240.94|6240.56|6240.56|0
1654697280000|2022-06-08 14:08:00|6241.26|6241.26|6241.26|6241.26|6241.26|6241.26|6241.26|6241.26|0
1654697290000|2022-06-08 14:08:10|6241.07|6241.07|6241.07|6241.07|6241.07|6241.07|6241.07|6241.07|0
1654697300000|2022-06-08 14:08:20|6241.42|6241.42|6241.02|6241.02|6241.71|6241.71|6240.64|6240.64|0
1654697310000|2022-06-08 14:08:30|6241.52|6241.52|6241.52|6241.52|6241.52|6241.52|6241.52|6241.52|0
1654697320000|2022-06-08 14:08:40|6241.2|6241.2|6241.2|6241.2|6241.2|6241.2|6241.2|6241.2|0
1654697330000|2022-06-08 14:08:50|6241.39|6241.39|6241.39|6241.39|6241.39|6241.39|6241.39|6241.39|0
1654697340000|2022-06-08 14:09:00|6241.07|6241.07|6240.43|6240.43|6241.07|6241.07|6240.43|6240.43|0
1654697360000|2022-06-08 14:09:20|6240.92|6240.92|6240.92|6240.92|6240.92|6240.92|6240.92|6240.92|0
1654697370000|2022-06-08 14:09:30|6240.35|6240.35|6240.35|6240.35|6240.35|6240.35|6240.35|6240.35|0
1654697380000|2022-06-08 14:09:40|6241.12|6241.12|6238.14|6238.14|6241.12|6241.12|6237.96|6237.96|0
1654697390000|2022-06-08 14:09:50|6238.46|6238.46|6237.82|6237.82|6238.46|6238.46|6237.82|6237.82|0
1654697400000|2022-06-08 14:10:00|6237.51|6237.51|6234.51|6234.51|6237.51|6237.51|6234.51|6234.51|0
1654697410000|2022-06-08 14:10:10|6231.64|6231.64|6229.93|6229.93|6231.64|6231.64|6229.93|6229.93|0
1654697420000|2022-06-08 14:10:20|6229.54|6229.54|6229.54|6229.54|6229.54|6229.54|6229.54|6229.54|0
1654697430000|2022-06-08 14:10:30|6229.76|6229.76|6228.8|6228.8|6229.76|6229.76|6228.8|6228.8|0
1654697440000|2022-06-08 14:10:40|6228.51|6228.51|6228.51|6228.51|6228.51|6228.51|6228.51|6228.51|0
1654697450000|2022-06-08 14:10:50|6228.23|6228.23|6227.47|6227.47|6228.23|6228.23|6227.47|6227.47|0
1654697460000|2022-06-08 14:11:00|6225.55|6225.55|6225.17|6225.17|6225.55|6225.55|6225.17|6225.17|0
1654697470000|2022-06-08 14:11:10|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|6224.67|0
1654697480000|2022-06-08 14:11:20|6223.4|6223.4|6222.28|6222.28|6223.4|6223.4|6222.28|6222.28|0
1654697490000|2022-06-08 14:11:30|6221.99|6221.99|6222.27|6222.27|6222.31|6222.31|6221.67|6221.67|0
1654697500000|2022-06-08 14:11:40|6222.59|6222.59|6222.28|6222.28|6222.59|6222.59|6222.09|6222.09|0
1654697510000|2022-06-08 14:11:50|6222.47|6222.47|6222.26|6222.26|6222.76|6222.76|6222.26|6222.26|0
1654697520000|2022-06-08 14:12:00|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|6222.76|0
1654697530000|2022-06-08 14:12:10|6223.39|6223.39|6223.39|6223.39|6223.39|6223.39|6223.39|6223.39|0
1654697540000|2022-06-08 14:12:20|6223.75|6223.75|6224.52|6224.52|6224.52|6224.52|6223.75|6223.75|0
1654697550000|2022-06-08 14:12:30|6224.02|6224.02|6224.02|6224.02|6224.02|6224.02|6224.02|6224.02|0
1654697560000|2022-06-08 14:12:40|6224.38|6224.38|6226.29|6226.29|6226.29|6226.29|6224.19|6224.19|0
1654697570000|2022-06-08 14:12:50|6226.61|6226.61|6226.11|6226.11|6226.61|6226.61|6226.11|6226.11|0
1654697590000|2022-06-08 14:13:10|6226.61|6226.61|6226.61|6226.61|6226.61|6226.61|6226.61|6226.61|0
1654697600000|2022-06-08 14:13:20|6226.99|6226.99|6227.27|6227.27|6227.27|6227.27|6226.99|6226.99|0
1654697620000|2022-06-08 14:13:40|6226.78|6226.78|6226.78|6226.78|6226.78|6226.78|6226.28|6226.28|0
1654697640000|2022-06-08 14:14:00|6227.42|6227.42|6228.37|6228.37|6228.69|6228.69|6227.42|6227.42|0
1654697650000|2022-06-08 14:14:10|6227.25|6227.25|6224.43|6224.43|6227.25|6227.25|6224.43|6224.43|0
1654697660000|2022-06-08 14:14:20|6223.66|6223.66|6224.36|6224.36|6224.36|6224.36|6223.66|6223.66|0
1654697670000|2022-06-08 14:14:30|6224|6224|6224.36|6224.36|6224.36|6224.36|6224|6224|0
1654697680000|2022-06-08 14:14:40|6224.99|6224.99|6224.61|6224.61|6224.99|6224.99|6224.61|6224.61|0
1654697690000|2022-06-08 14:14:50|6224.25|6224.25|6223.97|6223.97|6224.25|6224.25|6223.97|6223.97|0
1654697700000|2022-06-08 14:15:00|6223.47|6223.47|6221.57|6221.57|6223.73|6223.73|6221.57|6221.57|0
1654697720000|2022-06-08 14:15:20|6222.06|6222.06|6221.5|6221.5|6222.06|6222.06|6221.5|6221.5|0
1654697730000|2022-06-08 14:15:30|6221.99|6221.99|6221.99|6221.99|6221.99|6221.99|6221.99|6221.99|0
1654697740000|2022-06-08 14:15:40|6223.59|6223.59|6223.91|6223.91|6223.91|6223.91|6223.59|6223.59|0
1654697750000|2022-06-08 14:15:50|6224.29|6224.29|6224.29|6224.29|6224.29|6224.29|6224.29|6224.29|0
1654697760000|2022-06-08 14:16:00|6224.61|6224.61|6224.29|6224.29|6224.61|6224.61|6224.29|6224.29|0
1654697770000|2022-06-08 14:16:10|6224.86|6224.86|6225.63|6225.63|6225.63|6225.63|6224.86|6224.86|0
1654697800000|2022-06-08 14:16:40|6225.82|6225.82|6225.63|6225.63|6225.82|6225.82|6225.63|6225.63|0
1654697810000|2022-06-08 14:16:50|6225.31|6225.31|6223.04|6223.04|6225.31|6225.31|6223.04|6223.04|0
1654697820000|2022-06-08 14:17:00|6222.55|6222.55|6222.16|6222.16|6222.55|6222.55|6222.16|6222.16|0
1654697840000|2022-06-08 14:17:20|6221.78|6221.78|6221.34|6221.34|6222.16|6222.16|6221.34|6221.34|0
1654697850000|2022-06-08 14:17:30|6220.38|6220.38|6220.19|6220.19|6220.38|6220.38|6220.19|6220.19|0
1654697860000|2022-06-08 14:17:40|6220.57|6220.57|6220.64|6220.64|6220.64|6220.64|6220|6220|0
1654697870000|2022-06-08 14:17:50|6220.95|6220.95|6220.74|6220.74|6220.95|6220.95|6220.74|6220.74|0
1654697880000|2022-06-08 14:18:00|6220.1|6220.1|6220.1|6220.1|6220.1|6220.1|6220.1|6220.1|0
1654697890000|2022-06-08 14:18:10|6219.73|6219.73|6219.49|6219.49|6219.73|6219.73|6218.96|6218.96|0
1654697900000|2022-06-08 14:18:20|6220.22|6220.22|6220.72|6220.72|6220.72|6220.72|6220.22|6220.22|0
1654697910000|2022-06-08 14:18:30|6221.07|6221.07|6220.72|6220.72|6221.07|6221.07|6220.72|6220.72|0
1654697930000|2022-06-08 14:18:50|6219.23|6219.23|6217.74|6217.74|6219.23|6219.23|6217.74|6217.74|0
1654697940000|2022-06-08 14:19:00|6218.06|6218.06|6219.05|6219.05|6219.54|6219.54|6218.06|6218.06|0
1654697950000|2022-06-08 14:19:10|6219.43|6219.43|6221.24|6221.24|6221.62|6221.62|6219.43|6219.43|0
1654697960000|2022-06-08 14:19:20|6221.53|6221.53|6222.95|6222.95|6222.95|6222.95|6221.53|6221.53|0
1654697970000|2022-06-08 14:19:30|6222.59|6222.59|6222.59|6222.59|6222.59|6222.59|6222.59|6222.59|0
1654697980000|2022-06-08 14:19:40|6224.5|6224.5|6226.03|6226.03|6226.03|6226.03|6224.5|6224.5|0
1654697990000|2022-06-08 14:19:50|6226.35|6226.35|6227.37|6227.37|6227.37|6227.37|6226.35|6226.35|0
1654698000000|2022-06-08 14:20:00|6228.33|6228.33|6227.23|6227.23|6228.82|6228.82|6227.23|6227.23|0
1654698010000|2022-06-08 14:20:10|6227.59|6227.59|6228.54|6228.54|6228.54|6228.54|6227.59|6227.59|0
1654698020000|2022-06-08 14:20:20|6228.92|6228.92|6228.92|6228.92|6228.92|6228.92|6228.92|6228.92|0
1654698030000|2022-06-08 14:20:30|6230.83|6230.83|6230.83|6230.83|6230.83|6230.83|6230.83|6230.83|0
1654698040000|2022-06-08 14:20:40|6231.79|6231.79|6231.79|6231.79|6231.79|6231.79|6231.79|6231.79|0
1654698050000|2022-06-08 14:20:50|6232.28|6232.28|6232.28|6232.28|6232.28|6232.28|6232.28|6232.28|0
1654698060000|2022-06-08 14:21:00|6232.64|6232.64|6232.83|6232.83|6232.83|6232.83|6232.64|6232.64|0
1654698070000|2022-06-08 14:21:10|6233.12|6233.12|6233.43|6233.43|6233.43|6233.43|6233.12|6233.12|0
1654698080000|2022-06-08 14:21:20|6233.75|6233.75|6234.44|6234.44|6234.44|6234.44|6233.75|6233.75|0
1654698090000|2022-06-08 14:21:30|6234.12|6234.12|6234.44|6234.44|6234.44|6234.44|6234.12|6234.12|0
1654698120000|2022-06-08 14:22:00|6234.82|6234.82|6234.82|6234.82|6234.82|6234.82|6234.82|6234.82|0
1654698160000|2022-06-08 14:22:40|6235.18|6235.18|6235.46|6235.46|6235.46|6235.46|6235.18|6235.18|0
1654698170000|2022-06-08 14:22:50|6237.73|6237.73|6237.73|6237.73|6237.73|6237.73|6237.73|6237.73|0
1654698180000|2022-06-08 14:23:00|6237.37|6237.37|6238.9|6238.9|6238.9|6238.9|6237.37|6237.37|0
1654698190000|2022-06-08 14:23:10|6239.22|6239.22|6239.22|6239.22|6239.22|6239.22|6239.22|6239.22|0
1654698200000|2022-06-08 14:23:20|6238.94|6238.94|6237.79|6237.79|6238.94|6238.94|6237.79|6237.79|0
1654698210000|2022-06-08 14:23:30|6237.15|6237.15|6236.37|6236.37|6237.15|6237.15|6236.37|6236.37|0
1654698220000|2022-06-08 14:23:40|6237.01|6237.01|6237.19|6237.19|6237.19|6237.19|6237.01|6237.01|0
1654698230000|2022-06-08 14:23:50|6236.88|6236.88|6237.66|6237.66|6237.66|6237.66|6236.52|6236.52|0
1654698240000|2022-06-08 14:24:00|6237.31|6237.31|6236.63|6236.63|6237.31|6237.31|6236.63|6236.63|0
1654698250000|2022-06-08 14:24:10|6236.99|6236.99|6236.99|6236.99|6236.99|6236.99|6236.99|6236.99|0
1654698260000|2022-06-08 14:24:20|6236.35|6236.35|6236.35|6236.35|6236.35|6236.35|6236.35|6236.35|0
1654698270000|2022-06-08 14:24:30|6235.97|6235.97|6235.97|6235.97|6236.36|6236.36|6235.97|6235.97|0
1654698280000|2022-06-08 14:24:40|6235.79|6235.79|6235.79|6235.79|6235.79|6235.79|6235.79|6235.79|0
1654698290000|2022-06-08 14:24:50|6236.11|6236.11|6238.36|6238.36|6238.36|6238.36|6236.11|6236.11|0
1654698300000|2022-06-08 14:25:00|6238.86|6238.86|6238.5|6238.5|6238.86|6238.86|6238.5|6238.5|0
1654698310000|2022-06-08 14:25:10|6238.82|6238.82|6237.36|6237.36|6238.82|6238.82|6237.36|6237.36|0
1654698330000|2022-06-08 14:25:30|6238.13|6238.13|6238.13|6238.13|6238.13|6238.13|6238.13|6238.13|0
1654698340000|2022-06-08 14:25:40|6238.31|6238.31|6238.31|6238.31|6238.31|6238.31|6238.31|6238.31|0
1654698360000|2022-06-08 14:26:00|6238.6|6238.6|6238.6|6238.6|6238.6|6238.6|6238.6|6238.6|0
1654698380000|2022-06-08 14:26:20|6237.61|6237.61|6238.1|6238.1|6238.1|6238.1|6237.61|6237.61|0
1654698390000|2022-06-08 14:26:30|6237.75|6237.75|6237.75|6237.75|6237.75|6237.75|6237.75|6237.75|0
1654698400000|2022-06-08 14:26:40|6238.12|6238.12|6239.27|6239.27|6239.27|6239.27|6238.12|6238.12|0
1654698410000|2022-06-08 14:26:50|6238.89|6238.89|6239.27|6239.27|6239.27|6239.27|6238.89|6238.89|0
1654698420000|2022-06-08 14:27:00|6238.5|6238.5|6238.08|6238.08|6238.5|6238.5|6237.53|6237.53|0
1654698440000|2022-06-08 14:27:20|6239.23|6239.23|6239.23|6239.23|6239.23|6239.23|6238.91|6238.91|0
1654698460000|2022-06-08 14:27:40|6238.66|6238.66|6238.66|6238.66|6238.66|6238.66|6238.66|6238.66|0
1654698470000|2022-06-08 14:27:50|6239.04|6239.04|6239.04|6239.04|6239.04|6239.04|6239.04|6239.04|0
1654698480000|2022-06-08 14:28:00|6239.41|6239.41|6240.06|6240.06|6240.06|6240.06|6239.41|6239.41|0
1654698490000|2022-06-08 14:28:10|6240.41|6240.41|6240.56|6240.56|6240.56|6240.56|6239.78|6239.78|0
1654698510000|2022-06-08 14:28:30|6240.21|6240.21|6238.61|6238.61|6240.21|6240.21|6238.61|6238.61|0
1654698520000|2022-06-08 14:28:40|6237.47|6237.47|6237.47|6237.47|6237.47|6237.47|6237.47|6237.47|0
1654698530000|2022-06-08 14:28:50|6236.13|6236.13|6236.51|6236.51|6236.51|6236.51|6236.13|6236.13|0
1654698540000|2022-06-08 14:29:00|6235.07|6235.07|6234.18|6234.18|6235.78|6235.78|6234.18|6234.18|0
1654698550000|2022-06-08 14:29:10|6234.94|6234.94|6234.94|6234.94|6234.94|6234.94|6234.94|6234.94|0
1654698560000|2022-06-08 14:29:20|6234.44|6234.44|6234.44|6234.44|6234.44|6234.44|6234.44|6234.44|0
1654698570000|2022-06-08 14:29:30|6234.25|6234.25|6234.25|6234.25|6234.25|6234.25|6234.25|6234.25|0
1654698590000|2022-06-08 14:29:50|6233.54|6233.54|6233.54|6233.54|6233.54|6233.54|6233.54|6233.54|0
1654698600000|2022-06-08 14:30:00|6233.04|6233.04|6228.06|6228.06|6233.04|6233.04|6228.06|6228.06|0
1654698620000|2022-06-08 14:30:20|6227.56|6227.56|6227.56|6227.56|6227.56|6227.56|6227.56|6227.56|0
1654698630000|2022-06-08 14:30:30|6228.06|6228.06|6228.04|6228.04|6228.41|6228.41|6228.04|6228.04|0
1654698650000|2022-06-08 14:30:50|6229|6229|6229|6229|6229|6229|6229|6229|0
1654698660000|2022-06-08 14:31:00|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|0
1654698670000|2022-06-08 14:31:10|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|0
1654698680000|2022-06-08 14:31:20|6228.71|6228.71|6228.71|6228.71|6228.71|6228.71|6228.71|6228.71|0
1654698690000|2022-06-08 14:31:30|6230.42|6230.42|6230.14|6230.14|6230.42|6230.42|6230.14|6230.14|0
1654698700000|2022-06-08 14:31:40|6231.42|6231.42|6232.82|6232.82|6232.82|6232.82|6231.42|6231.42|0
1654698710000|2022-06-08 14:31:50|6233.18|6233.18|6234.24|6234.24|6234.24|6234.24|6232.89|6232.89|0
1654698720000|2022-06-08 14:32:00|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|6234.88|0
1654698730000|2022-06-08 14:32:10|6234.24|6234.24|6233.6|6233.6|6234.24|6234.24|6233.6|6233.6|0
1654698740000|2022-06-08 14:32:20|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|0
1654698750000|2022-06-08 14:32:30|6232.5|6232.5|6232.5|6232.5|6232.5|6232.5|6231.79|6231.79|0
1654698770000|2022-06-08 14:32:50|6232.89|6232.89|6232.5|6232.5|6232.89|6232.89|6232.5|6232.5|0
1654698790000|2022-06-08 14:33:10|6232.01|6232.01|6232.01|6232.01|6232.01|6232.01|6232.01|6232.01|0
1654698820000|2022-06-08 14:33:40|6231.63|6231.63|6231.63|6231.63|6231.63|6231.63|6231.63|6231.63|0
1654698830000|2022-06-08 14:33:50|6232.12|6232.12|6231.41|6231.41|6232.12|6232.12|6231.41|6231.41|0
1654698840000|2022-06-08 14:34:00|6231.37|6231.37|6232.65|6232.65|6232.65|6232.65|6231.37|6231.37|0
1654698850000|2022-06-08 14:34:10|6232.94|6232.94|6233.29|6233.29|6233.29|6233.29|6232.94|6232.94|0
1654698860000|2022-06-08 14:34:20|6234.37|6234.37|6234.86|6234.86|6234.86|6234.86|6234.37|6234.37|0
1654698870000|2022-06-08 14:34:30|6234.51|6234.51|6234.51|6234.51|6234.51|6234.51|6234.51|6234.51|0
1654698880000|2022-06-08 14:34:40|6234.79|6234.79|6235.89|6235.89|6235.89|6235.89|6234.79|6234.79|0
1654698890000|2022-06-08 14:34:50|6235.7|6235.7|6235.51|6235.51|6235.7|6235.7|6235.51|6235.51|0
1654698900000|2022-06-08 14:35:00|6235.83|6235.83|6235.83|6235.83|6235.83|6235.83|6235.83|6235.83|0
1654698910000|2022-06-08 14:35:10|6234.71|6234.71|6234.71|6234.71|6234.71|6234.71|6234.71|6234.71|0
1654698950000|2022-06-08 14:35:50|6234.35|6234.35|6234.35|6234.35|6234.35|6234.35|6234.35|6234.35|0
1654698960000|2022-06-08 14:36:00|6233.39|6233.39|6233.23|6233.23|6233.39|6233.39|6233.04|6233.04|0
1654698970000|2022-06-08 14:36:10|6233.58|6233.58|6233.58|6233.58|6233.58|6233.58|6233.58|6233.58|0
1654698990000|2022-06-08 14:36:30|6234.22|6234.22|6234.54|6234.54|6234.54|6234.54|6234.22|6234.22|0
1654699020000|2022-06-08 14:37:00|6234.92|6234.92|6236|6236|6236|6236|6234.92|6234.92|0
1654699030000|2022-06-08 14:37:10|6235.71|6235.71|6235.35|6235.35|6235.71|6235.71|6235.35|6235.35|0
1654699040000|2022-06-08 14:37:20|6236.5|6236.5|6235.39|6235.39|6236.5|6236.5|6235.39|6235.39|0
1654699050000|2022-06-08 14:37:30|6235|6235|6233.72|6233.72|6235|6235|6233.72|6233.72|0
1654699060000|2022-06-08 14:37:40|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|6234.08|0
1654699080000|2022-06-08 14:38:00|6233.76|6233.76|6234.75|6234.75|6234.75|6234.75|6233.47|6233.47|0
1654699090000|2022-06-08 14:38:10|6234.25|6234.25|6234.25|6234.25|6234.25|6234.25|6234.25|6234.25|0
1654699120000|2022-06-08 14:38:40|6234.06|6234.06|6234.06|6234.06|6234.06|6234.06|6234.06|6234.06|0
1654699130000|2022-06-08 14:38:50|6234.45|6234.45|6234.45|6234.45|6234.45|6234.45|6234.45|6234.45|0
1654699140000|2022-06-08 14:39:00|6234.8|6234.8|6234.8|6234.8|6234.8|6234.8|6234.8|6234.8|0
1654699180000|2022-06-08 14:39:40|6234.42|6234.42|6234.42|6234.42|6234.42|6234.42|6234.42|6234.42|0
1654699190000|2022-06-08 14:39:50|6234.1|6234.1|6233.46|6233.46|6234.1|6234.1|6232.83|6232.83|0
1654699200000|2022-06-08 14:40:00|6233.75|6233.75|6233.37|6233.37|6233.75|6233.75|6233.37|6233.37|0
1654699220000|2022-06-08 14:40:20|6233.01|6233.01|6231.48|6231.48|6233.01|6233.01|6231.48|6231.48|0
1654699230000|2022-06-08 14:40:30|6231.29|6231.29|6231.93|6231.93|6231.93|6231.93|6231.29|6231.29|0
1654699250000|2022-06-08 14:40:50|6231.74|6231.74|6231.74|6231.74|6231.74|6231.74|6231.74|6231.74|0
1654699260000|2022-06-08 14:41:00|6232.1|6232.1|6233.12|6233.12|6233.12|6233.12|6232.1|6232.1|0
1654699270000|2022-06-08 14:41:10|6233.3|6233.3|6234.35|6234.35|6234.35|6234.35|6233.3|6233.3|0
1654699280000|2022-06-08 14:41:20|6234|6234|6234|6234|6234|6234|6234|6234|0
1654699290000|2022-06-08 14:41:30|6233.68|6233.68|6233.3|6233.3|6233.68|6233.68|6233.3|6233.3|0
1654699300000|2022-06-08 14:41:40|6234.06|6234.06|6234.06|6234.06|6234.06|6234.06|6234.06|6234.06|0
1654699310000|2022-06-08 14:41:50|6233.74|6233.74|6233.74|6233.74|6233.74|6233.74|6233.74|6233.74|0
1654699320000|2022-06-08 14:42:00|6233.38|6233.38|6232.36|6232.36|6233.38|6233.38|6232.36|6232.36|0
1654699330000|2022-06-08 14:42:10|6232.15|6232.15|6232.17|6232.17|6232.36|6232.36|6232.15|6232.15|0
1654699340000|2022-06-08 14:42:20|6231.43|6231.43|6231.24|6231.24|6231.43|6231.43|6231.24|6231.24|0
1654699350000|2022-06-08 14:42:30|6231.56|6231.56|6231.56|6231.56|6231.56|6231.56|6231.56|6231.56|0
1654699360000|2022-06-08 14:42:40|6231.24|6231.24|6231.24|6231.24|6231.24|6231.24|6231.24|6231.24|0
1654699380000|2022-06-08 14:43:00|6231.56|6231.56|6231.56|6231.56|6231.56|6231.56|6231.56|6231.56|0
1654699390000|2022-06-08 14:43:10|6231.18|6231.18|6229.35|6229.35|6231.18|6231.18|6229.35|6229.35|0
1654699410000|2022-06-08 14:43:30|6229|6229|6228.04|6228.04|6229|6229|6228.04|6228.04|0
1654699430000|2022-06-08 14:43:50|6227.76|6227.76|6227.76|6227.76|6227.76|6227.76|6227.76|6227.76|0
1654699440000|2022-06-08 14:44:00|6227.4|6227.4|6226.53|6226.53|6227.4|6227.4|6226.53|6226.53|0
1654699450000|2022-06-08 14:44:10|6226.88|6226.88|6227.46|6227.46|6227.46|6227.46|6226.88|6226.88|0
1654699460000|2022-06-08 14:44:20|6225.54|6225.54|6225.54|6225.54|6225.54|6225.54|6225.54|6225.54|0
1654699480000|2022-06-08 14:44:40|6227.07|6227.07|6227.62|6227.62|6227.62|6227.62|6227.07|6227.07|0
1654699490000|2022-06-08 14:44:50|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|0
1654699500000|2022-06-08 14:45:00|6227.58|6227.58|6228.22|6228.22|6228.22|6228.22|6227.58|6227.58|0
1654699510000|2022-06-08 14:45:10|6227.83|6227.83|6227.83|6227.83|6227.83|6227.83|6227.83|6227.83|0
1654699520000|2022-06-08 14:45:20|6226.84|6226.84|6227.34|6227.34|6227.34|6227.34|6226.84|6226.84|0
1654699530000|2022-06-08 14:45:30|6227.02|6227.02|6227.02|6227.02|6227.02|6227.02|6227.02|6227.02|0
1654699540000|2022-06-08 14:45:40|6227.34|6227.34|6227.98|6227.98|6227.98|6227.98|6227.34|6227.34|0
1654699560000|2022-06-08 14:46:00|6228.3|6228.3|6228.11|6228.11|6228.3|6228.3|6227.98|6227.98|0
1654699570000|2022-06-08 14:46:10|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|0
1654699590000|2022-06-08 14:46:30|6226.25|6226.25|6226.6|6226.6|6226.6|6226.6|6226.25|6226.25|0
1654699600000|2022-06-08 14:46:40|6226.18|6226.18|6226.54|6226.54|6226.54|6226.54|6226.18|6226.18|0
1654699610000|2022-06-08 14:46:50|6226.91|6226.91|6227.55|6227.55|6227.55|6227.55|6226.91|6226.91|0
1654699620000|2022-06-08 14:47:00|6227.87|6227.87|6228.34|6228.34|6228.34|6228.34|6227.87|6227.87|0
1654699630000|2022-06-08 14:47:10|6230.97|6230.97|6230.97|6230.97|6230.97|6230.97|6230.97|6230.97|0
1654699640000|2022-06-08 14:47:20|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|0
1654699660000|2022-06-08 14:47:40|6231.15|6231.15|6231.15|6231.15|6231.15|6231.15|6231.15|6231.15|0
1654699670000|2022-06-08 14:47:50|6230.83|6230.83|6231.86|6231.86|6231.86|6231.86|6230.83|6230.83|0
1654699680000|2022-06-08 14:48:00|6233.01|6233.01|6232.65|6232.65|6233.01|6233.01|6232.65|6232.65|0
1654699690000|2022-06-08 14:48:10|6231.89|6231.89|6230.32|6230.32|6231.89|6231.89|6230.32|6230.32|0
1654699700000|2022-06-08 14:48:20|6230.68|6230.68|6229.73|6229.73|6230.68|6230.68|6229.56|6229.56|0
1654699720000|2022-06-08 14:48:40|6230.22|6230.22|6230.41|6230.41|6230.41|6230.41|6230.22|6230.22|0
1654699750000|2022-06-08 14:49:10|6231.18|6231.18|6231.18|6231.18|6231.18|6231.18|6231.18|6231.18|0
1654699780000|2022-06-08 14:49:40|6230.68|6230.68|6230.68|6230.68|6230.68|6230.68|6230.49|6230.49|0
1654699800000|2022-06-08 14:50:00|6231.06|6231.06|6231.25|6231.25|6231.25|6231.25|6231.06|6231.06|0
1654699810000|2022-06-08 14:50:10|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|0
1654699820000|2022-06-08 14:50:20|6231.23|6231.23|6231.8|6231.8|6231.8|6231.8|6230.84|6230.84|0
1654699830000|2022-06-08 14:50:30|6231.48|6231.48|6231.16|6231.16|6231.48|6231.48|6231.16|6231.16|0
1654699840000|2022-06-08 14:50:40|6230.62|6230.62|6230.26|6230.26|6230.62|6230.62|6230.26|6230.26|0
1654699860000|2022-06-08 14:51:00|6230.58|6230.58|6230.9|6230.9|6230.9|6230.9|6230.58|6230.58|0
1654699870000|2022-06-08 14:51:10|6230.13|6230.13|6229.78|6229.78|6230.13|6230.13|6229.78|6229.78|0
1654699880000|2022-06-08 14:51:20|6230.13|6230.13|6230.13|6230.13|6230.13|6230.13|6230.13|6230.13|0
1654699890000|2022-06-08 14:51:30|6229.81|6229.81|6230.31|6230.31|6230.31|6230.31|6229.81|6229.81|0
1654699900000|2022-06-08 14:51:40|6230.5|6230.5|6230.5|6230.5|6230.5|6230.5|6230.5|6230.5|0
1654699910000|2022-06-08 14:51:50|6230.79|6230.79|6230.79|6230.79|6230.79|6230.79|6230.79|6230.79|0
1654699920000|2022-06-08 14:52:00|6231.16|6231.16|6230.97|6230.97|6231.16|6231.16|6230.97|6230.97|0
1654699930000|2022-06-08 14:52:10|6231.74|6231.74|6231.74|6231.74|6231.74|6231.74|6231.74|6231.74|0
1654699970000|2022-06-08 14:52:50|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|6231.55|0
1654699980000|2022-06-08 14:53:00|6231.84|6231.84|6232.91|6232.91|6232.91|6232.91|6231.84|6231.84|0
1654699990000|2022-06-08 14:53:10|6233.23|6233.23|6232.47|6232.47|6233.23|6233.23|6232.47|6232.47|0
1654700000000|2022-06-08 14:53:20|6231.78|6231.78|6231.5|6231.5|6231.78|6231.78|6231.5|6231.5|0
1654700010000|2022-06-08 14:53:30|6231.69|6231.69|6231.5|6231.5|6231.69|6231.69|6231.5|6231.5|0
1654700020000|2022-06-08 14:53:40|6231.99|6231.99|6231.64|6231.64|6231.99|6231.99|6231.64|6231.64|0
1654700030000|2022-06-08 14:53:50|6231.14|6231.14|6231.14|6231.14|6231.14|6231.14|6231.14|6231.14|0
1654700040000|2022-06-08 14:54:00|6231.46|6231.46|6231.46|6231.46|6231.46|6231.46|6231.46|6231.46|0
1654700050000|2022-06-08 14:54:10|6231.82|6231.82|6231.43|6231.43|6231.82|6231.82|6231.43|6231.43|0
1654700060000|2022-06-08 14:54:20|6231.93|6231.93|6232.29|6232.29|6232.29|6232.29|6231.93|6231.93|0
1654700070000|2022-06-08 14:54:30|6231.97|6231.97|6233.8|6233.8|6233.8|6233.8|6231.97|6231.97|0
1654700080000|2022-06-08 14:54:40|6234.16|6234.16|6233.8|6233.8|6234.16|6234.16|6233.8|6233.8|0
1654700090000|2022-06-08 14:54:50|6233.99|6233.99|6233.99|6233.99|6233.99|6233.99|6233.99|6233.99|0
1654700110000|2022-06-08 14:55:10|6233.67|6233.67|6233.67|6233.67|6233.67|6233.67|6233.67|6233.67|0
1654700130000|2022-06-08 14:55:30|6231.79|6231.79|6231.79|6231.79|6231.79|6231.79|6231.79|6231.79|0
1654700140000|2022-06-08 14:55:40|6231.6|6231.6|6231.6|6231.6|6231.6|6231.6|6231.6|6231.6|0
1654700150000|2022-06-08 14:55:50|6230.96|6230.96|6230.13|6230.13|6230.96|6230.96|6230.13|6230.13|0
1654700170000|2022-06-08 14:56:10|6230.49|6230.49|6230.49|6230.49|6230.49|6230.49|6230.49|6230.49|0
1654700180000|2022-06-08 14:56:20|6230.11|6230.11|6230.11|6230.11|6230.11|6230.11|6230.11|6230.11|0
1654700190000|2022-06-08 14:56:30|6229.83|6229.83|6228.04|6228.04|6229.83|6229.83|6228.04|6228.04|0
1654700200000|2022-06-08 14:56:40|6227.85|6227.85|6227.85|6227.85|6227.85|6227.85|6227.85|6227.85|0
1654700210000|2022-06-08 14:56:50|6225.18|6225.18|6225.18|6225.18|6225.18|6225.18|6225.18|6225.18|0
1654700220000|2022-06-08 14:57:00|6225.56|6225.56|6225.18|6225.18|6225.56|6225.56|6225.18|6225.18|0
1654700230000|2022-06-08 14:57:10|6225.46|6225.46|6226.97|6226.97|6226.97|6226.97|6225.46|6225.46|0
1654700280000|2022-06-08 14:58:00|6227.36|6227.36|6227.36|6227.36|6227.36|6227.36|6227.36|6227.36|0
1654700290000|2022-06-08 14:58:10|6227.55|6227.55|6227.55|6227.55|6227.55|6227.55|6227.55|6227.55|0
1654700310000|2022-06-08 14:58:30|6227.05|6227.05|6226.05|6226.05|6227.05|6227.05|6226.05|6226.05|0
1654700320000|2022-06-08 14:58:40|6226.37|6226.37|6229.59|6229.59|6229.59|6229.59|6226.37|6226.37|0
1654700340000|2022-06-08 14:59:00|6230.36|6230.36|6230.36|6230.36|6230.36|6230.36|6230.36|6230.36|0
1654700350000|2022-06-08 14:59:10|6230.71|6230.71|6229.95|6229.95|6230.9|6230.9|6229.95|6229.95|0
1654700370000|2022-06-08 14:59:30|6230.71|6230.71|6230.71|6230.71|6230.71|6230.71|6230.71|6230.71|0
1654700390000|2022-06-08 14:59:50|6231.21|6231.21|6231.82|6231.82|6232.18|6232.18|6231.21|6231.21|0
1654700400000|2022-06-08 15:00:00|6232.18|6232.18|6231.82|6231.82|6232.18|6232.18|6231.82|6231.82|0
1654700410000|2022-06-08 15:00:10|6232.32|6232.32|6232.01|6232.01|6232.96|6232.96|6232.01|6232.01|0
1654700430000|2022-06-08 15:00:30|6233.28|6233.28|6232.32|6232.32|6233.28|6233.28|6232.32|6232.32|0
1654700440000|2022-06-08 15:00:40|6231.97|6231.97|6232.32|6232.32|6232.32|6232.32|6231.97|6231.97|0
1654700450000|2022-06-08 15:00:50|6231.97|6231.97|6231.97|6231.97|6231.97|6231.97|6231.97|6231.97|0
1654700500000|2022-06-08 15:01:40|6232.32|6232.32|6231.37|6231.37|6232.32|6232.32|6231.37|6231.37|0
1654700510000|2022-06-08 15:01:50|6231.65|6231.65|6231.65|6231.65|6231.65|6231.65|6231.65|6231.65|0
1654700540000|2022-06-08 15:02:20|6231.97|6231.97|6231.97|6231.97|6231.97|6231.97|6231.97|6231.97|0
1654700560000|2022-06-08 15:02:40|6231.21|6231.21|6231.21|6231.21|6231.21|6231.21|6231.21|6231.21|0
1654700600000|2022-06-08 15:03:20|6231.85|6231.85|6232.42|6232.42|6232.42|6232.42|6231.46|6231.46|0
1654700610000|2022-06-08 15:03:30|6232.1|6232.1|6232.1|6232.1|6232.1|6232.1|6232.1|6232.1|0
1654700630000|2022-06-08 15:03:50|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|6232.29|0
1654700640000|2022-06-08 15:04:00|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|6232.47|0
1654700650000|2022-06-08 15:04:10|6233.62|6233.62|6233.41|6233.41|6233.62|6233.62|6233.41|6233.41|0
1654700660000|2022-06-08 15:04:20|6233.77|6233.77|6233.69|6233.69|6233.77|6233.77|6233.41|6233.41|0
1654700690000|2022-06-08 15:04:50|6234.33|6234.33|6234.33|6234.33|6234.33|6234.33|6234.33|6234.33|0
1654700710000|2022-06-08 15:05:10|6234.52|6234.52|6234.81|6234.81|6234.81|6234.81|6234.52|6234.52|0
1654700720000|2022-06-08 15:05:20|6235.13|6235.13|6235.31|6235.31|6235.31|6235.31|6235.13|6235.13|0
1654700730000|2022-06-08 15:05:30|6235|6235|6235|6235|6235|6235|6235|6235|0
1654700740000|2022-06-08 15:05:40|6235.92|6235.92|6235.42|6235.42|6235.92|6235.92|6235.42|6235.42|0
1654700750000|2022-06-08 15:05:50|6236.57|6236.57|6236.38|6236.38|6236.57|6236.57|6236.38|6236.38|0
1654700760000|2022-06-08 15:06:00|6236.59|6236.59|6236.59|6236.59|6236.59|6236.59|6236.59|6236.59|0
1654700770000|2022-06-08 15:06:10|6236.09|6236.09|6236.09|6236.09|6236.09|6236.09|6236.09|6236.09|0
1654700780000|2022-06-08 15:06:20|6236.41|6236.41|6236.41|6236.41|6236.41|6236.41|6236.41|6236.41|0
1654700790000|2022-06-08 15:06:30|6236.73|6236.73|6236.73|6236.73|6236.73|6236.73|6236.73|6236.73|0
1654700800000|2022-06-08 15:06:40|6236.41|6236.41|6237.98|6237.98|6237.98|6237.98|6236.41|6236.41|0
1654700810000|2022-06-08 15:06:50|6237.69|6237.69|6237.48|6237.48|6238.3|6238.3|6237.48|6237.48|0
1654700820000|2022-06-08 15:07:00|6237.98|6237.98|6238.33|6238.33|6238.33|6238.33|6237.98|6237.98|0
1654700850000|2022-06-08 15:07:30|6238.15|6238.15|6238.15|6238.15|6238.15|6238.15|6238.15|6238.15|0
1654700870000|2022-06-08 15:07:50|6237.79|6237.79|6237.41|6237.41|6237.79|6237.79|6237.41|6237.41|0
1654700880000|2022-06-08 15:08:00|6236.78|6236.78|6236.28|6236.28|6236.78|6236.78|6236.28|6236.28|0
1654700930000|2022-06-08 15:08:50|6236.64|6236.64|6236.28|6236.28|6236.64|6236.64|6236.28|6236.28|0
1654700940000|2022-06-08 15:09:00|6236.09|6236.09|6236.23|6236.23|6236.23|6236.23|6235.1|6235.1|0
1654700950000|2022-06-08 15:09:10|6235.85|6235.85|6235.85|6235.85|6235.85|6235.85|6235.85|6235.85|0
1654700960000|2022-06-08 15:09:20|6235.35|6235.35|6235.35|6235.35|6235.35|6235.35|6235.35|6235.35|0
1654700970000|2022-06-08 15:09:30|6235|6235|6235|6235|6235|6235|6235|6235|0
1654700980000|2022-06-08 15:09:40|6234.68|6234.68|6232.94|6232.94|6234.68|6234.68|6232.94|6232.94|0
1654700990000|2022-06-08 15:09:50|6232.75|6232.75|6232.75|6232.75|6232.75|6232.75|6232.75|6232.75|0
1654701000000|2022-06-08 15:10:00|6232.25|6232.25|6231.54|6231.54|6232.25|6232.25|6231.54|6231.54|0
1654701010000|2022-06-08 15:10:10|6231.73|6231.73|6231.91|6231.91|6231.91|6231.91|6231.73|6231.73|0
1654701040000|2022-06-08 15:10:40|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|0
1654701050000|2022-06-08 15:10:50|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|0
1654701070000|2022-06-08 15:11:10|6232.24|6232.24|6232.24|6232.24|6232.24|6232.24|6232.24|6232.24|0
1654701080000|2022-06-08 15:11:20|6231.92|6231.92|6232.47|6232.47|6232.47|6232.47|6231.92|6231.92|0
1654701090000|2022-06-08 15:11:30|6232.79|6232.79|6232.79|6232.79|6232.79|6232.79|6232.79|6232.79|0
1654701100000|2022-06-08 15:11:40|6232.29|6232.29|6232.61|6232.61|6232.61|6232.61|6232.29|6232.29|0
1654701120000|2022-06-08 15:12:00|6232.25|6232.25|6232.54|6232.54|6232.54|6232.54|6232.25|6232.25|0
1654701130000|2022-06-08 15:12:10|6232.25|6232.25|6232.25|6232.25|6232.25|6232.25|6232.25|6232.25|0
1654701140000|2022-06-08 15:12:20|6233.21|6233.21|6233.21|6233.21|6233.53|6233.53|6233.21|6233.21|0
1654701150000|2022-06-08 15:12:30|6233.57|6233.57|6233.57|6233.57|6233.57|6233.57|6233.57|6233.57|0
1654701170000|2022-06-08 15:12:50|6233.07|6233.07|6233.07|6233.07|6233.07|6233.07|6233.07|6233.07|0
1654701180000|2022-06-08 15:13:00|6232.75|6232.75|6232.75|6232.75|6232.75|6232.75|6232.25|6232.25|0
1654701190000|2022-06-08 15:13:10|6232.37|6232.37|6232.37|6232.37|6232.37|6232.37|6232.37|6232.37|0
1654701210000|2022-06-08 15:13:30|6232.05|6232.05|6232.05|6232.05|6232.05|6232.05|6232.05|6232.05|0
1654701230000|2022-06-08 15:13:50|6232.24|6232.24|6232.73|6232.73|6232.73|6232.73|6232.24|6232.24|0
1654701240000|2022-06-08 15:14:00|6233.37|6233.37|6233.09|6233.09|6233.37|6233.37|6232.87|6232.87|0
1654701250000|2022-06-08 15:14:10|6234.04|6234.04|6234.04|6234.04|6234.04|6234.04|6234.04|6234.04|0
1654701260000|2022-06-08 15:14:20|6234.68|6234.68|6235.06|6235.06|6235.06|6235.06|6234.68|6234.68|0
1654701270000|2022-06-08 15:14:30|6236.01|6236.01|6237.56|6237.56|6237.56|6237.56|6235.7|6235.7|0
1654701300000|2022-06-08 15:15:00|6237.91|6237.91|6238.04|6238.04|6238.04|6238.04|6237.73|6237.73|0
1654701310000|2022-06-08 15:15:10|6237.47|6237.47|6236.76|6236.76|6237.47|6237.47|6236.76|6236.76|0
1654701320000|2022-06-08 15:15:20|6236.38|6236.38|6235.75|6235.75|6236.38|6236.38|6235.75|6235.75|0
1654701340000|2022-06-08 15:15:40|6236.1|6236.1|6236.1|6236.1|6236.1|6236.1|6236.1|6236.1|0
1654701350000|2022-06-08 15:15:50|6236.42|6236.42|6236.8|6236.8|6236.8|6236.8|6236.42|6236.42|0
1654701370000|2022-06-08 15:16:10|6237.76|6237.76|6238.42|6238.42|6238.42|6238.42|6237.76|6237.76|0
1654701390000|2022-06-08 15:16:30|6238.78|6238.78|6238.78|6238.78|6238.78|6238.78|6238.78|6238.78|0
1654701400000|2022-06-08 15:16:40|6239.16|6239.16|6239.19|6239.19|6239.48|6239.48|6239.16|6239.16|0
1654701410000|2022-06-08 15:16:50|6240.34|6240.34|6240.34|6240.34|6240.34|6240.34|6240.34|6240.34|0
1654701420000|2022-06-08 15:17:00|6240.02|6240.02|6239.7|6239.7|6240.02|6240.02|6239.7|6239.7|0
1654701430000|2022-06-08 15:17:10|6239.38|6239.38|6238.74|6238.74|6239.38|6239.38|6238.74|6238.74|0
1654701440000|2022-06-08 15:17:20|6239.24|6239.24|6239.62|6239.62|6239.62|6239.62|6239.24|6239.24|0
1654701450000|2022-06-08 15:17:30|6239.91|6239.91|6239.91|6239.91|6239.91|6239.91|6239.91|6239.91|0
1654701460000|2022-06-08 15:17:40|6239.72|6239.72|6239.72|6239.72|6239.72|6239.72|6239.72|6239.72|0
1654701470000|2022-06-08 15:17:50|6239.43|6239.43|6239.43|6239.43|6239.43|6239.43|6239.43|6239.43|0
1654701480000|2022-06-08 15:18:00|6239.93|6239.93|6239.93|6239.93|6239.93|6239.93|6239.93|6239.93|0
1654701490000|2022-06-08 15:18:10|6240.64|6240.64|6241.05|6241.05|6241.47|6241.47|6240.47|6240.47|0
1654701500000|2022-06-08 15:18:20|6240.55|6240.55|6240.55|6240.55|6240.55|6240.55|6240.55|6240.55|0
1654701560000|2022-06-08 15:19:20|6240.74|6240.74|6240.74|6240.74|6240.74|6240.74|6240.74|6240.74|0
1654701580000|2022-06-08 15:19:40|6241.09|6241.09|6241.41|6241.41|6241.41|6241.41|6241.09|6241.09|0
1654701590000|2022-06-08 15:19:50|6241.6|6241.6|6241.6|6241.6|6241.6|6241.6|6241.6|6241.6|0
1654701600000|2022-06-08 15:20:00|6241.24|6241.24|6241.31|6241.31|6241.82|6241.82|6241.24|6241.24|0
1654701610000|2022-06-08 15:20:10|6241.81|6241.81|6241.81|6241.81|6241.81|6241.81|6241.81|6241.81|0
1654701620000|2022-06-08 15:20:20|6241.45|6241.45|6241.64|6241.64|6241.64|6241.64|6241.45|6241.45|0
1654701640000|2022-06-08 15:20:40|6242.59|6242.59|6242.88|6242.88|6242.88|6242.88|6242.59|6242.59|0
1654701660000|2022-06-08 15:21:00|6242.56|6242.56|6242.56|6242.56|6242.56|6242.56|6242.56|6242.56|0
1654701670000|2022-06-08 15:21:10|6242.88|6242.88|6244.96|6244.96|6244.96|6244.96|6242.88|6242.88|0
1654701680000|2022-06-08 15:21:20|6245.28|6245.28|6245.28|6245.28|6245.28|6245.28|6245.28|6245.28|0
1654701690000|2022-06-08 15:21:30|6244.64|6244.64|6244.73|6244.73|6244.73|6244.73|6244.45|6244.45|0
1654701710000|2022-06-08 15:21:50|6245.09|6245.09|6245.28|6245.28|6245.28|6245.28|6245.09|6245.09|0
1654701720000|2022-06-08 15:22:00|6245.09|6245.09|6245.09|6245.09|6245.09|6245.09|6245.09|6245.09|0
1654701730000|2022-06-08 15:22:10|6244.33|6244.33|6244.71|6244.71|6244.71|6244.71|6244.33|6244.33|0
1654701750000|2022-06-08 15:22:30|6244.21|6244.21|6244.21|6244.21|6244.21|6244.21|6244.21|6244.21|0
1654701780000|2022-06-08 15:23:00|6244.5|6244.5|6246.59|6246.59|6246.59|6246.59|6244.5|6244.5|0
1654701790000|2022-06-08 15:23:10|6247.74|6247.74|6247.74|6247.74|6247.74|6247.74|6247.74|6247.74|0
1654701810000|2022-06-08 15:23:30|6247.55|6247.55|6247.84|6247.84|6247.84|6247.84|6247.55|6247.55|0
1654701820000|2022-06-08 15:23:40|6248.02|6248.02|6248.02|6248.02|6248.34|6248.34|6248.02|6248.02|0
1654701840000|2022-06-08 15:24:00|6247.39|6247.39|6247.39|6247.39|6247.39|6247.39|6247.39|6247.39|0
1654701850000|2022-06-08 15:24:10|6246.24|6246.24|6246.24|6246.24|6246.24|6246.24|6246.24|6246.24|0
1654701860000|2022-06-08 15:24:20|6245.95|6245.95|6245.41|6245.41|6245.95|6245.95|6245.41|6245.41|0
1654701880000|2022-06-08 15:24:40|6245.73|6245.73|6245.73|6245.73|6245.73|6245.73|6245.73|6245.73|0
1654701890000|2022-06-08 15:24:50|6246.11|6246.11|6245.47|6245.47|6246.11|6246.11|6245.47|6245.47|0
1654701910000|2022-06-08 15:25:10|6244.97|6244.97|6243.65|6243.65|6244.97|6244.97|6243.65|6243.65|0
1654701920000|2022-06-08 15:25:20|6243.84|6243.84|6244.62|6244.62|6244.97|6244.97|6243.84|6243.84|0
1654701930000|2022-06-08 15:25:30|6245|6245|6245|6245|6245|6245|6245|6245|0
1654701950000|2022-06-08 15:25:50|6244.43|6244.43|6244.71|6244.71|6244.71|6244.71|6244.43|6244.43|0
1654701960000|2022-06-08 15:26:00|6245.48|6245.48|6244.98|6244.98|6245.48|6245.48|6244.98|6244.98|0
1654701970000|2022-06-08 15:26:10|6245.36|6245.36|6244.44|6244.44|6245.36|6245.36|6244.44|6244.44|0
1654701980000|2022-06-08 15:26:20|6244.06|6244.06|6244.41|6244.41|6244.41|6244.41|6244.06|6244.06|0
1654702000000|2022-06-08 15:26:40|6244.13|6244.13|6243.81|6243.81|6244.13|6244.13|6243.81|6243.81|0
1654702010000|2022-06-08 15:26:50|6244.19|6244.19|6244.57|6244.57|6244.57|6244.57|6244.19|6244.19|0
1654702020000|2022-06-08 15:27:00|6244.08|6244.08|6244.23|6244.23|6244.57|6244.57|6244.08|6244.08|0
1654702030000|2022-06-08 15:27:10|6244.73|6244.73|6244.34|6244.34|6244.73|6244.73|6244.34|6244.34|0
1654702040000|2022-06-08 15:27:20|6244.66|6244.66|6244.66|6244.66|6244.66|6244.66|6244.66|6244.66|0
1654702050000|2022-06-08 15:27:30|6244.98|6244.98|6244.98|6244.98|6244.98|6244.98|6244.98|6244.98|0
1654702060000|2022-06-08 15:27:40|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|0
1654702070000|2022-06-08 15:27:50|6246.96|6246.96|6245.56|6245.56|6246.96|6246.96|6245.56|6245.56|0
1654702090000|2022-06-08 15:28:10|6245.17|6245.17|6245.17|6245.17|6245.17|6245.17|6245.17|6245.17|0
1654702100000|2022-06-08 15:28:20|6245.46|6245.46|6247.75|6247.75|6247.75|6247.75|6245.46|6245.46|0
1654702110000|2022-06-08 15:28:30|6247.43|6247.43|6246.28|6246.28|6247.43|6247.43|6246.28|6246.28|0
1654702120000|2022-06-08 15:28:40|6246.57|6246.57|6246.19|6246.19|6246.57|6246.57|6246.19|6246.19|0
1654702130000|2022-06-08 15:28:50|6246.83|6246.83|6247.11|6247.11|6247.11|6247.11|6246.83|6246.83|0
1654702140000|2022-06-08 15:29:00|6246.73|6246.73|6245.69|6245.69|6247.04|6247.04|6245.69|6245.69|0
1654702150000|2022-06-08 15:29:10|6245.4|6245.4|6245.69|6245.69|6245.69|6245.69|6245.4|6245.4|0
1654702160000|2022-06-08 15:29:20|6245.19|6245.19|6246.28|6246.28|6247.23|6247.23|6245.19|6245.19|0
1654702170000|2022-06-08 15:29:30|6245.96|6245.96|6245.29|6245.29|6246.31|6246.31|6244.53|6244.53|0
1654702180000|2022-06-08 15:29:40|6244.72|6244.72|6245.35|6245.35|6245.35|6245.35|6244.33|6244.33|0
1654702190000|2022-06-08 15:29:50|6246.07|6246.07|6247.08|6247.08|6247.08|6247.08|6245.18|6245.18|0
1654758900000|2022-06-09 07:15:00|6219.04|6219.04|6219.77|6219.77|6220.28|6220.28|6218.39|6218.39|0
1654758910000|2022-06-09 07:15:10|6220.54|6220.54|6222.52|6222.52|6222.84|6222.84|6220.54|6220.54|0
1654758920000|2022-06-09 07:15:20|6221.53|6221.53|6219.75|6219.75|6221.53|6221.53|6219.75|6219.75|0
1654758930000|2022-06-09 07:15:30|6220.07|6220.07|6220.43|6220.43|6220.43|6220.43|6220.07|6220.07|0
1654758940000|2022-06-09 07:15:40|6220.93|6220.93|6221.28|6221.28|6221.28|6221.28|6220.93|6220.93|0
1654758950000|2022-06-09 07:15:50|6221.92|6221.92|6223.58|6223.58|6223.58|6223.58|6221.92|6221.92|0
1654758960000|2022-06-09 07:16:00|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|0
1654759020000|2022-06-09 07:17:00|6223.31|6223.31|6223.63|6223.63|6223.63|6223.63|6223.31|6223.31|0
1654759040000|2022-06-09 07:17:20|6224.01|6224.01|6225.25|6225.25|6225.25|6225.25|6224.01|6224.01|0
1654759050000|2022-06-09 07:17:30|6224.29|6224.29|6224.29|6224.29|6224.29|6224.29|6224.29|6224.29|0
1654759080000|2022-06-09 07:18:00|6223.66|6223.66|6223.47|6223.47|6223.66|6223.66|6223.47|6223.47|0
1654759090000|2022-06-09 07:18:10|6225.45|6225.45|6224.46|6224.46|6225.45|6225.45|6224.46|6224.46|0
1654759100000|2022-06-09 07:18:20|6223.82|6223.82|6223.82|6223.82|6223.82|6223.82|6223.82|6223.82|0
1654759110000|2022-06-09 07:18:30|6223.5|6223.5|6224.97|6224.97|6224.97|6224.97|6223.5|6223.5|0
1654759120000|2022-06-09 07:18:40|6225.46|6225.46|6226.1|6226.1|6226.1|6226.1|6225.46|6225.46|0
1654759130000|2022-06-09 07:18:50|6225.78|6225.78|6225.78|6225.78|6225.78|6225.78|6225.78|6225.78|0
1654759140000|2022-06-09 07:19:00|6225.07|6225.07|6224.19|6224.19|6225.07|6225.07|6223.15|6223.15|0
1654759150000|2022-06-09 07:19:10|6222.2|6222.2|6221.71|6221.71|6222.2|6222.2|6221.71|6221.71|0
1654759160000|2022-06-09 07:19:20|6222.7|6222.7|6221.13|6221.13|6222.7|6222.7|6220.77|6220.77|0
1654759170000|2022-06-09 07:19:30|6220.77|6220.77|6220.77|6220.77|6220.77|6220.77|6220.59|6220.59|0
1654759180000|2022-06-09 07:19:40|6221.13|6221.13|6221.84|6221.84|6221.84|6221.84|6221.13|6221.13|0
1654759190000|2022-06-09 07:19:50|6221.53|6221.53|6221.53|6221.53|6221.53|6221.53|6221.53|6221.53|0
1654759200000|2022-06-09 07:20:00|6222.16|6222.16|6223.16|6223.16|6223.16|6223.16|6222.16|6222.16|0
1654759210000|2022-06-09 07:20:10|6221.25|6221.25|6222.74|6222.74|6222.74|6222.74|6221.25|6221.25|0
1654759220000|2022-06-09 07:20:20|6223.06|6223.06|6223.06|6223.06|6223.06|6223.06|6223.06|6223.06|0
1654759240000|2022-06-09 07:20:40|6223.24|6223.24|6223.53|6223.53|6223.63|6223.63|6223.24|6223.24|0
1654759250000|2022-06-09 07:20:50|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|0
1654759260000|2022-06-09 07:21:00|6222.82|6222.82|6222.82|6222.82|6222.82|6222.82|6222.82|6222.82|0
1654759300000|2022-06-09 07:21:40|6222.5|6222.5|6222.18|6222.18|6222.82|6222.82|6222.18|6222.18|0
1654759310000|2022-06-09 07:21:50|6222.89|6222.89|6220.98|6220.98|6223.21|6223.21|6220.98|6220.98|0
1654759320000|2022-06-09 07:22:00|6220.62|6220.62|6220.94|6220.94|6220.94|6220.94|6220.26|6220.26|0
1654759330000|2022-06-09 07:22:10|6219.98|6219.98|6219.98|6219.98|6219.98|6219.98|6219.98|6219.98|0
1654759340000|2022-06-09 07:22:20|6220.3|6220.3|6218.45|6218.45|6220.3|6220.3|6218.45|6218.45|0
1654759350000|2022-06-09 07:22:30|6218.8|6218.8|6216.28|6216.28|6218.8|6218.8|6216.28|6216.28|0
1654759360000|2022-06-09 07:22:40|6215.57|6215.57|6215.35|6215.35|6215.57|6215.57|6214.04|6214.04|0
1654759370000|2022-06-09 07:22:50|6215.71|6215.71|6216.43|6216.43|6216.43|6216.43|6215.71|6215.71|0
1654759380000|2022-06-09 07:23:00|6216.74|6216.74|6217.03|6217.03|6217.03|6217.03|6216.74|6216.74|0
1654759390000|2022-06-09 07:23:10|6217.39|6217.39|6216.43|6216.43|6217.39|6217.39|6216.43|6216.43|0
1654759410000|2022-06-09 07:23:30|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|0
1654759420000|2022-06-09 07:23:40|6219.62|6219.62|6219.62|6219.62|6219.62|6219.62|6219.62|6219.62|0
1654759440000|2022-06-09 07:24:00|6220.37|6220.37|6221.01|6221.01|6221.33|6221.33|6220.37|6220.37|0
1654759450000|2022-06-09 07:24:10|6221.65|6221.65|6221.65|6221.65|6221.65|6221.65|6221.65|6221.65|0
1654759480000|2022-06-09 07:24:40|6222.6|6222.6|6221.65|6221.65|6222.6|6222.6|6221.65|6221.65|0
1654759490000|2022-06-09 07:24:50|6221.01|6221.01|6221.01|6221.01|6221.01|6221.01|6220.37|6220.37|0
1654759520000|2022-06-09 07:25:20|6221.72|6221.72|6223.76|6223.76|6223.76|6223.76|6221.72|6221.72|0
1654759530000|2022-06-09 07:25:30|6225.74|6225.74|6225.74|6225.74|6225.74|6225.74|6225.74|6225.74|0
1654759540000|2022-06-09 07:25:40|6224.25|6224.25|6224.25|6224.25|6224.25|6224.25|6224.25|6224.25|0
1654759560000|2022-06-09 07:26:00|6223.62|6223.62|6223.62|6223.62|6223.62|6223.62|6223.62|6223.62|0
1654759570000|2022-06-09 07:26:10|6224.38|6224.38|6224.38|6224.38|6224.38|6224.38|6224.38|6224.38|0
1654759580000|2022-06-09 07:26:20|6225.02|6225.02|6225.34|6225.34|6225.34|6225.34|6225.02|6225.02|0
1654759590000|2022-06-09 07:26:30|6226.83|6226.83|6226.52|6226.52|6226.83|6226.83|6226.52|6226.52|0
1654759600000|2022-06-09 07:26:40|6227.85|6227.85|6227.85|6227.85|6227.85|6227.85|6227.85|6227.85|0
1654759610000|2022-06-09 07:26:50|6228.35|6228.35|6228.35|6228.35|6228.35|6228.35|6228.35|6228.35|0
1654759620000|2022-06-09 07:27:00|6229.31|6229.31|6229.12|6229.12|6229.31|6229.31|6229.12|6229.12|0
1654759630000|2022-06-09 07:27:10|6229.76|6229.76|6229.76|6229.76|6229.76|6229.76|6229.76|6229.76|0
1654759640000|2022-06-09 07:27:20|6229.12|6229.12|6227.22|6227.22|6229.12|6229.12|6227.22|6227.22|0
1654759650000|2022-06-09 07:27:30|6227.72|6227.72|6228.75|6228.75|6228.75|6228.75|6227.72|6227.72|0
1654759660000|2022-06-09 07:27:40|6229.07|6229.07|6229.07|6229.07|6229.07|6229.07|6229.07|6229.07|0
1654759680000|2022-06-09 07:28:00|6228.75|6228.75|6229.39|6229.39|6229.39|6229.39|6228.75|6228.75|0
1654759690000|2022-06-09 07:28:10|6231.18|6231.18|6231.82|6231.82|6231.82|6231.82|6231.18|6231.18|0
1654759700000|2022-06-09 07:28:20|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|6231.32|0
1654759720000|2022-06-09 07:28:40|6231.82|6231.82|6231.74|6231.74|6232.38|6232.38|6231.74|6231.74|0
1654759730000|2022-06-09 07:28:50|6231.25|6231.25|6231.25|6231.25|6231.25|6231.25|6231.25|6231.25|0
1654759740000|2022-06-09 07:29:00|6230.48|6230.48|6230.48|6230.48|6230.48|6230.48|6230.48|6230.48|0
1654759780000|2022-06-09 07:29:40|6229.98|6229.98|6229.98|6229.98|6229.98|6229.98|6229.98|6229.98|0
1654759790000|2022-06-09 07:29:50|6230.94|6230.94|6230.3|6230.3|6230.94|6230.94|6230.3|6230.3|0
1654759800000|2022-06-09 07:30:00|6228.39|6228.39|6226.66|6226.66|6228.39|6228.39|6226.66|6226.66|0
1654759820000|2022-06-09 07:30:20|6226.02|6226.02|6226.02|6226.02|6226.02|6226.02|6226.02|6226.02|0
1654759830000|2022-06-09 07:30:30|6224.95|6224.95|6223.04|6223.04|6224.95|6224.95|6223.04|6223.04|0
1654759840000|2022-06-09 07:30:40|6222.85|6222.85|6222.48|6222.48|6222.85|6222.85|6222.48|6222.48|0
1654759850000|2022-06-09 07:30:50|6221.76|6221.76|6223.04|6223.04|6223.04|6223.04|6221.76|6221.76|0
1654759860000|2022-06-09 07:31:00|6222.47|6222.47|6220.51|6220.51|6222.47|6222.47|6220.51|6220.51|0
1654759870000|2022-06-09 07:31:10|6220.83|6220.83|6219.38|6219.38|6220.83|6220.83|6218.13|6218.13|0
1654759880000|2022-06-09 07:31:20|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|0
1654759890000|2022-06-09 07:31:30|6220.9|6220.9|6220.9|6220.9|6220.9|6220.9|6220.9|6220.9|0
1654759900000|2022-06-09 07:31:40|6220.62|6220.62|6220.62|6220.62|6220.62|6220.62|6220.62|6220.62|0
1654759910000|2022-06-09 07:31:50|6219.02|6219.02|6219.02|6219.02|6219.02|6219.02|6219.02|6219.02|0
1654759930000|2022-06-09 07:32:10|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|6219.66|0
1654759940000|2022-06-09 07:32:20|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|0
1654759950000|2022-06-09 07:32:30|6218.45|6218.45|6218.81|6218.81|6218.81|6218.81|6217.74|6217.74|0
1654759960000|2022-06-09 07:32:40|6219.77|6219.77|6217.09|6217.09|6219.77|6219.77|6217.09|6217.09|0
1654759980000|2022-06-09 07:33:00|6216.71|6216.71|6216.49|6216.49|6216.71|6216.71|6216.14|6216.14|0
1654759990000|2022-06-09 07:33:10|6214.96|6214.96|6214.2|6214.2|6214.96|6214.96|6214.2|6214.2|0
1654760000000|2022-06-09 07:33:20|6213.7|6213.7|6213.7|6213.7|6213.7|6213.7|6213.7|6213.7|0
1654760010000|2022-06-09 07:33:30|6213.13|6213.13|6213.13|6213.13|6213.13|6213.13|6213.13|6213.13|0
1654760020000|2022-06-09 07:33:40|6214.73|6214.73|6214.73|6214.73|6214.73|6214.73|6214.73|6214.73|0
1654760040000|2022-06-09 07:34:00|6212.85|6212.85|6210.06|6210.06|6212.85|6212.85|6210.06|6210.06|0
1654760050000|2022-06-09 07:34:10|6209.74|6209.74|6208.64|6208.64|6210.45|6210.45|6208.4|6208.4|0
1654760080000|2022-06-09 07:34:40|6209.63|6209.63|6211.45|6211.45|6211.45|6211.45|6209.63|6209.63|0
1654760090000|2022-06-09 07:34:50|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|6211.13|0
1654760100000|2022-06-09 07:35:00|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|6211.41|0
1654760120000|2022-06-09 07:35:20|6211.6|6211.6|6212.28|6212.28|6212.28|6212.28|6211.24|6211.24|0
1654760150000|2022-06-09 07:35:50|6211.64|6211.64|6210.89|6210.89|6211.93|6211.93|6210.89|6210.89|0
1654760160000|2022-06-09 07:36:00|6211.39|6211.39|6210.4|6210.4|6211.39|6211.39|6210.4|6210.4|0
1654760170000|2022-06-09 07:36:10|6210.71|6210.71|6210.71|6210.71|6210.71|6210.71|6210.71|6210.71|0
1654760190000|2022-06-09 07:36:30|6211.67|6211.67|6211.39|6211.39|6211.67|6211.67|6211.39|6211.39|0
1654760210000|2022-06-09 07:36:50|6210.39|6210.39|6210.77|6210.77|6210.77|6210.77|6210.39|6210.39|0
1654760220000|2022-06-09 07:37:00|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|6211.76|0
1654760230000|2022-06-09 07:37:10|6210.69|6210.69|6210.37|6210.37|6210.69|6210.69|6210.37|6210.37|0
1654760240000|2022-06-09 07:37:20|6209.3|6209.3|6207.1|6207.1|6209.3|6209.3|6206.78|6206.78|0
1654760260000|2022-06-09 07:37:40|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|6207.42|0
1654760310000|2022-06-09 07:38:30|6207.06|6207.06|6206.39|6206.39|6207.06|6207.06|6206.03|6206.03|0
1654760320000|2022-06-09 07:38:40|6206.03|6206.03|6205.96|6205.96|6206.03|6206.03|6205.31|6205.31|0
1654760330000|2022-06-09 07:38:50|6206.52|6206.52|6206.52|6206.52|6206.52|6206.52|6206.52|6206.52|0
1654760350000|2022-06-09 07:39:10|6206.88|6206.88|6207.82|6207.82|6207.82|6207.82|6206.88|6206.88|0
1654760370000|2022-06-09 07:39:30|6207.18|6207.18|6206.22|6206.22|6207.5|6207.5|6206.22|6206.22|0
1654760380000|2022-06-09 07:39:40|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|0
1654760390000|2022-06-09 07:39:50|6204.95|6204.95|6204.63|6204.63|6204.95|6204.95|6204.63|6204.63|0
1654760400000|2022-06-09 07:40:00|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|0
1654760430000|2022-06-09 07:40:30|6206.58|6206.58|6206.58|6206.58|6206.58|6206.58|6206.58|6206.58|0
1654760440000|2022-06-09 07:40:40|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|0
1654760450000|2022-06-09 07:40:50|6207.39|6207.39|6206.76|6206.76|6207.39|6207.39|6206.76|6206.76|0
1654760460000|2022-06-09 07:41:00|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|6207.08|0
1654760470000|2022-06-09 07:41:10|6206.72|6206.72|6206.68|6206.68|6207.04|6207.04|6206.4|6206.4|0
1654760480000|2022-06-09 07:41:20|6207.24|6207.24|6207.24|6207.24|6207.24|6207.24|6207.24|6207.24|0
1654760500000|2022-06-09 07:41:40|6206.25|6206.25|6206.25|6206.25|6206.25|6206.25|6206.25|6206.25|0
1654760510000|2022-06-09 07:41:50|6206.75|6206.75|6208.84|6208.84|6209.79|6209.79|6206.75|6206.75|0
1654760520000|2022-06-09 07:42:00|6209.79|6209.79|6209.73|6209.73|6209.79|6209.79|6209.15|6209.15|0
1654760530000|2022-06-09 07:42:10|6210.68|6210.68|6210.68|6210.68|6210.68|6210.68|6210.68|6210.68|0
1654760580000|2022-06-09 07:43:00|6211.68|6211.68|6211.68|6211.68|6211.68|6211.68|6211.68|6211.68|0
1654760620000|2022-06-09 07:43:40|6211.87|6211.87|6211.49|6211.49|6211.87|6211.87|6211.49|6211.49|0
1654760630000|2022-06-09 07:43:50|6215.31|6215.31|6213.34|6213.34|6215.67|6215.67|6213.34|6213.34|0
1654760640000|2022-06-09 07:44:00|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|0
1654760650000|2022-06-09 07:44:10|6212.9|6212.9|6212.55|6212.55|6212.9|6212.9|6212.55|6212.55|0
1654760680000|2022-06-09 07:44:40|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|6213.54|0
1654760740000|2022-06-09 07:45:40|6212.83|6212.83|6213.18|6213.18|6213.18|6213.18|6212.47|6212.47|0
1654760760000|2022-06-09 07:46:00|6215.42|6215.42|6215.42|6215.42|6215.42|6215.42|6215.42|6215.42|0
1654760770000|2022-06-09 07:46:10|6215.6|6215.6|6213.88|6213.88|6215.6|6215.6|6213.88|6213.88|0
1654760780000|2022-06-09 07:46:20|6213.53|6213.53|6214.24|6214.24|6214.24|6214.24|6213.53|6213.53|0
1654760790000|2022-06-09 07:46:30|6214.81|6214.81|6214.81|6214.81|6214.81|6214.81|6214.81|6214.81|0
1654760810000|2022-06-09 07:46:50|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|6214.32|0
1654760820000|2022-06-09 07:47:00|6215.59|6215.59|6216.28|6216.28|6216.28|6216.28|6215.59|6215.59|0
1654760830000|2022-06-09 07:47:10|6216.84|6216.84|6217.8|6217.8|6218.76|6218.76|6216.84|6216.84|0
1654760840000|2022-06-09 07:47:20|6218.12|6218.12|6218.44|6218.44|6218.44|6218.44|6218.12|6218.12|0
1654760870000|2022-06-09 07:47:50|6217.8|6217.8|6217.8|6217.8|6217.8|6217.8|6217.8|6217.8|0
1654760880000|2022-06-09 07:48:00|6219.08|6219.08|6220.22|6220.22|6220.22|6220.22|6219.08|6219.08|0
1654760890000|2022-06-09 07:48:10|6223.97|6223.97|6223.97|6223.97|6223.97|6223.97|6223.97|6223.97|0
1654760900000|2022-06-09 07:48:20|6225.39|6225.39|6225.39|6225.39|6225.39|6225.39|6225.39|6225.39|0
1654760930000|2022-06-09 07:48:50|6226.35|6226.35|6225.64|6225.64|6226.35|6226.35|6225.64|6225.64|0
1654760940000|2022-06-09 07:49:00|6226.77|6226.77|6226.77|6226.77|6226.77|6226.77|6226.77|6226.77|0
1654760950000|2022-06-09 07:49:10|6226.13|6226.13|6226.7|6226.7|6226.7|6226.7|6226.13|6226.13|0
1654761000000|2022-06-09 07:50:00|6227.69|6227.69|6227.69|6227.69|6227.69|6227.69|6227.69|6227.69|0
1654761010000|2022-06-09 07:50:10|6228.65|6228.65|6228.65|6228.65|6228.65|6228.65|6228.65|6228.65|0
1654761020000|2022-06-09 07:50:20|6229.61|6229.61|6229.61|6229.61|6229.61|6229.61|6229.61|6229.61|0
1654761050000|2022-06-09 07:50:50|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|6230.18|0
1654761070000|2022-06-09 07:51:10|6230.82|6230.82|6230.44|6230.44|6231.21|6231.21|6230.44|6230.44|0
1654761100000|2022-06-09 07:51:40|6230.73|6230.73|6232.87|6232.87|6232.87|6232.87|6230.73|6230.73|0
1654761130000|2022-06-09 07:52:10|6231.91|6231.91|6231.53|6231.53|6231.91|6231.91|6231.53|6231.53|0
1654761170000|2022-06-09 07:52:50|6231.04|6231.04|6229.12|6229.12|6231.04|6231.04|6229.12|6229.12|0
1654761180000|2022-06-09 07:53:00|6229.69|6229.69|6231.47|6231.47|6231.47|6231.47|6229.69|6229.69|0
1654761200000|2022-06-09 07:53:20|6231.12|6231.12|6231.14|6231.14|6231.5|6231.5|6231.12|6231.12|0
1654761230000|2022-06-09 07:53:50|6230.65|6230.65|6230.33|6230.33|6230.65|6230.65|6230.33|6230.33|0
1654761240000|2022-06-09 07:54:00|6229.76|6229.76|6229.72|6229.72|6229.76|6229.76|6229|6229|0
1654761250000|2022-06-09 07:54:10|6230.08|6230.08|6228.33|6228.33|6230.08|6230.08|6228.33|6228.33|0
1654761260000|2022-06-09 07:54:20|6227.98|6227.98|6227.62|6227.62|6227.98|6227.98|6227.62|6227.62|0
1654761270000|2022-06-09 07:54:30|6227.98|6227.98|6229.74|6229.74|6229.74|6229.74|6227.98|6227.98|0
1654761280000|2022-06-09 07:54:40|6229.39|6229.39|6229.39|6229.39|6229.39|6229.39|6229.39|6229.39|0
1654761290000|2022-06-09 07:54:50|6227.86|6227.86|6227.86|6227.86|6227.86|6227.86|6227.86|6227.86|0
1654761320000|2022-06-09 07:55:20|6227.5|6227.5|6228.21|6228.21|6228.21|6228.21|6227.5|6227.5|0
1654761340000|2022-06-09 07:55:40|6227.65|6227.65|6227.65|6227.65|6227.65|6227.65|6227.65|6227.65|0
1654761350000|2022-06-09 07:55:50|6227.01|6227.01|6227.01|6227.01|6227.01|6227.01|6227.01|6227.01|0
1654761360000|2022-06-09 07:56:00|6227.97|6227.97|6227.97|6227.97|6227.97|6227.97|6227.97|6227.97|0
1654761370000|2022-06-09 07:56:10|6228.29|6228.29|6228.29|6228.29|6228.29|6228.29|6228.29|6228.29|0
1654761380000|2022-06-09 07:56:20|6227.97|6227.97|6227.97|6227.97|6227.97|6227.97|6227.97|6227.97|0
1654761390000|2022-06-09 07:56:30|6228.33|6228.33|6228.33|6228.33|6228.33|6228.33|6228.33|6228.33|0
1654761410000|2022-06-09 07:56:50|6227.61|6227.61|6227.61|6227.61|6227.61|6227.61|6227.61|6227.61|0
1654761420000|2022-06-09 07:57:00|6227.26|6227.26|6228.93|6228.93|6228.93|6228.93|6227.26|6227.26|0
1654761440000|2022-06-09 07:57:20|6228.61|6228.61|6228.29|6228.29|6228.61|6228.61|6228.29|6228.29|0
1654761460000|2022-06-09 07:57:40|6228.93|6228.93|6227.93|6227.93|6228.93|6228.93|6227.93|6227.93|0
1654761470000|2022-06-09 07:57:50|6228.29|6228.29|6227.97|6227.97|6228.29|6228.29|6227.97|6227.97|0
1654761480000|2022-06-09 07:58:00|6228.33|6228.33|6229.07|6229.07|6229.07|6229.07|6228.33|6228.33|0
1654761490000|2022-06-09 07:58:10|6228.75|6228.75|6228.75|6228.75|6228.75|6228.75|6228.75|6228.75|0
1654761500000|2022-06-09 07:58:20|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|0
1654761520000|2022-06-09 07:58:40|6230.37|6230.37|6230.66|6230.66|6231.23|6231.23|6230.37|6230.37|0
1654761530000|2022-06-09 07:58:50|6230.37|6230.37|6230.37|6230.37|6230.37|6230.37|6230.37|6230.37|0
1654761540000|2022-06-09 07:59:00|6231.81|6231.81|6233.12|6233.12|6233.12|6233.12|6231.62|6231.62|0
1654761560000|2022-06-09 07:59:20|6233.44|6233.44|6234.07|6234.07|6234.07|6234.07|6233.44|6233.44|0
1654761570000|2022-06-09 07:59:30|6233.72|6233.72|6233.72|6233.72|6233.72|6233.72|6233.72|6233.72|0
1654761580000|2022-06-09 07:59:40|6233.4|6233.4|6233.08|6233.08|6233.4|6233.4|6233.08|6233.08|0
1654761600000|2022-06-09 08:00:00|6232.51|6232.51|6231.42|6231.42|6232.51|6232.51|6231.42|6231.42|0
1654761610000|2022-06-09 08:00:10|6230.88|6230.88|6230.88|6230.88|6230.88|6230.88|6230.88|6230.88|0
1654761620000|2022-06-09 08:00:20|6230.52|6230.52|6230.52|6230.52|6230.52|6230.52|6230.52|6230.52|0
1654761630000|2022-06-09 08:00:30|6229.76|6229.76|6229.76|6229.76|6229.76|6229.76|6229.76|6229.76|0
1654761640000|2022-06-09 08:00:40|6230.83|6230.83|6229.65|6229.65|6230.83|6230.83|6229.65|6229.65|0
1654761660000|2022-06-09 08:01:00|6230.15|6230.15|6231.14|6231.14|6231.46|6231.46|6230.15|6230.15|0
1654761670000|2022-06-09 08:01:10|6231.71|6231.71|6231.36|6231.36|6231.71|6231.71|6231.36|6231.36|0
1654761680000|2022-06-09 08:01:20|6230.78|6230.78|6230.46|6230.46|6230.78|6230.78|6230.46|6230.46|0
1654761690000|2022-06-09 08:01:30|6230.15|6230.15|6229.38|6229.38|6230.15|6230.15|6229.38|6229.38|0
1654761700000|2022-06-09 08:01:40|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|0
1654761730000|2022-06-09 08:02:10|6229.17|6229.17|6229.17|6229.17|6229.17|6229.17|6229.17|6229.17|0
1654761740000|2022-06-09 08:02:20|6228.81|6228.81|6228.81|6228.81|6229|6229|6228.81|6228.81|0
1654761760000|2022-06-09 08:02:40|6228.46|6228.46|6227.96|6227.96|6228.46|6228.46|6227.96|6227.96|0
1654761770000|2022-06-09 08:02:50|6228.28|6228.28|6228.28|6228.28|6228.28|6228.28|6228.28|6228.28|0
1654761780000|2022-06-09 08:03:00|6227.96|6227.96|6226.2|6226.2|6227.96|6227.96|6226.2|6226.2|0
1654761800000|2022-06-09 08:03:20|6226.56|6226.56|6226.56|6226.56|6226.56|6226.56|6226.56|6226.56|0
1654761810000|2022-06-09 08:03:30|6225.03|6225.03|6224.36|6224.36|6225.03|6225.03|6224.36|6224.36|0
1654761820000|2022-06-09 08:03:40|6223.36|6223.36|6223.68|6223.68|6223.68|6223.68|6223.36|6223.36|0
1654761840000|2022-06-09 08:04:00|6224.64|6224.64|6224.64|6224.64|6224.64|6224.64|6224.64|6224.64|0
1654761850000|2022-06-09 08:04:10|6224|6224|6224|6224|6224|6224|6224|6224|0
1654761860000|2022-06-09 08:04:20|6223.36|6223.36|6223.36|6223.36|6223.36|6223.36|6223.36|6223.36|0
1654761920000|2022-06-09 08:05:20|6224.32|6224.32|6224|6224|6224.32|6224.32|6224|6224|0
1654761930000|2022-06-09 08:05:30|6223.62|6223.62|6223.43|6223.43|6223.62|6223.62|6223.43|6223.43|0
1654761940000|2022-06-09 08:05:40|6224.5|6224.5|6224.22|6224.22|6224.5|6224.5|6223.86|6223.86|0
1654761950000|2022-06-09 08:05:50|6224.72|6224.72|6224.91|6224.91|6224.91|6224.91|6224.72|6224.72|0
1654761960000|2022-06-09 08:06:00|6224.19|6224.19|6223.27|6223.27|6224.19|6224.19|6223.27|6223.27|0
1654761970000|2022-06-09 08:06:10|6222.89|6222.89|6222.53|6222.53|6222.89|6222.89|6222.53|6222.53|0
1654762020000|2022-06-09 08:07:00|6221.39|6221.39|6221.07|6221.07|6221.39|6221.39|6221.07|6221.07|0
1654762040000|2022-06-09 08:07:20|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|0
1654762050000|2022-06-09 08:07:30|6220.94|6220.94|6220.58|6220.58|6220.94|6220.94|6220.58|6220.58|0
1654762060000|2022-06-09 08:07:40|6220.29|6220.29|6220.58|6220.58|6220.58|6220.58|6220.29|6220.29|0
1654762070000|2022-06-09 08:07:50|6220.96|6220.96|6220.61|6220.61|6220.96|6220.96|6220.61|6220.61|0
1654762090000|2022-06-09 08:08:10|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|6220.06|0
1654762100000|2022-06-09 08:08:20|6219.87|6219.87|6219.45|6219.45|6219.87|6219.87|6218.81|6218.81|0
1654762110000|2022-06-09 08:08:30|6219.66|6219.66|6219.68|6219.68|6220.51|6220.51|6219.66|6219.66|0
1654762130000|2022-06-09 08:08:50|6218.69|6218.69|6216.83|6216.83|6218.69|6218.69|6216.83|6216.83|0
1654762150000|2022-06-09 08:09:10|6216.07|6216.07|6215.69|6215.69|6216.07|6216.07|6215.69|6215.69|0
1654762170000|2022-06-09 08:09:30|6215.98|6215.98|6215.98|6215.98|6215.98|6215.98|6215.98|6215.98|0
1654762190000|2022-06-09 08:09:50|6217.89|6217.89|6217.89|6217.89|6217.89|6217.89|6217.89|6217.89|0
1654762200000|2022-06-09 08:10:00|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|0
1654762210000|2022-06-09 08:10:10|6217.82|6217.82|6216.83|6216.83|6217.82|6217.82|6216.83|6216.83|0
1654762250000|2022-06-09 08:10:50|6217.19|6217.19|6217.19|6217.19|6217.19|6217.19|6217.19|6217.19|0
1654762260000|2022-06-09 08:11:00|6217.54|6217.54|6217.9|6217.9|6217.9|6217.9|6217.54|6217.54|0
1654762320000|2022-06-09 08:12:00|6217.19|6217.19|6215.29|6215.29|6217.19|6217.19|6215.29|6215.29|0
1654762330000|2022-06-09 08:12:10|6215.65|6215.65|6214.77|6214.77|6215.65|6215.65|6214.77|6214.77|0
1654762340000|2022-06-09 08:12:20|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|0
1654762350000|2022-06-09 08:12:30|6213.53|6213.53|6212.82|6212.82|6213.53|6213.53|6212.82|6212.82|0
1654762360000|2022-06-09 08:12:40|6212.46|6212.46|6212.11|6212.11|6212.46|6212.46|6212.11|6212.11|0
1654762370000|2022-06-09 08:12:50|6211.03|6211.03|6210.68|6210.68|6211.03|6211.03|6210.68|6210.68|0
1654762380000|2022-06-09 08:13:00|6209.96|6209.96|6209.96|6209.96|6209.96|6209.96|6209.96|6209.96|0
1654762390000|2022-06-09 08:13:10|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|6211.56|0
1654762410000|2022-06-09 08:13:30|6210.84|6210.84|6210.99|6210.99|6210.99|6210.99|6210.35|6210.35|0
1654762420000|2022-06-09 08:13:40|6209.84|6209.84|6209.84|6209.84|6209.84|6209.84|6209.84|6209.84|0
1654762430000|2022-06-09 08:13:50|6209.27|6209.27|6209.27|6209.27|6209.27|6209.27|6209.27|6209.27|0
1654762450000|2022-06-09 08:14:10|6209.06|6209.06|6210.12|6210.12|6210.12|6210.12|6209.06|6209.06|0
1654762460000|2022-06-09 08:14:20|6210.33|6210.33|6210.97|6210.97|6210.97|6210.97|6210.33|6210.33|0
1654762470000|2022-06-09 08:14:30|6210.61|6210.61|6210.61|6210.61|6210.93|6210.93|6210.61|6210.61|0
1654762480000|2022-06-09 08:14:40|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|0
1654762490000|2022-06-09 08:14:50|6211.68|6211.68|6211.63|6211.63|6212.4|6212.4|6211.25|6211.25|0
1654762510000|2022-06-09 08:15:10|6211.2|6211.2|6211.03|6211.03|6212.37|6212.37|6211.03|6211.03|0
1654762520000|2022-06-09 08:15:20|6211.74|6211.74|6211.74|6211.74|6211.74|6211.74|6211.74|6211.74|0
1654762530000|2022-06-09 08:15:30|6211.11|6211.11|6211.74|6211.74|6211.74|6211.74|6211.11|6211.11|0
1654762540000|2022-06-09 08:15:40|6211.11|6211.11|6211.11|6211.11|6211.11|6211.11|6211.11|6211.11|0
1654762550000|2022-06-09 08:15:50|6212.06|6212.06|6211.42|6211.42|6212.06|6212.06|6211.42|6211.42|0
1654762560000|2022-06-09 08:16:00|6212.38|6212.38|6212.17|6212.17|6212.38|6212.38|6212.17|6212.17|0
1654762580000|2022-06-09 08:16:20|6212.67|6212.67|6213.04|6213.04|6213.23|6213.23|6212.67|6212.67|0
1654762590000|2022-06-09 08:16:30|6213.4|6213.4|6214.47|6214.47|6214.47|6214.47|6213.4|6213.4|0
1654762600000|2022-06-09 08:16:40|6215.19|6215.19|6214.23|6214.23|6215.19|6215.19|6214.23|6214.23|0
1654762610000|2022-06-09 08:16:50|6213.51|6213.51|6214.01|6214.01|6214.01|6214.01|6213.51|6213.51|0
1654762620000|2022-06-09 08:17:00|6213.3|6213.3|6212.22|6212.22|6213.3|6213.3|6212.22|6212.22|0
1654762630000|2022-06-09 08:17:10|6213.18|6213.18|6213.18|6213.18|6213.18|6213.18|6213.18|6213.18|0
1654762650000|2022-06-09 08:17:30|6213.82|6213.82|6212.54|6212.54|6213.82|6213.82|6212.54|6212.54|0
1654762660000|2022-06-09 08:17:40|6211.94|6211.94|6212.3|6212.3|6212.3|6212.3|6211.94|6211.94|0
1654762680000|2022-06-09 08:18:00|6211.98|6211.98|6212.71|6212.71|6212.71|6212.71|6211.98|6211.98|0
1654762690000|2022-06-09 08:18:10|6212.36|6212.36|6212.36|6212.36|6212.36|6212.36|6212.36|6212.36|0
1654762710000|2022-06-09 08:18:30|6212.04|6212.04|6211.4|6211.4|6212.04|6212.04|6211.4|6211.4|0
1654762720000|2022-06-09 08:18:40|6212.04|6212.04|6212.04|6212.04|6212.04|6212.04|6212.04|6212.04|0
1654762730000|2022-06-09 08:18:50|6211.66|6211.66|6211.38|6211.38|6211.66|6211.66|6211.38|6211.38|0
1654762740000|2022-06-09 08:19:00|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|0
1654762760000|2022-06-09 08:19:20|6212.01|6212.01|6212.01|6212.01|6212.01|6212.01|6212.01|6212.01|0
1654762780000|2022-06-09 08:19:40|6211.37|6211.37|6211.47|6211.47|6211.93|6211.93|6211.29|6211.29|0
1654762790000|2022-06-09 08:19:50|6211.12|6211.12|6211.93|6211.93|6212.43|6212.43|6210.62|6210.62|0
1654762800000|2022-06-09 08:20:00|6212.25|6212.25|6212.25|6212.25|6212.25|6212.25|6212.25|6212.25|0
1654762810000|2022-06-09 08:20:10|6213.4|6213.4|6213.4|6213.4|6213.4|6213.4|6213.4|6213.4|0
1654762830000|2022-06-09 08:20:30|6214.36|6214.36|6214.36|6214.36|6214.36|6214.36|6214.36|6214.36|0
1654762870000|2022-06-09 08:21:10|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|0
1654762880000|2022-06-09 08:21:20|6212.49|6212.49|6212.68|6212.68|6212.68|6212.68|6212.49|6212.49|0
1654762900000|2022-06-09 08:21:40|6211.53|6211.53|6210.54|6210.54|6211.53|6211.53|6210.54|6210.54|0
1654762910000|2022-06-09 08:21:50|6211.04|6211.04|6211.04|6211.04|6211.04|6211.04|6211.04|6211.04|0
1654762920000|2022-06-09 08:22:00|6211.53|6211.53|6212.03|6212.03|6212.03|6212.03|6211.53|6211.53|0
1654762930000|2022-06-09 08:22:10|6211.53|6211.53|6211.53|6211.53|6211.53|6211.53|6211.53|6211.53|0
1654762940000|2022-06-09 08:22:20|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|0
1654762950000|2022-06-09 08:22:30|6212.32|6212.32|6211.78|6211.78|6212.32|6212.32|6211.78|6211.78|0
1654762960000|2022-06-09 08:22:40|6212.13|6212.13|6212.13|6212.13|6212.13|6212.13|6212.13|6212.13|0
1654762970000|2022-06-09 08:22:50|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|6211.64|0
1654763010000|2022-06-09 08:23:30|6212.91|6212.91|6213.87|6213.87|6213.87|6213.87|6212.91|6212.91|0
1654763020000|2022-06-09 08:23:40|6214.16|6214.16|6214.16|6214.16|6214.16|6214.16|6214.16|6214.16|0
1654763030000|2022-06-09 08:23:50|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|6214.72|0
1654763060000|2022-06-09 08:24:20|6215.58|6215.58|6216.22|6216.22|6216.22|6216.22|6215.58|6215.58|0
1654763090000|2022-06-09 08:24:50|6216.98|6216.98|6216.98|6216.98|6216.98|6216.98|6216.98|6216.98|0
1654763100000|2022-06-09 08:25:00|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|6216.22|0
1654763120000|2022-06-09 08:25:20|6216.54|6216.54|6216.54|6216.54|6216.54|6216.54|6216.54|6216.54|0
1654763130000|2022-06-09 08:25:30|6217.11|6217.11|6216.79|6216.79|6217.11|6217.11|6216.79|6216.79|0
1654763140000|2022-06-09 08:25:40|6217.5|6217.5|6217.86|6217.86|6217.86|6217.86|6217.5|6217.5|0
1654763150000|2022-06-09 08:25:50|6218.22|6218.22|6218.22|6218.22|6218.22|6218.22|6218.22|6218.22|0
1654763180000|2022-06-09 08:26:20|6218.78|6218.78|6218.78|6218.78|6218.78|6218.78|6218.78|6218.78|0
1654763190000|2022-06-09 08:26:30|6219.55|6219.55|6218.78|6218.78|6219.55|6219.55|6218.78|6218.78|0
1654763210000|2022-06-09 08:26:50|6220.69|6220.69|6221.41|6221.41|6221.41|6221.41|6220.69|6220.69|0
1654763220000|2022-06-09 08:27:00|6221.09|6221.09|6221.08|6221.08|6221.65|6221.65|6221.08|6221.08|0
1654763230000|2022-06-09 08:27:10|6220.89|6220.89|6221.89|6221.89|6221.89|6221.89|6220.89|6220.89|0
1654763250000|2022-06-09 08:27:30|6222.85|6222.85|6222.21|6222.21|6222.85|6222.85|6222.21|6222.21|0
1654763280000|2022-06-09 08:28:00|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|0
1654763310000|2022-06-09 08:28:30|6223.22|6223.22|6222.58|6222.58|6223.86|6223.86|6222.58|6222.58|0
1654763330000|2022-06-09 08:28:50|6223.86|6223.86|6223.86|6223.86|6223.86|6223.86|6223.86|6223.86|0
1654763360000|2022-06-09 08:29:20|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|0
1654763370000|2022-06-09 08:29:30|6223.86|6223.86|6223.86|6223.86|6223.86|6223.86|6223.86|6223.86|0
1654763380000|2022-06-09 08:29:40|6224.5|6224.5|6224.82|6224.82|6224.82|6224.82|6224.5|6224.5|0
1654763420000|2022-06-09 08:30:20|6224.18|6224.18|6224.18|6224.18|6224.18|6224.18|6224.18|6224.18|0
1654763460000|2022-06-09 08:31:00|6223.54|6223.54|6224.97|6224.97|6224.97|6224.97|6223.54|6223.54|0
1654763480000|2022-06-09 08:31:20|6225.26|6225.26|6225.26|6225.26|6225.26|6225.26|6225.26|6225.26|0
1654763490000|2022-06-09 08:31:30|6226.02|6226.02|6226.34|6226.34|6226.34|6226.34|6226.02|6226.02|0
1654763500000|2022-06-09 08:31:40|6225.38|6225.38|6225.38|6225.38|6225.38|6225.38|6225.38|6225.38|0
1654763510000|2022-06-09 08:31:50|6225.24|6225.24|6226.84|6226.84|6226.84|6226.84|6224.6|6224.6|0
1654763530000|2022-06-09 08:32:10|6227.48|6227.48|6227.8|6227.8|6228.12|6228.12|6227.48|6227.48|0
1654763540000|2022-06-09 08:32:20|6229.12|6229.12|6229.12|6229.12|6229.12|6229.12|6229.12|6229.12|0
1654763550000|2022-06-09 08:32:30|6229.83|6229.83|6229.83|6229.83|6229.83|6229.83|6229.83|6229.83|0
1654763570000|2022-06-09 08:32:50|6229.64|6229.64|6228.21|6228.21|6229.64|6229.64|6228.21|6228.21|0
1654763580000|2022-06-09 08:33:00|6228.02|6228.02|6230.01|6230.01|6230.01|6230.01|6228.02|6228.02|0
1654763590000|2022-06-09 08:33:10|6229.37|6229.37|6228.66|6228.66|6229.37|6229.37|6228.66|6228.66|0
1654763620000|2022-06-09 08:33:40|6228.34|6228.34|6228.34|6228.34|6228.34|6228.34|6228.34|6228.34|0
1654763630000|2022-06-09 08:33:50|6228.66|6228.66|6228.66|6228.66|6228.66|6228.66|6228.66|6228.66|0
1654763640000|2022-06-09 08:34:00|6229.23|6229.23|6229.23|6229.23|6229.23|6229.23|6229.23|6229.23|0
1654763650000|2022-06-09 08:34:10|6229.61|6229.61|6230.6|6230.6|6230.6|6230.6|6229.61|6229.61|0
1654763660000|2022-06-09 08:34:20|6230.92|6230.92|6230.6|6230.6|6230.92|6230.92|6230.6|6230.6|0
1654763700000|2022-06-09 08:35:00|6231.59|6231.59|6231.85|6231.85|6231.85|6231.85|6231.1|6231.1|0
1654763720000|2022-06-09 08:35:20|6232.92|6232.92|6232.92|6232.92|6232.92|6232.92|6232.92|6232.92|0
1654763730000|2022-06-09 08:35:30|6237.32|6237.32|6236.82|6236.82|6237.32|6237.32|6236.82|6236.82|0
1654763740000|2022-06-09 08:35:40|6235.83|6235.83|6235.83|6235.83|6235.83|6235.83|6235.83|6235.83|0
1654763800000|2022-06-09 08:36:40|6237.61|6237.61|6240.45|6240.45|6240.45|6240.45|6237.61|6237.61|0
1654763810000|2022-06-09 08:36:50|6240.03|6240.03|6239.71|6239.71|6240.45|6240.45|6239.71|6239.71|0
1654763820000|2022-06-09 08:37:00|6240.27|6240.27|6240.35|6240.35|6240.98|6240.98|6239.98|6239.98|0
1654763880000|2022-06-09 08:38:00|6242.26|6242.26|6241.49|6241.49|6242.26|6242.26|6241.11|6241.11|0
1654763890000|2022-06-09 08:38:10|6240.86|6240.86|6240.86|6240.86|6240.86|6240.86|6240.86|6240.86|0
1654763910000|2022-06-09 08:38:30|6240.54|6240.54|6240.54|6240.54|6240.54|6240.54|6240.54|6240.54|0
1654763920000|2022-06-09 08:38:40|6241.25|6241.25|6241.25|6241.25|6241.25|6241.25|6241.25|6241.25|0
1654763940000|2022-06-09 08:39:00|6240.87|6240.87|6240.87|6240.87|6240.87|6240.87|6240.87|6240.87|0
1654763960000|2022-06-09 08:39:20|6241.83|6241.83|6242.2|6242.2|6242.2|6242.2|6241.83|6241.83|0
1654763980000|2022-06-09 08:39:40|6241.88|6241.88|6241.88|6241.88|6241.88|6241.88|6241.88|6241.88|0
1654763990000|2022-06-09 08:39:50|6241.53|6241.53|6241.88|6241.88|6241.88|6241.88|6241.17|6241.17|0
1654764000000|2022-06-09 08:40:00|6242.84|6242.84|6242.84|6242.84|6242.84|6242.84|6242.84|6242.84|0
1654764030000|2022-06-09 08:40:30|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|0
1654764050000|2022-06-09 08:40:50|6243.91|6243.91|6243.91|6243.91|6243.91|6243.91|6243.91|6243.91|0
1654764070000|2022-06-09 08:41:10|6244.19|6244.19|6244.19|6244.19|6244.19|6244.19|6244.19|6244.19|0
1654764080000|2022-06-09 08:41:20|6244.48|6244.48|6244.48|6244.48|6244.48|6244.48|6244.48|6244.48|0
1654764100000|2022-06-09 08:41:40|6245.44|6245.44|6243.59|6243.59|6245.44|6245.44|6243.59|6243.59|0
1654764150000|2022-06-09 08:42:30|6243.91|6243.91|6243.91|6243.91|6243.91|6243.91|6243.91|6243.91|0
1654764180000|2022-06-09 08:43:00|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|6243.41|0
1654764190000|2022-06-09 08:43:10|6243.79|6243.79|6243.79|6243.79|6243.79|6243.79|6243.79|6243.79|0
1654764230000|2022-06-09 08:43:50|6243.43|6243.43|6243.43|6243.43|6243.43|6243.43|6243.43|6243.43|0
1654764240000|2022-06-09 08:44:00|6244|6244|6243.81|6243.81|6244|6244|6243.62|6243.62|0
1654764290000|2022-06-09 08:44:50|6244.3|6244.3|6244.3|6244.3|6244.3|6244.3|6244.3|6244.3|0
1654764310000|2022-06-09 08:45:10|6243.98|6243.98|6244.17|6244.17|6244.17|6244.17|6243.98|6243.98|0
1654764320000|2022-06-09 08:45:20|6243.53|6243.53|6243.53|6243.53|6243.53|6243.53|6243.53|6243.53|0
1654764330000|2022-06-09 08:45:30|6243.85|6243.85|6244.81|6244.81|6244.81|6244.81|6243.85|6243.85|0
1654764340000|2022-06-09 08:45:40|6244.44|6244.44|6244.44|6244.44|6244.44|6244.44|6244.44|6244.44|0
1654764350000|2022-06-09 08:45:50|6243.36|6243.36|6243.72|6243.72|6243.72|6243.72|6243.36|6243.36|0
1654764360000|2022-06-09 08:46:00|6244.44|6244.44|6244.44|6244.44|6244.44|6244.44|6244.44|6244.44|0
1654764380000|2022-06-09 08:46:20|6243.29|6243.29|6243.29|6243.29|6243.29|6243.29|6243.29|6243.29|0
1654764400000|2022-06-09 08:46:40|6243.86|6243.86|6243.86|6243.86|6243.86|6243.86|6243.86|6243.86|0
1654764430000|2022-06-09 08:47:10|6244.5|6244.5|6246.73|6246.73|6246.73|6246.73|6244.18|6244.18|0
1654764440000|2022-06-09 08:47:20|6246.55|6246.55|6246.55|6246.55|6246.55|6246.55|6246.55|6246.55|0
1654764450000|2022-06-09 08:47:30|6245.97|6245.97|6249.39|6249.39|6249.39|6249.39|6245.97|6245.97|0
1654764460000|2022-06-09 08:47:40|6249.07|6249.07|6247.72|6247.72|6249.07|6249.07|6247.72|6247.72|0
1654764470000|2022-06-09 08:47:50|6246.73|6246.73|6247.37|6247.37|6247.37|6247.37|6246.73|6246.73|0
1654764480000|2022-06-09 08:48:00|6247.08|6247.08|6245.94|6245.94|6247.08|6247.08|6245.94|6245.94|0
1654764490000|2022-06-09 08:48:10|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|0
1654764500000|2022-06-09 08:48:20|6247.36|6247.36|6247.36|6247.36|6247.36|6247.36|6247.36|6247.36|0
1654764540000|2022-06-09 08:49:00|6247.08|6247.08|6247.08|6247.08|6247.08|6247.08|6247.08|6247.08|0
1654764550000|2022-06-09 08:49:10|6246.12|6246.12|6245.62|6245.62|6246.12|6246.12|6245.62|6245.62|0
1654764560000|2022-06-09 08:49:20|6247.54|6247.54|6248.17|6248.17|6248.17|6248.17|6247.54|6247.54|0
1654764570000|2022-06-09 08:49:30|6247.89|6247.89|6247.89|6247.89|6247.89|6247.89|6247.89|6247.89|0
1654764580000|2022-06-09 08:49:40|6247.6|6247.6|6247.81|6247.81|6247.81|6247.81|6247.6|6247.6|0
1654764590000|2022-06-09 08:49:50|6248.66|6248.66|6248.66|6248.66|6248.66|6248.66|6248.66|6248.66|0
1654764600000|2022-06-09 08:50:00|6247.95|6247.95|6246.99|6246.99|6247.95|6247.95|6246.99|6246.99|0
1654764610000|2022-06-09 08:50:10|6246.67|6246.67|6246.67|6246.67|6246.67|6246.67|6246.67|6246.67|0
1654764620000|2022-06-09 08:50:20|6247.05|6247.05|6247.05|6247.05|6247.05|6247.05|6247.05|6247.05|0
1654764630000|2022-06-09 08:50:30|6247.54|6247.54|6247.54|6247.54|6247.54|6247.54|6247.54|6247.54|0
1654764660000|2022-06-09 08:51:00|6247.9|6247.9|6249.23|6249.23|6249.23|6249.23|6247.9|6247.9|0
1654764670000|2022-06-09 08:51:10|6249.42|6249.42|6249.42|6249.42|6249.42|6249.42|6249.42|6249.42|0
1654764680000|2022-06-09 08:51:20|6250.14|6250.14|6248.86|6248.86|6250.14|6250.14|6248.86|6248.86|0
1654764700000|2022-06-09 08:51:40|6248.54|6248.54|6248.86|6248.86|6248.86|6248.86|6248.54|6248.54|0
1654764710000|2022-06-09 08:51:50|6248.54|6248.54|6248.54|6248.54|6248.54|6248.54|6248.54|6248.54|0
1654764780000|2022-06-09 08:53:00|6248.9|6248.9|6248.9|6248.9|6248.9|6248.9|6248.9|6248.9|0
1654764790000|2022-06-09 08:53:10|6249.76|6249.76|6249.76|6249.76|6249.76|6249.76|6249.76|6249.76|0
1654764800000|2022-06-09 08:53:20|6249.44|6249.44|6249.76|6249.76|6249.76|6249.76|6249.44|6249.44|0
1654764810000|2022-06-09 08:53:30|6250.25|6250.25|6250.57|6250.57|6250.57|6250.57|6250.25|6250.25|0
1654764820000|2022-06-09 08:53:40|6250.25|6250.25|6250.25|6250.25|6250.25|6250.25|6250.25|6250.25|0
1654764830000|2022-06-09 08:53:50|6252.55|6252.55|6252.55|6252.55|6252.55|6252.55|6252.55|6252.55|0
1654764840000|2022-06-09 08:54:00|6251.78|6251.78|6251.78|6251.78|6251.78|6251.78|6251.78|6251.78|0
1654764880000|2022-06-09 08:54:40|6252.1|6252.1|6251.62|6251.62|6252.71|6252.71|6251.62|6251.62|0
1654764900000|2022-06-09 08:55:00|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.07|6251.07|0
1654764910000|2022-06-09 08:55:10|6249.58|6249.58|6249.26|6249.26|6249.58|6249.58|6249.26|6249.26|0
1654764920000|2022-06-09 08:55:20|6249.9|6249.9|6249.9|6249.9|6249.9|6249.9|6249.9|6249.9|0
1654764930000|2022-06-09 08:55:30|6250.86|6250.86|6249.52|6249.52|6250.86|6250.86|6249.52|6249.52|0
1654764950000|2022-06-09 08:55:50|6249.16|6249.16|6249.45|6249.45|6249.45|6249.45|6249.16|6249.16|0
1654764960000|2022-06-09 08:56:00|6249.81|6249.81|6250.17|6250.17|6250.17|6250.17|6249.81|6249.81|0
1654764970000|2022-06-09 08:56:10|6251.12|6251.12|6251.91|6251.91|6251.91|6251.91|6251.12|6251.12|0
1654764980000|2022-06-09 08:56:20|6251.14|6251.14|6251.14|6251.14|6251.14|6251.14|6251.14|6251.14|0
1654764990000|2022-06-09 08:56:30|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|0
1654765000000|2022-06-09 08:56:40|6252.07|6252.07|6252.07|6252.07|6252.07|6252.07|6251.75|6251.75|0
1654765010000|2022-06-09 08:56:50|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|0
1654765050000|2022-06-09 08:57:30|6250.86|6250.86|6250.86|6250.86|6250.86|6250.86|6250.86|6250.86|0
1654765060000|2022-06-09 08:57:40|6250.28|6250.28|6249.5|6249.5|6250.28|6250.28|6249.5|6249.5|0
1654765070000|2022-06-09 08:57:50|6249.79|6249.79|6249.79|6249.79|6249.79|6249.79|6249.79|6249.79|0
1654765120000|2022-06-09 08:58:40|6249.98|6249.98|6249.98|6249.98|6249.98|6249.98|6249.98|6249.98|0
1654765130000|2022-06-09 08:58:50|6249.48|6249.48|6249.42|6249.42|6250.16|6250.16|6249.42|6249.42|0
1654765160000|2022-06-09 08:59:20|6249.23|6249.23|6248.88|6248.88|6249.23|6249.23|6248.88|6248.88|0
1654765170000|2022-06-09 08:59:30|6247.35|6247.35|6248.66|6248.66|6248.66|6248.66|6247.35|6247.35|0
1654765180000|2022-06-09 08:59:40|6248.85|6248.85|6248.85|6248.85|6248.85|6248.85|6248.85|6248.85|0
1654765200000|2022-06-09 09:00:00|6248.49|6248.49|6252|6252|6252|6252|6248.49|6248.49|0
1654765210000|2022-06-09 09:00:10|6252.32|6252.32|6252|6252|6252.96|6252.96|6252|6252|0
1654765230000|2022-06-09 09:00:30|6253.28|6253.28|6253.28|6253.28|6253.28|6253.28|6253.28|6253.28|0
1654765240000|2022-06-09 09:00:40|6253.09|6253.09|6253.09|6253.09|6253.09|6253.09|6253.09|6253.09|0
1654765270000|2022-06-09 09:01:10|6252.81|6252.81|6252.81|6252.81|6252.81|6252.81|6252.81|6252.81|0
1654765280000|2022-06-09 09:01:20|6253.13|6253.13|6251.99|6251.99|6253.13|6253.13|6251.61|6251.61|0
1654765300000|2022-06-09 09:01:40|6252.31|6252.31|6252.31|6252.31|6252.31|6252.31|6252.31|6252.31|0
1654765310000|2022-06-09 09:01:50|6251.81|6251.81|6252.31|6252.31|6252.31|6252.31|6251.81|6251.81|0
1654765320000|2022-06-09 09:02:00|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|0
1654765340000|2022-06-09 09:02:20|6251.87|6251.87|6251.87|6251.87|6251.87|6251.87|6251.87|6251.87|0
1654765360000|2022-06-09 09:02:40|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|6252.05|0
1654765380000|2022-06-09 09:03:00|6253.97|6253.97|6253.97|6253.97|6253.97|6253.97|6253.97|6253.97|0
1654765390000|2022-06-09 09:03:10|6254.16|6254.16|6254.16|6254.16|6254.16|6254.16|6254.16|6254.16|0
1654765400000|2022-06-09 09:03:20|6253.84|6253.84|6253.2|6253.2|6253.84|6253.84|6253.2|6253.2|0
1654765420000|2022-06-09 09:03:40|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|0
1654765450000|2022-06-09 09:04:10|6254.73|6254.73|6254.73|6254.73|6254.73|6254.73|6254.73|6254.73|0
1654765460000|2022-06-09 09:04:20|6255.69|6255.69|6255.69|6255.69|6255.69|6255.69|6255.69|6255.69|0
1654765500000|2022-06-09 09:05:00|6255.97|6255.97|6256.39|6256.39|6256.68|6256.68|6255.69|6255.69|0
1654765510000|2022-06-09 09:05:10|6255.12|6255.12|6254.48|6254.48|6255.12|6255.12|6253.84|6253.84|0
1654765520000|2022-06-09 09:05:20|6253.76|6253.76|6253.39|6253.39|6253.76|6253.76|6253.39|6253.39|0
1654765540000|2022-06-09 09:05:40|6253.03|6253.03|6251.88|6251.88|6253.32|6253.32|6251.88|6251.88|0
1654765560000|2022-06-09 09:06:00|6250.39|6250.39|6248.37|6248.37|6250.39|6250.39|6248.37|6248.37|0
1654765580000|2022-06-09 09:06:20|6247.09|6247.09|6246.72|6246.72|6247.09|6247.09|6245.96|6245.96|0
1654765600000|2022-06-09 09:06:40|6246.34|6246.34|6246.34|6246.34|6246.34|6246.34|6246.34|6246.34|0
1654765620000|2022-06-09 09:07:00|6245.7|6245.7|6245.7|6245.7|6245.7|6245.7|6245.7|6245.7|0
1654765650000|2022-06-09 09:07:30|6245.34|6245.34|6246.3|6246.3|6246.3|6246.3|6245.34|6245.34|0
1654765680000|2022-06-09 09:08:00|6246.87|6246.87|6247.16|6247.16|6247.16|6247.16|6246.87|6246.87|0
1654765690000|2022-06-09 09:08:10|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|6247.8|0
1654765700000|2022-06-09 09:08:20|6248.12|6248.12|6248.12|6248.12|6248.12|6248.12|6248.12|6248.12|0
1654765760000|2022-06-09 09:09:20|6249.07|6249.07|6249.07|6249.07|6249.07|6249.07|6249.07|6249.07|0
1654765800000|2022-06-09 09:10:00|6248.72|6248.72|6248.72|6248.72|6248.72|6248.72|6248.72|6248.72|0
1654765820000|2022-06-09 09:10:20|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|0
1654765830000|2022-06-09 09:10:30|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|0
1654765850000|2022-06-09 09:10:50|6249.14|6249.14|6249.14|6249.14|6249.14|6249.14|6249.14|6249.14|0
1654765860000|2022-06-09 09:11:00|6248.85|6248.85|6249.49|6249.49|6249.49|6249.49|6248.85|6248.85|0
1654765870000|2022-06-09 09:11:10|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|0
1654765890000|2022-06-09 09:11:30|6249.43|6249.43|6248.15|6248.15|6249.43|6249.43|6248.15|6248.15|0
1654765900000|2022-06-09 09:11:40|6247.84|6247.84|6247.52|6247.52|6247.84|6247.84|6247.52|6247.52|0
1654765910000|2022-06-09 09:11:50|6247.16|6247.16|6246.59|6246.59|6247.16|6247.16|6246.59|6246.59|0
1654765920000|2022-06-09 09:12:00|6246.01|6246.01|6246.01|6246.01|6246.01|6246.01|6246.01|6246.01|0
1654765930000|2022-06-09 09:12:10|6245.7|6245.7|6245.7|6245.7|6245.7|6245.7|6245.7|6245.7|0
1654765980000|2022-06-09 09:13:00|6244.84|6244.84|6243.98|6243.98|6244.84|6244.84|6243.25|6243.25|0
1654766000000|2022-06-09 09:13:20|6244.36|6244.36|6244.36|6244.36|6244.36|6244.36|6244.36|6244.36|0
1654766070000|2022-06-09 09:14:30|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|6245.36|0
1654766110000|2022-06-09 09:15:10|6246.43|6246.43|6246.11|6246.11|6246.75|6246.75|6246.11|6246.11|0
1654766120000|2022-06-09 09:15:20|6247.38|6247.38|6247.38|6247.38|6247.38|6247.38|6247.38|6247.38|0
1654766130000|2022-06-09 09:15:30|6247.03|6247.03|6247.03|6247.03|6247.03|6247.03|6247.03|6247.03|0
1654766150000|2022-06-09 09:15:50|6247.6|6247.6|6249.77|6249.77|6249.77|6249.77|6247.6|6247.6|0
1654766160000|2022-06-09 09:16:00|6250.41|6250.41|6250.72|6250.72|6250.72|6250.72|6250.41|6250.41|0
1654766170000|2022-06-09 09:16:10|6250.37|6250.37|6250.69|6250.69|6250.69|6250.69|6250.37|6250.37|0
1654766180000|2022-06-09 09:16:20|6250.11|6250.11|6250.4|6250.4|6250.4|6250.4|6250.11|6250.11|0
1654766200000|2022-06-09 09:16:40|6251.68|6251.68|6250.69|6250.69|6252.28|6252.28|6250.69|6250.69|0
1654766210000|2022-06-09 09:16:50|6251.18|6251.18|6251.18|6251.18|6251.18|6251.18|6251.18|6251.18|0
1654766220000|2022-06-09 09:17:00|6251.47|6251.47|6251.15|6251.15|6251.47|6251.47|6251.15|6251.15|0
1654766250000|2022-06-09 09:17:30|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|0
1654766260000|2022-06-09 09:17:40|6248.98|6248.98|6248.63|6248.63|6248.98|6248.98|6248.63|6248.63|0
1654766280000|2022-06-09 09:18:00|6248.34|6248.34|6248.05|6248.05|6248.34|6248.34|6248.05|6248.05|0
1654766320000|2022-06-09 09:18:40|6247.06|6247.06|6246|6246|6247.06|6247.06|6246|6246|0
1654766330000|2022-06-09 09:18:50|6245.36|6245.36|6244.5|6244.5|6245.36|6245.36|6244.5|6244.5|0
1654766340000|2022-06-09 09:19:00|6244.12|6244.12|6243.77|6243.77|6244.12|6244.12|6243.77|6243.77|0
1654766350000|2022-06-09 09:19:10|6242.81|6242.81|6241.85|6241.85|6242.81|6242.81|6241.85|6241.85|0
1654766370000|2022-06-09 09:19:30|6242.92|6242.92|6242.92|6242.92|6242.92|6242.92|6242.92|6242.92|0
1654766380000|2022-06-09 09:19:40|6243.42|6243.42|6243.42|6243.42|6243.42|6243.42|6243.42|6243.42|0
1654766420000|2022-06-09 09:20:20|6243.1|6243.1|6242.46|6242.46|6243.1|6243.1|6242.46|6242.46|0
1654766430000|2022-06-09 09:20:30|6241.5|6241.5|6241.32|6241.32|6241.5|6241.5|6241.13|6241.13|0
1654766450000|2022-06-09 09:20:50|6242.27|6242.27|6242.27|6242.27|6242.27|6242.27|6242.27|6242.27|0
1654766500000|2022-06-09 09:21:40|6242.77|6242.77|6242.77|6242.77|6242.77|6242.77|6242.77|6242.77|0
1654766510000|2022-06-09 09:21:50|6244.05|6244.05|6244.42|6244.42|6244.42|6244.42|6244.05|6244.05|0
1654766520000|2022-06-09 09:22:00|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|0
1654766530000|2022-06-09 09:22:10|6245.24|6245.24|6245.68|6245.68|6246|6246|6245.24|6245.24|0
1654766550000|2022-06-09 09:22:30|6246.18|6246.18|6245.89|6245.89|6246.18|6246.18|6245.89|6245.89|0
1654766560000|2022-06-09 09:22:40|6246.85|6246.85|6247.74|6247.74|6247.74|6247.74|6246.85|6246.85|0
1654766570000|2022-06-09 09:22:50|6247.17|6247.17|6247.17|6247.17|6247.17|6247.17|6247.17|6247.17|0
1654766590000|2022-06-09 09:23:10|6246.41|6246.41|6246.41|6246.41|6246.41|6246.41|6246.41|6246.41|0
1654766610000|2022-06-09 09:23:30|6246.22|6246.22|6246.22|6246.22|6246.22|6246.22|6246.22|6246.22|0
1654766620000|2022-06-09 09:23:40|6246.03|6246.03|6245.35|6245.35|6246.03|6246.03|6245.35|6245.35|0
1654766630000|2022-06-09 09:23:50|6244.97|6244.97|6244.97|6244.97|6244.97|6244.97|6244.97|6244.97|0
1654766650000|2022-06-09 09:24:10|6245.93|6245.93|6245.93|6245.93|6245.93|6245.93|6245.93|6245.93|0
1654766670000|2022-06-09 09:24:30|6245.64|6245.64|6245.64|6245.64|6245.64|6245.64|6245.64|6245.64|0
1654766680000|2022-06-09 09:24:40|6245.29|6245.29|6244.97|6244.97|6245.29|6245.29|6244.97|6244.97|0
1654766690000|2022-06-09 09:24:50|6244.61|6244.61|6244.05|6244.05|6244.61|6244.61|6244.05|6244.05|0
1654766700000|2022-06-09 09:25:00|6244.47|6244.47|6244.68|6244.68|6244.68|6244.68|6244.18|6244.18|0
1654766710000|2022-06-09 09:25:10|6244.33|6244.33|6245.6|6245.6|6245.6|6245.6|6244.33|6244.33|0
1654766720000|2022-06-09 09:25:20|6245.32|6245.32|6245.32|6245.32|6245.32|6245.32|6245.32|6245.32|0
1654766730000|2022-06-09 09:25:30|6245.6|6245.6|6245.6|6245.6|6245.6|6245.6|6245.6|6245.6|0
1654766740000|2022-06-09 09:25:40|6245.39|6245.39|6245.39|6245.39|6245.39|6245.39|6245.39|6245.39|0
1654766750000|2022-06-09 09:25:50|6245.71|6245.71|6241.98|6241.98|6245.71|6245.71|6241.98|6241.98|0
1654766760000|2022-06-09 09:26:00|6241.77|6241.77|6241.77|6241.77|6241.77|6241.77|6241.77|6241.77|0
1654766770000|2022-06-09 09:26:10|6241.45|6241.45|6241.45|6241.45|6241.45|6241.45|6241.45|6241.45|0
1654766830000|2022-06-09 09:27:10|6242.09|6242.09|6242.09|6242.09|6242.09|6242.09|6242.09|6242.09|0
1654766840000|2022-06-09 09:27:20|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|0
1654766880000|2022-06-09 09:28:00|6240.66|6240.66|6240.37|6240.37|6240.66|6240.66|6240.05|6240.05|0
1654766890000|2022-06-09 09:28:10|6240.01|6240.01|6240.01|6240.01|6240.01|6240.01|6240.01|6240.01|0
1654766910000|2022-06-09 09:28:30|6239.26|6239.26|6239.26|6239.26|6239.26|6239.26|6239.26|6239.26|0
1654766920000|2022-06-09 09:28:40|6239.45|6239.45|6239.45|6239.45|6239.45|6239.45|6239.45|6239.45|0
1654766930000|2022-06-09 09:28:50|6240.21|6240.21|6240.21|6240.21|6240.21|6240.21|6240.21|6240.21|0
1654766950000|2022-06-09 09:29:10|6240.53|6240.53|6240.53|6240.53|6240.53|6240.53|6240.53|6240.53|0
1654766990000|2022-06-09 09:29:50|6239.04|6239.04|6239.04|6239.04|6239.04|6239.04|6239.04|6239.04|0
1654767000000|2022-06-09 09:30:00|6239.59|6239.59|6240.3|6240.3|6240.3|6240.3|6239.59|6239.59|0
1654767040000|2022-06-09 09:30:40|6239.76|6239.76|6239.4|6239.4|6239.76|6239.76|6239.4|6239.4|0
1654767060000|2022-06-09 09:31:00|6239.69|6239.69|6239.69|6239.69|6239.97|6239.97|6239.69|6239.69|0
1654767080000|2022-06-09 09:31:20|6240.32|6240.32|6240.32|6240.32|6240.64|6240.64|6240.01|6240.01|0
1654767140000|2022-06-09 09:32:20|6240.51|6240.51|6240.51|6240.51|6240.51|6240.51|6240.51|6240.51|0
1654767160000|2022-06-09 09:32:40|6240.7|6240.7|6243.65|6243.65|6243.65|6243.65|6240.7|6240.7|0
1654767170000|2022-06-09 09:32:50|6244.03|6244.03|6245.3|6245.3|6245.3|6245.3|6244.03|6244.03|0
1654767190000|2022-06-09 09:33:10|6245.49|6245.49|6248.07|6248.07|6248.07|6248.07|6245.49|6245.49|0
1654767200000|2022-06-09 09:33:20|6249.03|6249.03|6248.84|6248.84|6249.03|6249.03|6248.84|6248.84|0
1654767210000|2022-06-09 09:33:30|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|6248.2|0
1654767220000|2022-06-09 09:33:40|6247.56|6247.56|6247.88|6247.88|6247.88|6247.88|6247.56|6247.56|0
1654767240000|2022-06-09 09:34:00|6248.84|6248.84|6248.84|6248.84|6248.84|6248.84|6248.84|6248.84|0
1654767270000|2022-06-09 09:34:30|6249.16|6249.16|6250.27|6250.27|6250.27|6250.27|6249.16|6249.16|0
1654767290000|2022-06-09 09:34:50|6250.69|6250.69|6250.69|6250.69|6250.69|6250.69|6250.69|6250.69|0
1654767300000|2022-06-09 09:35:00|6251.65|6251.65|6251.65|6251.65|6251.65|6251.65|6251.65|6251.65|0
1654767310000|2022-06-09 09:35:10|6251.15|6251.15|6251.33|6251.33|6251.33|6251.33|6250.83|6250.83|0
1654767330000|2022-06-09 09:35:30|6251.97|6251.97|6251.97|6251.97|6251.97|6251.97|6251.97|6251.97|0
1654767340000|2022-06-09 09:35:40|6252.61|6252.61|6252.29|6252.29|6252.61|6252.61|6252.29|6252.29|0
1654767380000|2022-06-09 09:36:20|6252.66|6252.66|6254.99|6254.99|6255.17|6255.17|6252.12|6252.12|0
1654767400000|2022-06-09 09:36:40|6255.85|6255.85|6256.42|6256.42|6256.42|6256.42|6255.85|6255.85|0
1654767420000|2022-06-09 09:37:00|6256.91|6256.91|6256.91|6256.91|6256.91|6256.91|6256.91|6256.91|0
1654767430000|2022-06-09 09:37:10|6258.19|6258.19|6257.55|6257.55|6258.19|6258.19|6257.55|6257.55|0
1654767450000|2022-06-09 09:37:30|6256.98|6256.98|6256.79|6256.79|6256.98|6256.98|6256.79|6256.79|0
1654767460000|2022-06-09 09:37:40|6256.15|6256.15|6255.83|6255.83|6256.15|6256.15|6255.83|6255.83|0
1654767480000|2022-06-09 09:38:00|6255.06|6255.06|6255.45|6255.45|6256.02|6256.02|6255.06|6255.06|0
1654767500000|2022-06-09 09:38:20|6256.01|6256.01|6256.01|6256.01|6256.01|6256.01|6256.01|6256.01|0
1654767510000|2022-06-09 09:38:30|6256.2|6256.2|6256.2|6256.2|6256.2|6256.2|6256.2|6256.2|0
1654767520000|2022-06-09 09:38:40|6256.97|6256.97|6257.32|6257.32|6257.32|6257.32|6256.97|6256.97|0
1654767530000|2022-06-09 09:38:50|6257.82|6257.82|6257.82|6257.82|6257.82|6257.82|6257.82|6257.82|0
1654767590000|2022-06-09 09:39:50|6257.46|6257.46|6258.29|6258.29|6258.29|6258.29|6257.46|6257.46|0
1654767610000|2022-06-09 09:40:10|6259|6259|6259.36|6259.36|6259.36|6259.36|6258.65|6258.65|0
1654767620000|2022-06-09 09:40:20|6260|6260|6260|6260|6260|6260|6260|6260|0
1654767630000|2022-06-09 09:40:30|6260.96|6260.96|6260.64|6260.64|6260.96|6260.96|6260.32|6260.32|0
1654767640000|2022-06-09 09:40:40|6260|6260|6260.38|6260.38|6260.38|6260.38|6260|6260|0
1654767650000|2022-06-09 09:40:50|6260.8|6260.8|6260.8|6260.8|6260.8|6260.8|6260.8|6260.8|0
1654767660000|2022-06-09 09:41:00|6260.44|6260.44|6260.44|6260.44|6260.44|6260.44|6260.44|6260.44|0
1654767670000|2022-06-09 09:41:10|6260.09|6260.09|6260.09|6260.09|6260.09|6260.09|6260.09|6260.09|0
1654767680000|2022-06-09 09:41:20|6261.36|6261.36|6261.49|6261.49|6261.49|6261.49|6261.17|6261.17|0
1654767700000|2022-06-09 09:41:40|6260.54|6260.54|6258.94|6258.94|6260.54|6260.54|6258.94|6258.94|0
1654767710000|2022-06-09 09:41:50|6258.62|6258.62|6258.62|6258.62|6258.62|6258.62|6258.62|6258.62|0
1654767730000|2022-06-09 09:42:10|6258.98|6258.98|6258.98|6258.98|6258.98|6258.98|6258.98|6258.98|0
1654767740000|2022-06-09 09:42:20|6258.66|6258.66|6258.02|6258.02|6258.66|6258.66|6258.02|6258.02|0
1654767750000|2022-06-09 09:42:30|6257.83|6257.83|6257.64|6257.64|6257.83|6257.83|6257.64|6257.64|0
1654767760000|2022-06-09 09:42:40|6257.29|6257.29|6257.29|6257.29|6257.29|6257.29|6257.29|6257.29|0
1654767770000|2022-06-09 09:42:50|6256.91|6256.91|6256.72|6256.72|6256.91|6256.91|6256.72|6256.72|0
1654767820000|2022-06-09 09:43:40|6257.68|6257.68|6257.68|6257.68|6257.68|6257.68|6257.68|6257.68|0
1654767830000|2022-06-09 09:43:50|6258|6258|6258|6258|6258|6258|6258|6258|0
1654767840000|2022-06-09 09:44:00|6258.21|6258.21|6257.89|6257.89|6258.21|6258.21|6257.89|6257.89|0
1654767850000|2022-06-09 09:44:10|6258.18|6258.18|6257.89|6257.89|6258.18|6258.18|6257.89|6257.89|0
1654767860000|2022-06-09 09:44:20|6257.25|6257.25|6257.25|6257.25|6257.25|6257.25|6256.94|6256.94|0
1654767870000|2022-06-09 09:44:30|6256.94|6256.94|6256.94|6256.94|6256.94|6256.94|6256.94|6256.94|0
1654767900000|2022-06-09 09:45:00|6256.62|6256.62|6256.43|6256.43|6256.94|6256.94|6256.43|6256.43|0
1654767910000|2022-06-09 09:45:10|6255.79|6255.79|6254.19|6254.19|6255.79|6255.79|6253.24|6253.24|0
1654767960000|2022-06-09 09:46:00|6254.62|6254.62|6255.54|6255.54|6255.54|6255.54|6254.62|6254.62|0
1654767970000|2022-06-09 09:46:10|6255.9|6255.9|6256.72|6256.72|6257.43|6257.43|6255.9|6255.9|0
1654767980000|2022-06-09 09:46:20|6257.36|6257.36|6254.68|6254.68|6257.36|6257.36|6254.68|6254.68|0
1654768000000|2022-06-09 09:46:40|6255.44|6255.44|6254.33|6254.33|6255.82|6255.82|6254.33|6254.33|0
1654768020000|2022-06-09 09:47:00|6254.83|6254.83|6254.83|6254.83|6254.83|6254.83|6254.83|6254.83|0
1654768070000|2022-06-09 09:47:50|6254.51|6254.51|6254.19|6254.19|6254.51|6254.51|6254.19|6254.19|0
1654768080000|2022-06-09 09:48:00|6254.75|6254.75|6254.75|6254.75|6254.75|6254.75|6254.75|6254.75|0
1654768120000|2022-06-09 09:48:40|6255.71|6255.71|6255.71|6255.71|6255.71|6255.71|6255.71|6255.71|0
1654768130000|2022-06-09 09:48:50|6256.28|6256.28|6255.96|6255.96|6256.28|6256.28|6255.96|6255.96|0
1654768140000|2022-06-09 09:49:00|6255.58|6255.58|6255.58|6255.58|6255.58|6255.58|6255.58|6255.58|0
1654768150000|2022-06-09 09:49:10|6254.32|6254.32|6253.61|6253.61|6254.32|6254.32|6253.61|6253.61|0
1654768160000|2022-06-09 09:49:20|6254.03|6254.03|6255.02|6255.02|6255.02|6255.02|6254.03|6254.03|0
1654768170000|2022-06-09 09:49:30|6255.52|6255.52|6255.52|6255.52|6255.52|6255.52|6255.52|6255.52|0
1654768190000|2022-06-09 09:49:50|6254.81|6254.81|6254.81|6254.81|6254.81|6254.81|6254.81|6254.81|0
1654768200000|2022-06-09 09:50:00|6254.17|6254.17|6253.43|6253.43|6254.17|6254.17|6253.43|6253.43|0
1654768230000|2022-06-09 09:50:30|6253.79|6253.79|6253.79|6253.79|6253.79|6253.79|6253.79|6253.79|0
1654768240000|2022-06-09 09:50:40|6253.43|6253.43|6253.43|6253.43|6253.43|6253.43|6253.43|6253.43|0
1654768300000|2022-06-09 09:51:40|6252.58|6252.58|6252.95|6252.95|6252.95|6252.95|6252.58|6252.58|0
1654768310000|2022-06-09 09:51:50|6252.6|6252.6|6251.88|6251.88|6252.6|6252.6|6251.88|6251.88|0
1654768320000|2022-06-09 09:52:00|6253.16|6253.16|6253.16|6253.16|6253.16|6253.16|6253.16|6253.16|0
1654768340000|2022-06-09 09:52:20|6252.59|6252.59|6252.59|6252.59|6252.59|6252.59|6252.59|6252.59|0
1654768360000|2022-06-09 09:52:40|6252.24|6252.24|6252.24|6252.24|6252.24|6252.24|6252.24|6252.24|0
1654768380000|2022-06-09 09:53:00|6251.88|6251.88|6251.88|6251.88|6251.88|6251.88|6251.88|6251.88|0
1654768400000|2022-06-09 09:53:20|6252.59|6252.59|6252.02|6252.02|6252.59|6252.59|6251.83|6251.83|0
1654768410000|2022-06-09 09:53:30|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|0
1654768430000|2022-06-09 09:53:50|6253.03|6253.03|6253.03|6253.03|6253.03|6253.03|6253.03|6253.03|0
1654768450000|2022-06-09 09:54:10|6252.04|6252.04|6252.04|6252.04|6252.04|6252.04|6252.04|6252.04|0
1654768460000|2022-06-09 09:54:20|6251.47|6251.47|6250.47|6250.47|6251.47|6251.47|6250.47|6250.47|0
1654768470000|2022-06-09 09:54:30|6250.97|6250.97|6250.97|6250.97|6250.97|6250.97|6250.97|6250.97|0
1654768500000|2022-06-09 09:55:00|6251.35|6251.35|6251.07|6251.07|6251.35|6251.35|6251.07|6251.07|0
1654768510000|2022-06-09 09:55:10|6251.7|6251.7|6252.02|6252.02|6252.02|6252.02|6251.7|6251.7|0
1654768540000|2022-06-09 09:55:40|6252.21|6252.21|6253.49|6253.49|6253.49|6253.49|6252.21|6252.21|0
1654768550000|2022-06-09 09:55:50|6253.17|6253.17|6253.17|6253.17|6253.17|6253.17|6253.17|6253.17|0
1654768560000|2022-06-09 09:56:00|6252.21|6252.21|6250.47|6250.47|6252.21|6252.21|6250.47|6250.47|0
1654768570000|2022-06-09 09:56:10|6250.79|6250.79|6251.11|6251.11|6251.11|6251.11|6250.79|6250.79|0
1654768580000|2022-06-09 09:56:20|6250.75|6250.75|6250.47|6250.47|6250.75|6250.75|6250.47|6250.47|0
1654768590000|2022-06-09 09:56:30|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|6250.18|0
1654768600000|2022-06-09 09:56:40|6249.89|6249.89|6249.77|6249.77|6250.53|6250.53|6249.77|6249.77|0
1654768620000|2022-06-09 09:57:00|6249.02|6249.02|6248.7|6248.7|6249.02|6249.02|6248.7|6248.7|0
1654768710000|2022-06-09 09:58:30|6250.29|6250.29|6250.29|6250.29|6250.29|6250.29|6250.29|6250.29|0
1654768720000|2022-06-09 09:58:40|6250.93|6250.93|6250.93|6250.93|6250.93|6250.93|6250.93|6250.93|0
1654768730000|2022-06-09 09:58:50|6251.79|6251.79|6252.07|6252.07|6252.07|6252.07|6251.79|6251.79|0
1654768750000|2022-06-09 09:59:10|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|0
1654768770000|2022-06-09 09:59:30|6251.76|6251.76|6250.8|6250.8|6251.76|6251.76|6250.8|6250.8|0
1654768790000|2022-06-09 09:59:50|6251.17|6251.17|6251.17|6251.17|6251.17|6251.17|6251.17|6251.17|0
1654768810000|2022-06-09 10:00:10|6251.81|6251.81|6251.17|6251.17|6251.81|6251.81|6251.17|6251.17|0
1654768820000|2022-06-09 10:00:20|6250.86|6250.86|6251.17|6251.17|6251.17|6251.17|6250.86|6250.86|0
1654768860000|2022-06-09 10:01:00|6251.46|6251.46|6251.46|6251.46|6251.46|6251.46|6251.46|6251.46|0
1654768870000|2022-06-09 10:01:10|6251.08|6251.08|6251.46|6251.46|6251.46|6251.46|6251.08|6251.08|0
1654768880000|2022-06-09 10:01:20|6250.75|6250.75|6250.75|6250.75|6250.75|6250.75|6250.75|6250.75|0
1654768900000|2022-06-09 10:01:40|6251.24|6251.24|6251.74|6251.74|6251.74|6251.74|6251.24|6251.24|0
1654768920000|2022-06-09 10:02:00|6251.24|6251.24|6251.24|6251.24|6251.24|6251.24|6251.24|6251.24|0
1654769000000|2022-06-09 10:03:20|6251.05|6251.05|6250.74|6250.74|6251.05|6251.05|6250.74|6250.74|0
1654769010000|2022-06-09 10:03:30|6251.23|6251.23|6251.23|6251.23|6251.23|6251.23|6251.23|6251.23|0
1654769020000|2022-06-09 10:03:40|6252.19|6252.19|6252.57|6252.57|6252.57|6252.57|6252.19|6252.19|0
1654769030000|2022-06-09 10:03:50|6252.89|6252.89|6252.89|6252.89|6252.89|6252.89|6252.89|6252.89|0
1654769050000|2022-06-09 10:04:10|6253.27|6253.27|6252.32|6252.32|6253.27|6253.27|6252.32|6252.32|0
1654769060000|2022-06-09 10:04:20|6252.69|6252.69|6252.69|6252.69|6252.69|6252.69|6252.69|6252.69|0
1654769100000|2022-06-09 10:05:00|6253.26|6253.26|6252.69|6252.69|6253.26|6253.26|6252.69|6252.69|0
1654769140000|2022-06-09 10:05:40|6253.65|6253.65|6254.64|6254.64|6254.64|6254.64|6253.65|6253.65|0
1654769150000|2022-06-09 10:05:50|6255.9|6255.9|6256.62|6256.62|6257.33|6257.33|6255.9|6255.9|0
1654769160000|2022-06-09 10:06:00|6255.9|6255.9|6255.9|6255.9|6255.9|6255.9|6255.9|6255.9|0
1654769180000|2022-06-09 10:06:20|6257.18|6257.18|6257.18|6257.18|6257.18|6257.18|6257.18|6257.18|0
1654769200000|2022-06-09 10:06:40|6257.75|6257.75|6258.04|6258.04|6258.04|6258.04|6257.75|6257.75|0
1654769240000|2022-06-09 10:07:20|6258.36|6258.36|6258.36|6258.36|6258.36|6258.36|6258.36|6258.36|0
1654769250000|2022-06-09 10:07:30|6258.67|6258.67|6259.95|6259.95|6259.95|6259.95|6258.67|6258.67|0
1654769260000|2022-06-09 10:07:40|6260.27|6260.27|6260.27|6260.27|6260.27|6260.27|6260.27|6260.27|0
1654769270000|2022-06-09 10:07:50|6259.63|6259.63|6257.72|6257.72|6259.63|6259.63|6257.72|6257.72|0
1654769290000|2022-06-09 10:08:10|6258.09|6258.09|6258.09|6258.09|6258.09|6258.09|6258.09|6258.09|0
1654769310000|2022-06-09 10:08:30|6257.1|6257.1|6257.1|6257.1|6257.1|6257.1|6257.1|6257.1|0
1654769340000|2022-06-09 10:09:00|6256.46|6256.46|6253.91|6253.91|6256.46|6256.46|6253.91|6253.91|0
1654769350000|2022-06-09 10:09:10|6253.19|6253.19|6253.19|6253.19|6253.19|6253.19|6253.19|6253.19|0
1654769400000|2022-06-09 10:10:00|6253.38|6253.38|6253.38|6253.38|6253.38|6253.38|6253.38|6253.38|0
1654769410000|2022-06-09 10:10:10|6253.06|6253.06|6252.84|6252.84|6253.06|6253.06|6251.82|6251.82|0
1654769420000|2022-06-09 10:10:20|6253.16|6253.16|6253.16|6253.16|6253.16|6253.16|6253.16|6253.16|0
1654769460000|2022-06-09 10:11:00|6252.52|6252.52|6251.88|6251.88|6252.52|6252.52|6251.88|6251.88|0
1654769490000|2022-06-09 10:11:30|6253.03|6253.03|6251.67|6251.67|6253.03|6253.03|6251.39|6251.39|0
1654769500000|2022-06-09 10:11:40|6251.1|6251.1|6250.11|6250.11|6251.1|6251.1|6250.11|6250.11|0
1654769510000|2022-06-09 10:11:50|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|0
1654769520000|2022-06-09 10:12:00|6249.63|6249.63|6249.12|6249.12|6249.63|6249.63|6248.49|6248.49|0
1654769530000|2022-06-09 10:12:10|6250.4|6250.4|6250.4|6250.4|6250.4|6250.4|6250.4|6250.4|0
1654769620000|2022-06-09 10:13:40|6250.97|6250.97|6251.47|6251.47|6251.47|6251.47|6250.97|6250.97|0
1654769630000|2022-06-09 10:13:50|6253.07|6253.07|6253.07|6253.07|6253.07|6253.07|6253.07|6253.07|0
1654769650000|2022-06-09 10:14:10|6252.57|6252.57|6250.37|6250.37|6252.57|6252.57|6250.37|6250.37|0
1654769660000|2022-06-09 10:14:20|6250.69|6250.69|6250.05|6250.05|6250.69|6250.69|6250.05|6250.05|0
1654769670000|2022-06-09 10:14:30|6250.69|6250.69|6250.69|6250.69|6250.69|6250.69|6250.69|6250.69|0
1654769680000|2022-06-09 10:14:40|6250.4|6250.4|6250.4|6250.4|6250.4|6250.4|6250.4|6250.4|0
1654769700000|2022-06-09 10:15:00|6250.76|6250.76|6250.76|6250.76|6250.76|6250.76|6250.76|6250.76|0
1654769720000|2022-06-09 10:15:20|6249.8|6249.8|6247.57|6247.57|6249.8|6249.8|6247.25|6247.25|0
1654769760000|2022-06-09 10:16:00|6246.61|6246.61|6245.65|6245.65|6246.61|6246.61|6245.65|6245.65|0
1654769770000|2022-06-09 10:16:10|6244.06|6244.06|6245.01|6245.01|6245.01|6245.01|6244.06|6244.06|0
1654769800000|2022-06-09 10:16:40|6244.06|6244.06|6244.06|6244.06|6244.06|6244.06|6244.06|6244.06|0
1654769810000|2022-06-09 10:16:50|6244.69|6244.69|6244.69|6244.69|6244.69|6244.69|6244.69|6244.69|0
1654769820000|2022-06-09 10:17:00|6244.06|6244.06|6244.06|6244.06|6244.06|6244.06|6244.06|6244.06|0
1654769840000|2022-06-09 10:17:20|6245.01|6245.01|6245.89|6245.89|6245.89|6245.89|6245.01|6245.01|0
1654769850000|2022-06-09 10:17:30|6246.85|6246.85|6247.71|6247.71|6247.71|6247.71|6246.85|6246.85|0
1654769860000|2022-06-09 10:17:40|6247.42|6247.42|6247.1|6247.1|6247.71|6247.71|6247.1|6247.1|0
1654769880000|2022-06-09 10:18:00|6247.29|6247.29|6247.67|6247.67|6247.67|6247.67|6247.29|6247.29|0
1654769900000|2022-06-09 10:18:20|6249.12|6249.12|6249.12|6249.12|6249.48|6249.48|6249.12|6249.12|0
1654769910000|2022-06-09 10:18:30|6249.31|6249.31|6249.5|6249.5|6249.5|6249.5|6249.31|6249.31|0
1654769940000|2022-06-09 10:19:00|6250.77|6250.77|6250.45|6250.45|6250.77|6250.77|6250.45|6250.45|0
1654769960000|2022-06-09 10:19:20|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|0
1654769970000|2022-06-09 10:19:30|6248.86|6248.86|6248.89|6248.89|6248.89|6248.89|6248.57|6248.57|0
1654769980000|2022-06-09 10:19:40|6249.08|6249.08|6249.08|6249.08|6249.08|6249.08|6249.08|6249.08|0
1654769990000|2022-06-09 10:19:50|6248.51|6248.51|6248.33|6248.33|6248.51|6248.51|6248.33|6248.33|0
1654770000000|2022-06-09 10:20:00|6247.61|6247.61|6247.61|6247.61|6247.61|6247.61|6247.61|6247.61|0
1654770030000|2022-06-09 10:20:30|6248.11|6248.11|6248.11|6248.11|6248.11|6248.11|6248.11|6248.11|0
1654770040000|2022-06-09 10:20:40|6247.73|6247.73|6247.73|6247.73|6247.73|6247.73|6247.73|6247.73|0
1654770050000|2022-06-09 10:20:50|6248.59|6248.59|6248.59|6248.59|6248.59|6248.59|6248.59|6248.59|0
1654770060000|2022-06-09 10:21:00|6248.97|6248.97|6249.61|6249.61|6249.93|6249.93|6248.97|6248.97|0
1654770090000|2022-06-09 10:21:30|6250.25|6250.25|6250.25|6250.25|6250.25|6250.25|6250.25|6250.25|0
1654770120000|2022-06-09 10:22:00|6251.85|6251.85|6251.85|6251.85|6251.85|6251.85|6251.85|6251.85|0
1654770130000|2022-06-09 10:22:10|6251.21|6251.21|6251.21|6251.21|6251.21|6251.21|6251.21|6251.21|0
1654770150000|2022-06-09 10:22:30|6251.56|6251.56|6251.56|6251.56|6251.56|6251.56|6251.56|6251.56|0
1654770170000|2022-06-09 10:22:50|6251.92|6251.92|6251.92|6251.92|6251.92|6251.92|6251.92|6251.92|0
1654770180000|2022-06-09 10:23:00|6252.42|6252.42|6252.74|6252.74|6252.74|6252.74|6252.42|6252.42|0
1654770220000|2022-06-09 10:23:40|6253.38|6253.38|6253.38|6253.38|6253.38|6253.38|6253.38|6253.38|0
1654770230000|2022-06-09 10:23:50|6253.69|6253.69|6253.69|6253.69|6253.69|6253.69|6253.69|6253.69|0
1654770240000|2022-06-09 10:24:00|6253.98|6253.98|6254.27|6254.27|6254.27|6254.27|6253.98|6253.98|0
1654770250000|2022-06-09 10:24:10|6253.95|6253.95|6253.38|6253.38|6253.95|6253.95|6253.38|6253.38|0
1654770260000|2022-06-09 10:24:20|6252.61|6252.61|6252.61|6252.61|6252.61|6252.61|6252.61|6252.61|0
1654770290000|2022-06-09 10:24:50|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|0
1654770300000|2022-06-09 10:25:00|6252.75|6252.75|6252.75|6252.75|6252.75|6252.75|6252.75|6252.75|0
1654770310000|2022-06-09 10:25:10|6252.46|6252.46|6251.9|6251.9|6252.46|6252.46|6251.9|6251.9|0
1654770340000|2022-06-09 10:25:40|6251.54|6251.54|6251.19|6251.19|6251.54|6251.54|6251.19|6251.19|0
1654770370000|2022-06-09 10:26:10|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|0
1654770430000|2022-06-09 10:27:10|6253.14|6253.14|6253.14|6253.14|6253.14|6253.14|6253.14|6253.14|0
1654770450000|2022-06-09 10:27:30|6253.68|6253.68|6253.68|6253.68|6253.68|6253.68|6253.68|6253.68|0
1654770480000|2022-06-09 10:28:00|6254.32|6254.32|6255.79|6255.79|6255.79|6255.79|6254.32|6254.32|0
1654770490000|2022-06-09 10:28:10|6256.74|6256.74|6258.2|6258.2|6258.2|6258.2|6256.74|6256.74|0
1654770500000|2022-06-09 10:28:20|6257.24|6257.24|6255.96|6255.96|6257.24|6257.24|6255.96|6255.96|0
1654770510000|2022-06-09 10:28:30|6256.28|6256.28|6256.28|6256.28|6256.28|6256.28|6256.28|6256.28|0
1654770520000|2022-06-09 10:28:40|6257.35|6257.35|6257.35|6257.35|6257.35|6257.35|6257.35|6257.35|0
1654770530000|2022-06-09 10:28:50|6257.64|6257.64|6257.64|6257.64|6257.64|6257.64|6257.64|6257.64|0
1654770540000|2022-06-09 10:29:00|6258.14|6258.14|6259.73|6259.73|6259.73|6259.73|6258.14|6258.14|0
1654770550000|2022-06-09 10:29:10|6262.78|6262.78|6262.78|6262.78|6262.78|6262.78|6262.78|6262.78|0
1654770570000|2022-06-09 10:29:30|6261.82|6261.82|6261.12|6261.12|6261.82|6261.82|6261.12|6261.12|0
1654770580000|2022-06-09 10:29:40|6261.44|6261.44|6262.08|6262.08|6262.08|6262.08|6261.44|6261.44|0
1654770610000|2022-06-09 10:30:10|6263.03|6263.03|6263.03|6263.03|6263.03|6263.03|6263.03|6263.03|0
1654770640000|2022-06-09 10:30:40|6262.71|6262.71|6262.88|6262.88|6262.88|6262.88|6262.71|6262.71|0
1654770700000|2022-06-09 10:31:40|6263.24|6263.24|6263.24|6263.24|6263.24|6263.24|6263.24|6263.24|0
1654770730000|2022-06-09 10:32:10|6262.48|6262.48|6262.48|6262.48|6262.48|6262.48|6262.48|6262.48|0
1654770780000|2022-06-09 10:33:00|6262.69|6262.69|6262.69|6262.69|6262.69|6262.69|6262.69|6262.69|0
1654770790000|2022-06-09 10:33:10|6263.93|6263.93|6264.22|6264.22|6264.22|6264.22|6263.93|6263.93|0
1654770800000|2022-06-09 10:33:20|6264.86|6264.86|6263.87|6263.87|6264.86|6264.86|6263.61|6263.61|0
1654770810000|2022-06-09 10:33:30|6263.58|6263.58|6264.41|6264.41|6264.41|6264.41|6263.26|6263.26|0
1654770850000|2022-06-09 10:34:10|6263.26|6263.26|6263.26|6263.26|6263.26|6263.26|6263.26|6263.26|0
1654770900000|2022-06-09 10:35:00|6263.97|6263.97|6263.97|6263.97|6263.97|6263.97|6263.97|6263.97|0
1654770910000|2022-06-09 10:35:10|6264.93|6264.93|6265.12|6265.12|6265.12|6265.12|6264.93|6264.93|0
1654770920000|2022-06-09 10:35:20|6264.8|6264.8|6264.16|6264.16|6264.8|6264.8|6264.16|6264.16|0
1654770930000|2022-06-09 10:35:30|6264.45|6264.45|6264.45|6264.45|6264.45|6264.45|6264.45|6264.45|0
1654770940000|2022-06-09 10:35:40|6264.74|6264.74|6264.74|6264.74|6264.74|6264.74|6264.74|6264.74|0
1654770980000|2022-06-09 10:36:20|6265.05|6265.05|6265.43|6265.43|6265.43|6265.43|6265.05|6265.05|0
1654770990000|2022-06-09 10:36:30|6265.93|6265.93|6265.93|6265.93|6265.93|6265.93|6265.93|6265.93|0
1654771040000|2022-06-09 10:37:20|6266.42|6266.42|6266.42|6266.42|6266.42|6266.42|6266.42|6266.42|0
1654771060000|2022-06-09 10:37:40|6266.74|6266.74|6266.42|6266.42|6266.74|6266.74|6266.42|6266.42|0
1654771070000|2022-06-09 10:37:50|6266.1|6266.1|6266.42|6266.42|6266.42|6266.42|6266.1|6266.1|0
1654771080000|2022-06-09 10:38:00|6266.1|6266.1|6265.79|6265.79|6266.1|6266.1|6265.79|6265.79|0
1654771090000|2022-06-09 10:38:10|6265.47|6265.47|6266.51|6266.51|6266.51|6266.51|6265.15|6265.15|0
1654771100000|2022-06-09 10:38:20|6266.19|6266.19|6264.51|6264.51|6266.19|6266.19|6264.51|6264.51|0
1654771150000|2022-06-09 10:39:10|6264.16|6264.16|6262.88|6262.88|6264.16|6264.16|6262.88|6262.88|0
1654771160000|2022-06-09 10:39:20|6262.56|6262.56|6262.24|6262.24|6262.56|6262.56|6262.24|6262.24|0
1654771170000|2022-06-09 10:39:30|6261.6|6261.6|6261.6|6261.6|6261.6|6261.6|6261.6|6261.6|0
1654771180000|2022-06-09 10:39:40|6261.79|6261.79|6262.43|6262.43|6262.43|6262.43|6261.79|6261.79|0
1654771190000|2022-06-09 10:39:50|6262.11|6262.11|6261.47|6261.47|6262.11|6262.11|6261.47|6261.47|0
1654771200000|2022-06-09 10:40:00|6260.83|6260.83|6259.38|6259.38|6260.83|6260.83|6259.24|6259.24|0
1654771210000|2022-06-09 10:40:10|6259|6259|6259|6259|6259|6259|6259|6259|0
1654771220000|2022-06-09 10:40:20|6258.65|6258.65|6258.61|6258.61|6258.65|6258.65|6258.29|6258.29|0
1654771240000|2022-06-09 10:40:40|6259.25|6259.25|6259.25|6259.25|6259.25|6259.25|6259.25|6259.25|0
1654771250000|2022-06-09 10:40:50|6258.61|6258.61|6258.61|6258.61|6258.61|6258.61|6258.61|6258.61|0
1654771260000|2022-06-09 10:41:00|6259.6|6259.6|6260.1|6260.1|6260.1|6260.1|6259.6|6259.6|0
1654771270000|2022-06-09 10:41:10|6260.31|6260.31|6260.31|6260.31|6260.31|6260.31|6260.31|6260.31|0
1654771300000|2022-06-09 10:41:40|6259.99|6259.99|6259.99|6259.99|6259.99|6259.99|6259.99|6259.99|0
1654771360000|2022-06-09 10:42:40|6260.63|6260.63|6260.63|6260.63|6260.63|6260.63|6260.63|6260.63|0
1654771380000|2022-06-09 10:43:00|6260.95|6260.95|6260.95|6260.95|6260.95|6260.95|6260.95|6260.95|0
1654771400000|2022-06-09 10:43:20|6260.24|6260.24|6260.24|6260.24|6260.24|6260.24|6260.24|6260.24|0
1654771410000|2022-06-09 10:43:30|6259.88|6259.88|6259.56|6259.56|6259.88|6259.88|6259.56|6259.56|0
1654771430000|2022-06-09 10:43:50|6259.18|6259.18|6258.99|6258.99|6259.18|6259.18|6258.81|6258.81|0
1654771440000|2022-06-09 10:44:00|6258.64|6258.64|6258|6258|6258.64|6258.64|6258|6258|0
1654771450000|2022-06-09 10:44:10|6258.36|6258.36|6258.36|6258.36|6258.36|6258.36|6258.36|6258.36|0
1654771460000|2022-06-09 10:44:20|6257.72|6257.72|6257.44|6257.44|6257.72|6257.72|6257.08|6257.08|0
1654771470000|2022-06-09 10:44:30|6258.08|6258.08|6258.08|6258.08|6258.08|6258.08|6258.08|6258.08|0
1654771500000|2022-06-09 10:45:00|6258.36|6258.36|6258.93|6258.93|6258.93|6258.93|6258.36|6258.36|0
1654771510000|2022-06-09 10:45:10|6258.65|6258.65|6257.88|6257.88|6258.65|6258.65|6257.88|6257.88|0
1654771530000|2022-06-09 10:45:30|6258.52|6258.52|6258.52|6258.52|6258.84|6258.84|6258.52|6258.52|0
1654771540000|2022-06-09 10:45:40|6258.24|6258.24|6257.95|6257.95|6258.24|6258.24|6257.95|6257.95|0
1654771570000|2022-06-09 10:46:10|6257.59|6257.59|6256.09|6256.09|6257.59|6257.59|6256.09|6256.09|0
1654771580000|2022-06-09 10:46:20|6255.8|6255.8|6255.8|6255.8|6255.8|6255.8|6255.8|6255.8|0
1654771590000|2022-06-09 10:46:30|6254.95|6254.95|6254.31|6254.31|6254.95|6254.95|6254.31|6254.31|0
1654771650000|2022-06-09 10:47:30|6253.82|6253.82|6254.14|6254.14|6254.14|6254.14|6253.5|6253.5|0
1654771660000|2022-06-09 10:47:40|6253.64|6253.64|6252.71|6252.71|6253.64|6253.64|6252.71|6252.71|0
1654771680000|2022-06-09 10:48:00|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|6252.39|0
1654771710000|2022-06-09 10:48:30|6252.07|6252.07|6251.75|6251.75|6252.07|6252.07|6251.75|6251.75|0
1654771720000|2022-06-09 10:48:40|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|6251.43|0
1654771730000|2022-06-09 10:48:50|6250.94|6250.94|6250.94|6250.94|6250.94|6250.94|6250.94|6250.94|0
1654771760000|2022-06-09 10:49:20|6251.29|6251.29|6251.65|6251.65|6252.01|6252.01|6251.29|6251.29|0
1654771770000|2022-06-09 10:49:30|6252.01|6252.01|6252.65|6252.65|6252.65|6252.65|6252.01|6252.01|0
1654771790000|2022-06-09 10:49:50|6252.97|6252.97|6252.26|6252.26|6252.97|6252.97|6252.26|6252.26|0
1654771820000|2022-06-09 10:50:20|6252.9|6252.9|6253.79|6253.79|6253.79|6253.79|6252.9|6252.9|0
1654771840000|2022-06-09 10:50:40|6253.15|6253.15|6253.15|6253.15|6253.15|6253.15|6253.15|6253.15|0
1654771860000|2022-06-09 10:51:00|6253.79|6253.79|6253.79|6253.79|6253.79|6253.79|6253.79|6253.79|0
1654771870000|2022-06-09 10:51:10|6253.5|6253.5|6253.69|6253.69|6253.69|6253.69|6253.5|6253.5|0
1654771890000|2022-06-09 10:51:30|6253.05|6253.05|6253.05|6253.05|6253.05|6253.05|6253.05|6253.05|0
1654771930000|2022-06-09 10:52:10|6252.77|6252.77|6252.77|6252.77|6252.77|6252.77|6252.77|6252.77|0
1654771950000|2022-06-09 10:52:30|6254.98|6254.98|6254.98|6254.98|6254.98|6254.98|6254.98|6254.98|0
1654772000000|2022-06-09 10:53:20|6255.62|6255.62|6255.94|6255.94|6255.94|6255.94|6255.62|6255.62|0
1654772020000|2022-06-09 10:53:40|6255.3|6255.3|6255.3|6255.3|6255.3|6255.3|6255.3|6255.3|0
1654772040000|2022-06-09 10:54:00|6255.09|6255.09|6255.09|6255.09|6255.09|6255.09|6255.09|6255.09|0
1654772060000|2022-06-09 10:54:20|6255.41|6255.41|6255.41|6255.41|6255.41|6255.41|6255.41|6255.41|0
1654772070000|2022-06-09 10:54:30|6255.79|6255.79|6255.97|6255.97|6255.97|6255.97|6255.79|6255.79|0
1654772080000|2022-06-09 10:54:40|6256.61|6256.61|6256.12|6256.12|6256.61|6256.61|6256.12|6256.12|0
1654772090000|2022-06-09 10:54:50|6256.61|6256.61|6256.61|6256.61|6256.61|6256.61|6256.61|6256.61|0
1654772100000|2022-06-09 10:55:00|6255.97|6255.97|6255.97|6255.97|6255.97|6255.97|6255.97|6255.97|0
1654772120000|2022-06-09 10:55:20|6256.97|6256.97|6256.97|6256.97|6256.97|6256.97|6256.97|6256.97|0
1654772240000|2022-06-09 10:57:20|6256.47|6256.47|6256.47|6256.47|6256.47|6256.47|6256.47|6256.47|0
1654772250000|2022-06-09 10:57:30|6256.28|6256.28|6255.59|6255.59|6256.28|6256.28|6254.96|6254.96|0
1654772270000|2022-06-09 10:57:50|6255.27|6255.27|6254.7|6254.7|6255.27|6255.27|6254.7|6254.7|0
1654772280000|2022-06-09 10:58:00|6254.06|6254.06|6252.39|6252.39|6254.06|6254.06|6252.39|6252.39|0
1654772290000|2022-06-09 10:58:10|6251.75|6251.75|6251.75|6251.75|6251.75|6251.75|6251.75|6251.75|0
1654772300000|2022-06-09 10:58:20|6250.8|6250.8|6250.8|6250.8|6250.8|6250.8|6250.8|6250.8|0
1654772310000|2022-06-09 10:58:30|6250.22|6250.22|6248.87|6248.87|6250.22|6250.22|6248.87|6248.87|0
1654772330000|2022-06-09 10:58:50|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|0
1654772360000|2022-06-09 10:59:20|6248.75|6248.75|6248.37|6248.37|6248.75|6248.75|6248.37|6248.37|0
1654772370000|2022-06-09 10:59:30|6249.23|6249.23|6248.94|6248.94|6249.23|6249.23|6248.94|6248.94|0
1654772380000|2022-06-09 10:59:40|6249.26|6249.26|6249.26|6249.26|6249.26|6249.26|6249.26|6249.26|0
1654772390000|2022-06-09 10:59:50|6249.58|6249.58|6249.58|6249.58|6249.58|6249.58|6249.58|6249.58|0
1654772400000|2022-06-09 11:00:00|6249.26|6249.26|6249.26|6249.26|6249.26|6249.26|6249.26|6249.26|0
1654772430000|2022-06-09 11:00:30|6250.32|6250.32|6250.32|6250.32|6250.32|6250.32|6250.32|6250.32|0
1654772440000|2022-06-09 11:00:40|6250.51|6250.51|6250.51|6250.51|6250.51|6250.51|6250.51|6250.51|0
1654772460000|2022-06-09 11:01:00|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|0
1654772470000|2022-06-09 11:01:10|6250.19|6250.19|6250.19|6250.19|6250.19|6250.19|6250.19|6250.19|0
1654772490000|2022-06-09 11:01:30|6249.55|6249.55|6249.23|6249.23|6249.55|6249.55|6249.23|6249.23|0
1654772500000|2022-06-09 11:01:40|6248.6|6248.6|6247.64|6247.64|6248.6|6248.6|6247.64|6247.64|0
1654772510000|2022-06-09 11:01:50|6248.02|6248.02|6248.02|6248.02|6248.02|6248.02|6248.02|6248.02|0
1654772520000|2022-06-09 11:02:00|6248.34|6248.34|6248.02|6248.02|6248.34|6248.34|6248.02|6248.02|0
1654772530000|2022-06-09 11:02:10|6248.98|6248.98|6249.3|6249.3|6249.58|6249.58|6248.66|6248.66|0
1654772610000|2022-06-09 11:03:30|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|6249.87|0
1654772620000|2022-06-09 11:03:40|6250.51|6250.51|6250.51|6250.51|6250.51|6250.51|6250.51|6250.51|0
1654772630000|2022-06-09 11:03:50|6250.88|6250.88|6253.15|6253.15|6253.15|6253.15|6250.88|6250.88|0
1654772640000|2022-06-09 11:04:00|6252.51|6252.51|6252.2|6252.2|6252.51|6252.51|6252.2|6252.2|0
1654772650000|2022-06-09 11:04:10|6251.88|6251.88|6251.88|6251.88|6251.88|6251.88|6251.88|6251.88|0
1654772720000|2022-06-09 11:05:20|6251.49|6251.49|6250.5|6250.5|6251.49|6251.49|6250.5|6250.5|0
1654772730000|2022-06-09 11:05:30|6250.21|6250.21|6251.61|6251.61|6251.61|6251.61|6250.21|6250.21|0
1654772740000|2022-06-09 11:05:40|6251.11|6251.11|6250.82|6250.82|6251.11|6251.11|6250.82|6250.82|0
1654772750000|2022-06-09 11:05:50|6250.47|6250.47|6250.28|6250.28|6250.47|6250.47|6250.28|6250.28|0
1654772760000|2022-06-09 11:06:00|6249.99|6249.99|6249.99|6249.99|6249.99|6249.99|6249.99|6249.99|0
1654772770000|2022-06-09 11:06:10|6249.49|6249.49|6249.31|6249.31|6249.49|6249.49|6249.31|6249.31|0
1654772780000|2022-06-09 11:06:20|6249.63|6249.63|6249.63|6249.63|6249.63|6249.63|6249.63|6249.63|0
1654772860000|2022-06-09 11:07:40|6248.99|6248.99|6248.99|6248.99|6248.99|6248.99|6248.99|6248.99|0
1654772900000|2022-06-09 11:08:20|6249.18|6249.18|6249.18|6249.18|6249.18|6249.18|6249.18|6249.18|0
1654772920000|2022-06-09 11:08:40|6249.94|6249.94|6250.58|6250.58|6250.9|6250.9|6249.94|6249.94|0
1654772970000|2022-06-09 11:09:30|6250.26|6250.26|6250.3|6250.3|6250.3|6250.3|6249.94|6249.94|0
1654773010000|2022-06-09 11:10:10|6248.7|6248.7|6248.7|6248.7|6249.34|6249.34|6248.7|6248.7|0
1654773020000|2022-06-09 11:10:20|6248.89|6248.89|6249.21|6249.21|6249.21|6249.21|6248.89|6248.89|0
1654773030000|2022-06-09 11:10:30|6248.89|6248.89|6249.18|6249.18|6249.18|6249.18|6248.89|6248.89|0
1654773040000|2022-06-09 11:10:40|6249.49|6249.49|6249.21|6249.21|6249.49|6249.49|6249.21|6249.21|0
1654773050000|2022-06-09 11:10:50|6249.57|6249.57|6249.57|6249.57|6249.57|6249.57|6249.57|6249.57|0
1654773060000|2022-06-09 11:11:00|6248.93|6248.93|6248.93|6248.93|6248.93|6248.93|6248.93|6248.93|0
1654773090000|2022-06-09 11:11:30|6248.61|6248.61|6247.01|6247.01|6248.61|6248.61|6247.01|6247.01|0
1654773130000|2022-06-09 11:12:10|6247.33|6247.33|6247.01|6247.01|6247.65|6247.65|6247.01|6247.01|0
1654773140000|2022-06-09 11:12:20|6247.17|6247.17|6247.17|6247.17|6247.17|6247.17|6247.17|6247.17|0
1654773160000|2022-06-09 11:12:40|6247.65|6247.65|6247.33|6247.33|6247.65|6247.65|6247.33|6247.33|0
1654773200000|2022-06-09 11:13:20|6246.69|6246.69|6245.7|6245.7|6246.69|6246.69|6245.52|6245.52|0
1654773210000|2022-06-09 11:13:30|6245.35|6245.35|6248.4|6248.4|6248.4|6248.4|6245.35|6245.35|0
1654773220000|2022-06-09 11:13:40|6248.12|6248.12|6248.44|6248.44|6248.44|6248.44|6248.12|6248.12|0
1654773230000|2022-06-09 11:13:50|6248.15|6248.15|6249.04|6249.04|6249.04|6249.04|6248.15|6248.15|0
1654773260000|2022-06-09 11:14:20|6249.33|6249.33|6250.04|6250.04|6250.04|6250.04|6249.33|6249.33|0
1654773280000|2022-06-09 11:14:40|6249.76|6249.76|6248.76|6248.76|6249.76|6249.76|6248.76|6248.76|0
1654773290000|2022-06-09 11:14:50|6249.34|6249.34|6249.34|6249.34|6249.34|6249.34|6249.34|6249.34|0
1654773300000|2022-06-09 11:15:00|6248.98|6248.98|6248.98|6248.98|6248.98|6248.98|6248.98|6248.98|0
1654773310000|2022-06-09 11:15:10|6248.66|6248.66|6249.3|6249.3|6249.3|6249.3|6248.66|6248.66|0
1654773320000|2022-06-09 11:15:20|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|0
1654773330000|2022-06-09 11:15:30|6249.33|6249.33|6249.49|6249.49|6249.94|6249.94|6249.3|6249.3|0
1654773340000|2022-06-09 11:15:40|6249.98|6249.98|6251.58|6251.58|6251.58|6251.58|6249.98|6249.98|0
1654773380000|2022-06-09 11:16:20|6252.22|6252.22|6251.93|6251.93|6252.22|6252.22|6251.93|6251.93|0
1654773400000|2022-06-09 11:16:40|6252.89|6252.89|6252.25|6252.25|6252.89|6252.89|6252.25|6252.25|0
1654773410000|2022-06-09 11:16:50|6252.57|6252.57|6250.97|6250.97|6252.57|6252.57|6250.97|6250.97|0
1654773430000|2022-06-09 11:17:10|6251.61|6251.61|6251.61|6251.61|6251.61|6251.61|6251.61|6251.61|0
1654773480000|2022-06-09 11:18:00|6251.9|6251.9|6251.9|6251.9|6251.9|6251.9|6251.9|6251.9|0
1654773520000|2022-06-09 11:18:40|6252.19|6252.19|6252.47|6252.47|6252.47|6252.47|6252.19|6252.19|0
1654773530000|2022-06-09 11:18:50|6252.76|6252.76|6252.76|6252.76|6252.76|6252.76|6252.76|6252.76|0
1654773540000|2022-06-09 11:19:00|6253.33|6253.33|6253.33|6253.33|6253.33|6253.33|6253.33|6253.33|0
1654773560000|2022-06-09 11:19:20|6252.83|6252.83|6252.34|6252.34|6252.83|6252.83|6252.34|6252.34|0
1654773610000|2022-06-09 11:20:10|6252.66|6252.66|6253.93|6253.93|6253.93|6253.93|6252.02|6252.02|0
1654773620000|2022-06-09 11:20:20|6254.25|6254.25|6253.93|6253.93|6254.25|6254.25|6253.61|6253.61|0
1654773630000|2022-06-09 11:20:30|6253.96|6253.96|6254.34|6254.34|6254.34|6254.34|6253.96|6253.96|0
1654773640000|2022-06-09 11:20:40|6254.7|6254.7|6254.7|6254.7|6254.7|6254.7|6254.7|6254.7|0
1654773650000|2022-06-09 11:20:50|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|0
1654773670000|2022-06-09 11:21:10|6254.7|6254.7|6255.08|6255.08|6255.08|6255.08|6254.7|6254.7|0
1654773690000|2022-06-09 11:21:30|6255.4|6255.4|6255.4|6255.4|6255.4|6255.4|6255.4|6255.4|0
1654773730000|2022-06-09 11:22:10|6254.64|6254.64|6254.64|6254.64|6254.64|6254.64|6254.64|6254.64|0
1654773760000|2022-06-09 11:22:40|6255.6|6255.6|6255.6|6255.6|6255.6|6255.6|6255.6|6255.6|0
1654773770000|2022-06-09 11:22:50|6255.78|6255.78|6275.33|6275.33|6275.69|6275.69|6255.78|6255.78|0
1654773780000|2022-06-09 11:23:00|6275.52|6275.52|6271.03|6271.03|6275.52|6275.52|6270.63|6270.63|0
1654773790000|2022-06-09 11:23:10|6270.71|6270.71|6269.06|6269.06|6270.71|6270.71|6266.93|6266.93|0
1654773800000|2022-06-09 11:23:20|6270.13|6270.13|6269.92|6269.92|6270.8|6270.8|6268.89|6268.89|0
1654773810000|2022-06-09 11:23:30|6270.3|6270.3|6266.86|6266.86|6270.3|6270.3|6266.86|6266.86|0
1654773820000|2022-06-09 11:23:40|6266.68|6266.68|6264.33|6264.33|6266.68|6266.68|6264.33|6264.33|0
1654773850000|2022-06-09 11:24:10|6263.82|6263.82|6264.01|6264.01|6264.01|6264.01|6263.82|6263.82|0
1654773860000|2022-06-09 11:24:20|6263.37|6263.37|6263.37|6263.37|6263.37|6263.37|6263.37|6263.37|0
1654773870000|2022-06-09 11:24:30|6264.52|6264.52|6264.52|6264.52|6264.52|6264.52|6264.52|6264.52|0
1654773880000|2022-06-09 11:24:40|6264.84|6264.84|6264.84|6264.84|6264.84|6264.84|6264.84|6264.84|0
1654773930000|2022-06-09 11:25:30|6265.8|6265.8|6265.8|6265.8|6265.8|6265.8|6265.8|6265.8|0
1654773950000|2022-06-09 11:25:50|6265.03|6265.03|6265.03|6265.03|6265.03|6265.03|6265.03|6265.03|0
1654773960000|2022-06-09 11:26:00|6264.32|6264.32|6263.91|6263.91|6264.32|6264.32|6263.91|6263.91|0
1654773970000|2022-06-09 11:26:10|6264.87|6264.87|6264.87|6264.87|6264.87|6264.87|6264.87|6264.87|0
1654773990000|2022-06-09 11:26:30|6264.49|6264.49|6262.65|6262.65|6264.49|6264.49|6262.65|6262.65|0
1654774020000|2022-06-09 11:27:00|6261.51|6261.51|6261.8|6261.8|6261.8|6261.8|6261.51|6261.51|0
1654774030000|2022-06-09 11:27:10|6262.18|6262.18|6262.18|6262.18|6262.18|6262.18|6262.18|6262.18|0
1654774040000|2022-06-09 11:27:20|6263.77|6263.77|6263.77|6263.77|6263.77|6263.77|6263.77|6263.77|0
1654774050000|2022-06-09 11:27:30|6264.09|6264.09|6264.09|6264.09|6264.09|6264.09|6264.09|6264.09|0
1654774060000|2022-06-09 11:27:40|6262.95|6262.95|6262.95|6262.95|6262.95|6262.95|6262.95|6262.95|0
1654774070000|2022-06-09 11:27:50|6262.76|6262.76|6262.76|6262.76|6262.76|6262.76|6262.76|6262.76|0
1654774080000|2022-06-09 11:28:00|6263.91|6263.91|6263.84|6263.84|6263.91|6263.91|6263.52|6263.52|0
1654774090000|2022-06-09 11:28:10|6264.7|6264.7|6264.13|6264.13|6264.7|6264.7|6264.13|6264.13|0
1654774100000|2022-06-09 11:28:20|6264.5|6264.5|6264.5|6264.5|6264.5|6264.5|6264.5|6264.5|0
1654774130000|2022-06-09 11:28:50|6263.02|6263.02|6263.02|6263.02|6263.02|6263.02|6263.02|6263.02|0
1654774140000|2022-06-09 11:29:00|6263.51|6263.51|6264.01|6264.01|6264.01|6264.01|6263.51|6263.51|0
1654774150000|2022-06-09 11:29:10|6263.69|6263.69|6263.69|6263.69|6263.69|6263.69|6263.69|6263.69|0
1654774170000|2022-06-09 11:29:30|6263.88|6263.88|6263.69|6263.69|6263.88|6263.88|6263.69|6263.69|0
1654774180000|2022-06-09 11:29:40|6264.01|6264.01|6264.01|6264.01|6264.01|6264.01|6264.01|6264.01|0
1654774190000|2022-06-09 11:29:50|6263.65|6263.65|6263.65|6263.65|6263.65|6263.65|6263.65|6263.65|0
1654774290000|2022-06-09 11:31:30|6264.64|6264.64|6262.16|6262.16|6264.64|6264.64|6262.16|6262.16|0
1654774310000|2022-06-09 11:31:50|6261.84|6261.84|6261.84|6261.84|6261.84|6261.84|6261.2|6261.2|0
1654774330000|2022-06-09 11:32:10|6261.2|6261.2|6261.52|6261.52|6262.48|6262.48|6261.2|6261.2|0
1654774340000|2022-06-09 11:32:20|6260.81|6260.81|6259.09|6259.09|6260.81|6260.81|6259.09|6259.09|0
1654774350000|2022-06-09 11:32:30|6258.6|6258.6|6258.79|6258.79|6259.88|6259.88|6258.6|6258.6|0
1654774360000|2022-06-09 11:32:40|6258.42|6258.42|6258.42|6258.42|6258.42|6258.42|6258.42|6258.42|0
1654774390000|2022-06-09 11:33:10|6258.73|6258.73|6258.73|6258.73|6258.73|6258.73|6258.73|6258.73|0
1654774400000|2022-06-09 11:33:20|6258.45|6258.45|6258.45|6258.45|6258.45|6258.45|6258.45|6258.45|0
1654774450000|2022-06-09 11:34:10|6258.82|6258.82|6258.82|6258.82|6258.82|6258.82|6258.82|6258.82|0
1654774460000|2022-06-09 11:34:20|6258.61|6258.61|6258.61|6258.61|6258.61|6258.61|6258.61|6258.61|0
1654774480000|2022-06-09 11:34:40|6258.9|6258.9|6258.9|6258.9|6258.9|6258.9|6258.9|6258.9|0
1654774490000|2022-06-09 11:34:50|6259.22|6259.22|6259.56|6259.56|6260.43|6260.43|6258.9|6258.9|0
1654774500000|2022-06-09 11:35:00|6260.52|6260.52|6261.16|6261.16|6261.16|6261.16|6259.88|6259.88|0
1654774510000|2022-06-09 11:35:10|6260.95|6260.95|6260.73|6260.73|6260.95|6260.95|6260.73|6260.73|0
1654774550000|2022-06-09 11:35:50|6261.05|6261.05|6261.05|6261.05|6261.05|6261.05|6261.05|6261.05|0
1654774570000|2022-06-09 11:36:10|6260.29|6260.29|6260.29|6260.29|6260.29|6260.29|6260.29|6260.29|0
1654774590000|2022-06-09 11:36:30|6259.91|6259.91|6257.95|6257.95|6259.91|6259.91|6257.95|6257.95|0
1654774600000|2022-06-09 11:36:40|6258.27|6258.27|6258.56|6258.56|6258.56|6258.56|6258.27|6258.27|0
1654774610000|2022-06-09 11:36:50|6258.88|6258.88|6258.88|6258.88|6258.88|6258.88|6258.88|6258.88|0
1654774620000|2022-06-09 11:37:00|6258.24|6258.24|6258.24|6258.24|6258.24|6258.24|6258.24|6258.24|0
1654774630000|2022-06-09 11:37:10|6257.67|6257.67|6257.67|6257.67|6257.67|6257.67|6257.67|6257.67|0
1654774640000|2022-06-09 11:37:20|6257.29|6257.29|6257.29|6257.29|6257.29|6257.29|6257.29|6257.29|0
1654774670000|2022-06-09 11:37:50|6256.93|6256.93|6258.21|6258.21|6258.21|6258.21|6256.93|6256.93|0
1654774680000|2022-06-09 11:38:00|6258.53|6258.53|6258.53|6258.53|6258.53|6258.53|6258.53|6258.53|0
1654774690000|2022-06-09 11:38:10|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|0
1654774710000|2022-06-09 11:38:30|6259.68|6259.68|6259.39|6259.39|6259.68|6259.68|6259.39|6259.39|0
1654774740000|2022-06-09 11:39:00|6259.03|6259.03|6259.03|6259.03|6259.03|6259.03|6259.03|6259.03|0
1654774750000|2022-06-09 11:39:10|6258.85|6258.85|6259.16|6259.16|6259.16|6259.16|6258.85|6258.85|0
1654774810000|2022-06-09 11:40:10|6259.55|6259.55|6260.69|6260.69|6260.69|6260.69|6259.55|6259.55|0
1654774850000|2022-06-09 11:40:50|6260.37|6260.37|6260.76|6260.76|6260.76|6260.76|6260.37|6260.37|0
1654774860000|2022-06-09 11:41:00|6260.44|6260.44|6258.84|6258.84|6260.44|6260.44|6258.84|6258.84|0
1654774870000|2022-06-09 11:41:10|6258.65|6258.65|6258.65|6258.65|6258.65|6258.65|6258.65|6258.65|0
1654774900000|2022-06-09 11:41:40|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|6259.29|0
1654774960000|2022-06-09 11:42:40|6259.58|6259.58|6259.58|6259.58|6259.58|6259.58|6259.58|6259.58|0
1654774990000|2022-06-09 11:43:10|6259.9|6259.9|6259.9|6259.9|6259.9|6259.9|6259.9|6259.9|0
1654775010000|2022-06-09 11:43:30|6259.33|6259.33|6258.97|6258.97|6259.61|6259.61|6258.97|6258.97|0
1654775020000|2022-06-09 11:43:40|6257.82|6257.82|6257.82|6257.82|6257.82|6257.82|6257.82|6257.82|0
1654775040000|2022-06-09 11:44:00|6258.18|6258.18|6259.25|6259.25|6259.25|6259.25|6258.18|6258.18|0
1654775050000|2022-06-09 11:44:10|6260.11|6260.11|6260.11|6260.11|6260.11|6260.11|6260.11|6260.11|0
1654775070000|2022-06-09 11:44:30|6259.75|6259.75|6259.05|6259.05|6259.75|6259.75|6259.05|6259.05|0
1654775080000|2022-06-09 11:44:40|6260.04|6260.04|6260.04|6260.04|6260.04|6260.04|6260.04|6260.04|0
1654775090000|2022-06-09 11:44:50|6260.36|6260.36|6260.36|6260.36|6260.36|6260.36|6260.36|6260.36|0
1654775100000|2022-06-09 11:45:00|6260.74|6260.74|6260.74|6260.74|6260.74|6260.74|6260.74|6260.74|0
1654775110000|2022-06-09 11:45:10|6261.38|6261.38|6262.1|6262.1|6262.1|6262.1|6260.24|6260.24|0
1654775120000|2022-06-09 11:45:20|6262.76|6262.76|6262.12|6262.12|6262.76|6262.76|6262.12|6262.12|0
1654775130000|2022-06-09 11:45:30|6264.36|6264.36|6264.72|6264.72|6265.08|6265.08|6264.36|6264.36|0
1654775140000|2022-06-09 11:45:40|6265.22|6265.22|6268.62|6268.62|6268.62|6268.62|6265.22|6265.22|0
1654775150000|2022-06-09 11:45:50|6268.94|6268.94|6275.67|6275.67|6275.67|6275.67|6268.94|6268.94|0
1654775160000|2022-06-09 11:46:00|6276.44|6276.44|6279.56|6279.56|6280.92|6280.92|6273.61|6273.61|0
1654775170000|2022-06-09 11:46:10|6278.55|6278.55|6277.18|6277.18|6278.55|6278.55|6277.05|6277.05|0
1654775180000|2022-06-09 11:46:20|6277.5|6277.5|6273.4|6273.4|6277.5|6277.5|6273.4|6273.4|0
1654775190000|2022-06-09 11:46:30|6272.44|6272.44|6265.93|6265.93|6272.44|6272.44|6265.93|6265.93|0
1654775200000|2022-06-09 11:46:40|6264.57|6264.57|6263.43|6263.43|6264.57|6264.57|6263.43|6263.43|0
1654775210000|2022-06-09 11:46:50|6263.07|6263.07|6259.2|6259.2|6263.07|6263.07|6259.2|6259.2|0
1654775220000|2022-06-09 11:47:00|6259.69|6259.69|6258.45|6258.45|6260.01|6260.01|6258.13|6258.13|0
1654775230000|2022-06-09 11:47:10|6258.13|6258.13|6258.49|6258.49|6258.49|6258.49|6258.13|6258.13|0
1654775240000|2022-06-09 11:47:20|6258.77|6258.77|6258.49|6258.49|6258.77|6258.77|6258.49|6258.49|0
1654775250000|2022-06-09 11:47:30|6255.87|6255.87|6255.49|6255.49|6255.87|6255.87|6255.49|6255.49|0
1654775260000|2022-06-09 11:47:40|6256.13|6256.13|6255.2|6255.2|6256.13|6256.13|6255.2|6255.2|0
1654775270000|2022-06-09 11:47:50|6254.71|6254.71|6254.1|6254.1|6255.66|6255.66|6254.1|6254.1|0
1654775290000|2022-06-09 11:48:10|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|0
1654775300000|2022-06-09 11:48:20|6252.04|6252.04|6252.04|6252.04|6252.04|6252.04|6252.04|6252.04|0
1654775320000|2022-06-09 11:48:40|6251.66|6251.66|6251.34|6251.34|6251.66|6251.66|6251.06|6251.06|0
1654775330000|2022-06-09 11:48:50|6249.43|6249.43|6248|6248|6249.43|6249.43|6248|6248|0
1654775350000|2022-06-09 11:49:10|6247.68|6247.68|6247.68|6247.68|6247.68|6247.68|6247.68|6247.68|0
1654775360000|2022-06-09 11:49:20|6247.49|6247.49|6247.49|6247.49|6247.49|6247.49|6247.49|6247.49|0
1654775370000|2022-06-09 11:49:30|6246.73|6246.73|6245.97|6245.97|6246.73|6246.73|6244.82|6244.82|0
1654775390000|2022-06-09 11:49:50|6245.61|6245.61|6245.61|6245.61|6245.61|6245.61|6245.61|6245.61|0
1654775400000|2022-06-09 11:50:00|6244.75|6244.75|6245.11|6245.11|6245.11|6245.11|6244.75|6244.75|0
1654775410000|2022-06-09 11:50:10|6247.02|6247.02|6247.02|6247.02|6247.02|6247.02|6247.02|6247.02|0
1654775420000|2022-06-09 11:50:20|6247.88|6247.88|6247.31|6247.31|6247.88|6247.88|6247.31|6247.31|0
1654775430000|2022-06-09 11:50:30|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|6247.69|0
1654775440000|2022-06-09 11:50:40|6247.31|6247.31|6247.31|6247.31|6247.31|6247.31|6247.31|6247.31|0
1654775460000|2022-06-09 11:51:00|6245.71|6245.71|6245.71|6245.71|6245.71|6245.71|6245.71|6245.71|0
1654775480000|2022-06-09 11:51:20|6245.86|6245.86|6245.54|6245.54|6245.86|6245.86|6245.54|6245.54|0
1654775490000|2022-06-09 11:51:30|6249.61|6249.61|6249.61|6249.61|6249.61|6249.61|6249.61|6249.61|0
1654775510000|2022-06-09 11:51:50|6249.93|6249.93|6250.29|6250.29|6250.29|6250.29|6249.93|6249.93|0
1654775520000|2022-06-09 11:52:00|6249.53|6249.53|6248.53|6248.53|6249.53|6249.53|6248.53|6248.53|0
1654775540000|2022-06-09 11:52:20|6248.25|6248.25|6247.86|6247.86|6248.25|6248.25|6247.86|6247.86|0
1654775550000|2022-06-09 11:52:30|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|6248.86|0
1654775560000|2022-06-09 11:52:40|6248.22|6248.22|6248.54|6248.54|6248.54|6248.54|6248.22|6248.22|0
1654775570000|2022-06-09 11:52:50|6248.86|6248.86|6249.25|6249.25|6249.53|6249.53|6248.86|6248.86|0
1654775600000|2022-06-09 11:53:20|6248.89|6248.89|6247.97|6247.97|6248.89|6248.89|6247.97|6247.97|0
1654775610000|2022-06-09 11:53:30|6248.13|6248.13|6248.09|6248.09|6248.13|6248.13|6247.77|6247.77|0
1654775620000|2022-06-09 11:53:40|6248.41|6248.41|6248.73|6248.73|6248.73|6248.73|6248.41|6248.41|0
1654775650000|2022-06-09 11:54:10|6248.41|6248.41|6248.41|6248.41|6248.73|6248.73|6248.41|6248.41|0
1654775680000|2022-06-09 11:54:40|6248.05|6248.05|6248.05|6248.05|6248.05|6248.05|6248.05|6248.05|0
1654775690000|2022-06-09 11:54:50|6248.53|6248.53|6245.78|6245.78|6248.53|6248.53|6245.78|6245.78|0
1654775700000|2022-06-09 11:55:00|6245.62|6245.62|6243.86|6243.86|6245.62|6245.62|6243.86|6243.86|0
1654775710000|2022-06-09 11:55:10|6243.15|6243.15|6243.04|6243.04|6243.15|6243.15|6242.72|6242.72|0
1654775720000|2022-06-09 11:55:20|6243.36|6243.36|6243.04|6243.04|6243.36|6243.36|6243.04|6243.04|0
1654775730000|2022-06-09 11:55:30|6243.36|6243.36|6243.36|6243.36|6243.36|6243.36|6243.36|6243.36|0
1654775740000|2022-06-09 11:55:40|6243.2|6243.2|6243.79|6243.79|6243.79|6243.79|6243.2|6243.2|0
1654775770000|2022-06-09 11:56:10|6244.11|6244.11|6244.11|6244.11|6244.11|6244.11|6244.11|6244.11|0
1654775780000|2022-06-09 11:56:20|6244.43|6244.43|6244.74|6244.74|6244.74|6244.74|6244.43|6244.43|0
1654775820000|2022-06-09 11:57:00|6245.06|6245.06|6245.54|6245.54|6245.54|6245.54|6245.06|6245.06|0
1654775840000|2022-06-09 11:57:20|6246.96|6246.96|6247.12|6247.12|6247.12|6247.12|6246.96|6246.96|0
1654775870000|2022-06-09 11:57:50|6247.6|6247.6|6248.3|6248.3|6248.3|6248.3|6247.6|6247.6|0
1654775880000|2022-06-09 11:58:00|6248.62|6248.62|6248.85|6248.85|6248.85|6248.85|6248.21|6248.21|0
1654775900000|2022-06-09 11:58:20|6249.33|6249.33|6249.33|6249.33|6249.61|6249.61|6249.33|6249.33|0
1654775940000|2022-06-09 11:59:00|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|0
1654775950000|2022-06-09 11:59:10|6250.32|6250.32|6250.32|6250.32|6250.32|6250.32|6250.32|6250.32|0
1654776020000|2022-06-09 12:00:20|6250.03|6250.03|6249.46|6249.46|6250.03|6250.03|6249.46|6249.46|0
1654776030000|2022-06-09 12:00:30|6249.08|6249.08|6249.08|6249.08|6249.08|6249.08|6249.08|6249.08|0
1654776040000|2022-06-09 12:00:40|6249.72|6249.72|6250.04|6250.04|6250.04|6250.04|6249.72|6249.72|0
1654776070000|2022-06-09 12:01:10|6250.67|6250.67|6250.67|6250.67|6250.67|6250.67|6250.67|6250.67|0
1654776080000|2022-06-09 12:01:20|6250.32|6250.32|6250.32|6250.32|6250.32|6250.32|6250.32|6250.32|0
1654776090000|2022-06-09 12:01:30|6250.6|6250.6|6250.89|6250.89|6250.89|6250.89|6250.6|6250.6|0
1654776100000|2022-06-09 12:01:40|6251.25|6251.25|6251.53|6251.53|6251.53|6251.53|6251.25|6251.25|0
1654776110000|2022-06-09 12:01:50|6250.96|6250.96|6250.96|6250.96|6250.96|6250.96|6250.96|6250.96|0
1654776140000|2022-06-09 12:02:20|6249.43|6249.43|6247.83|6247.83|6249.43|6249.43|6247.83|6247.83|0
1654776150000|2022-06-09 12:02:30|6247.65|6247.65|6247.65|6247.65|6247.65|6247.65|6247.65|6247.65|0
1654776190000|2022-06-09 12:03:10|6248.28|6248.28|6249.64|6249.64|6249.64|6249.64|6248.19|6248.19|0
1654776210000|2022-06-09 12:03:30|6249.32|6249.32|6249.32|6249.32|6249.32|6249.32|6249.32|6249.32|0
1654776220000|2022-06-09 12:03:40|6249|6249|6250.95|6250.95|6250.95|6250.95|6249|6249|0
1654776230000|2022-06-09 12:03:50|6250.63|6250.63|6250.63|6250.63|6250.63|6250.63|6250.63|6250.63|0
1654776250000|2022-06-09 12:04:10|6249.86|6249.86|6249.51|6249.51|6249.86|6249.86|6249.51|6249.51|0
1654776290000|2022-06-09 12:04:50|6249.82|6249.82|6250.11|6250.11|6250.11|6250.11|6249.82|6249.82|0
1654776300000|2022-06-09 12:05:00|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|6249.82|0
1654776320000|2022-06-09 12:05:20|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|6249.51|0
1654776340000|2022-06-09 12:05:40|6249.19|6249.19|6249.19|6249.19|6249.19|6249.19|6249.19|6249.19|0
1654776350000|2022-06-09 12:05:50|6249.54|6249.54|6249.54|6249.54|6249.54|6249.54|6249.54|6249.54|0
1654776360000|2022-06-09 12:06:00|6249.26|6249.26|6248.71|6248.71|6249.26|6249.26|6248.71|6248.71|0
1654776380000|2022-06-09 12:06:20|6249.48|6249.48|6249.48|6249.48|6249.48|6249.48|6249.48|6249.48|0
1654776390000|2022-06-09 12:06:30|6249.8|6249.8|6250.69|6250.69|6250.98|6250.98|6249.8|6249.8|0
1654776410000|2022-06-09 12:06:50|6251.01|6251.01|6251.01|6251.01|6251.01|6251.01|6251.01|6251.01|0
1654776430000|2022-06-09 12:07:10|6251.33|6251.33|6251.33|6251.33|6251.33|6251.33|6251.33|6251.33|0
1654776440000|2022-06-09 12:07:20|6250.97|6250.97|6250.97|6250.97|6250.97|6250.97|6250.97|6250.97|0
1654776450000|2022-06-09 12:07:30|6251.83|6251.83|6251.83|6251.83|6251.83|6251.83|6251.83|6251.83|0
1654776460000|2022-06-09 12:07:40|6251.55|6251.55|6250.91|6250.91|6251.55|6251.55|6250.91|6250.91|0
1654776470000|2022-06-09 12:07:50|6250.59|6250.59|6250.59|6250.59|6250.59|6250.59|6250.59|6250.59|0
1654776520000|2022-06-09 12:08:40|6250.26|6250.26|6249.33|6249.33|6250.26|6250.26|6249.33|6249.33|0
1654776530000|2022-06-09 12:08:50|6249.61|6249.61|6249.61|6249.61|6249.61|6249.61|6249.61|6249.61|0
1654776540000|2022-06-09 12:09:00|6249.12|6249.12|6248.62|6248.62|6249.12|6249.12|6248.62|6248.62|0
1654776550000|2022-06-09 12:09:10|6249.61|6249.61|6249.61|6249.61|6249.61|6249.61|6249.61|6249.61|0
1654776570000|2022-06-09 12:09:30|6249.12|6249.12|6249.12|6249.12|6249.12|6249.12|6249.12|6249.12|0
1654776580000|2022-06-09 12:09:40|6249.47|6249.47|6250.19|6250.19|6250.19|6250.19|6249.47|6249.47|0
1654776630000|2022-06-09 12:10:30|6249.12|6249.12|6248.71|6248.71|6249.47|6249.47|6248.33|6248.33|0
1654776650000|2022-06-09 12:10:50|6248.52|6248.52|6248.52|6248.52|6248.52|6248.52|6248.52|6248.52|0
1654776660000|2022-06-09 12:11:00|6247.88|6247.88|6247.56|6247.56|6248.2|6248.2|6247.56|6247.56|0
1654776670000|2022-06-09 12:11:10|6247.88|6247.88|6247.88|6247.88|6247.88|6247.88|6247.88|6247.88|0
1654776680000|2022-06-09 12:11:20|6248.2|6248.2|6248.56|6248.56|6248.56|6248.56|6248.2|6248.2|0
1654776730000|2022-06-09 12:12:10|6248.2|6248.2|6248.88|6248.88|6248.88|6248.88|6248.2|6248.2|0
1654776740000|2022-06-09 12:12:20|6247.89|6247.89|6247.39|6247.39|6247.89|6247.89|6247.39|6247.39|0
1654776750000|2022-06-09 12:12:30|6247.03|6247.03|6247.03|6247.03|6247.03|6247.03|6247.03|6247.03|0
1654776760000|2022-06-09 12:12:40|6246.32|6246.32|6246.32|6246.32|6246.32|6246.32|6246.32|6246.32|0
1654776780000|2022-06-09 12:13:00|6246.96|6246.96|6246.32|6246.32|6246.96|6246.96|6246.32|6246.32|0
1654776790000|2022-06-09 12:13:10|6246.03|6246.03|6244|6244|6246.03|6246.03|6243.68|6243.68|0
1654776800000|2022-06-09 12:13:20|6243.64|6243.64|6243.36|6243.36|6243.64|6243.64|6243.36|6243.36|0
1654776810000|2022-06-09 12:13:30|6244|6244|6243.82|6243.82|6244|6244|6243.5|6243.5|0
1654776820000|2022-06-09 12:13:40|6243.32|6243.32|6242.94|6242.94|6243.32|6243.32|6242.94|6242.94|0
1654776830000|2022-06-09 12:13:50|6242.73|6242.73|6243.23|6243.23|6243.23|6243.23|6242.73|6242.73|0
1654776840000|2022-06-09 12:14:00|6242.85|6242.85|6242.85|6242.85|6242.85|6242.85|6242.85|6242.85|0
1654776850000|2022-06-09 12:14:10|6242.56|6242.56|6241.92|6241.92|6242.56|6242.56|6241.92|6241.92|0
1654776860000|2022-06-09 12:14:20|6242.21|6242.21|6241.85|6241.85|6242.21|6242.21|6241.85|6241.85|0
1654776880000|2022-06-09 12:14:40|6241.67|6241.67|6241.67|6241.67|6241.67|6241.67|6241.67|6241.67|0
1654776900000|2022-06-09 12:15:00|6241.35|6241.35|6241.35|6241.35|6241.35|6241.35|6241.35|6241.35|0
1654776910000|2022-06-09 12:15:10|6241.03|6241.03|6241.03|6241.03|6241.03|6241.03|6241.03|6241.03|0
1654776930000|2022-06-09 12:15:30|6241.35|6241.35|6241.35|6241.35|6241.35|6241.35|6241.35|6241.35|0
1654776950000|2022-06-09 12:15:50|6240.99|6240.99|6240.99|6240.99|6240.99|6240.99|6240.99|6240.99|0
1654776970000|2022-06-09 12:16:10|6240|6240|6240|6240|6240|6240|6240|6240|0
1654776980000|2022-06-09 12:16:20|6240.32|6240.32|6240.32|6240.32|6240.32|6240.32|6240.32|6240.32|0
1654776990000|2022-06-09 12:16:30|6240.63|6240.63|6240|6240|6240.63|6240.63|6240|6240|0
1654777020000|2022-06-09 12:17:00|6239.68|6239.68|6239.68|6239.68|6239.68|6239.68|6239.68|6239.68|0
1654777030000|2022-06-09 12:17:10|6239.87|6239.87|6239.87|6239.87|6239.87|6239.87|6239.87|6239.87|0
1654777050000|2022-06-09 12:17:30|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|6240.94|0
1654777060000|2022-06-09 12:17:40|6241.22|6241.22|6241.29|6241.29|6241.29|6241.29|6240.65|6240.65|0
1654777070000|2022-06-09 12:17:50|6241.79|6241.79|6241.79|6241.79|6241.79|6241.79|6241.79|6241.79|0
1654777120000|2022-06-09 12:18:40|6242.1|6242.1|6242.89|6242.89|6242.89|6242.89|6242.1|6242.1|0
1654777190000|2022-06-09 12:19:50|6242.53|6242.53|6244.02|6244.02|6244.02|6244.02|6242.53|6242.53|0
1654777200000|2022-06-09 12:20:00|6243.7|6243.7|6244.4|6244.4|6244.4|6244.4|6243.06|6243.06|0
1654777210000|2022-06-09 12:20:10|6244.01|6244.01|6244.01|6244.01|6244.01|6244.01|6244.01|6244.01|0
1654777220000|2022-06-09 12:20:20|6244.4|6244.4|6244.4|6244.4|6244.4|6244.4|6244.4|6244.4|0
1654777230000|2022-06-09 12:20:30|6244.72|6244.72|6244.72|6244.72|6244.72|6244.72|6244.72|6244.72|0
1654777240000|2022-06-09 12:20:40|6244.9|6244.9|6244.9|6244.9|6244.9|6244.9|6244.9|6244.9|0
1654777270000|2022-06-09 12:21:10|6245.22|6245.22|6244.86|6244.86|6245.43|6245.43|6244.86|6244.86|0
1654777280000|2022-06-09 12:21:20|6243.87|6243.87|6244.15|6244.15|6244.15|6244.15|6243.87|6243.87|0
1654777300000|2022-06-09 12:21:40|6244.54|6244.54|6244.54|6244.54|6244.54|6244.54|6244.54|6244.54|0
1654777310000|2022-06-09 12:21:50|6244.22|6244.22|6243.87|6243.87|6244.5|6244.5|6243.87|6243.87|0
1654777320000|2022-06-09 12:22:00|6243.49|6243.49|6243.49|6243.49|6243.49|6243.49|6243.49|6243.49|0
1654777330000|2022-06-09 12:22:10|6243.81|6243.81|6243.81|6243.81|6243.81|6243.81|6243.81|6243.81|0
1654777340000|2022-06-09 12:22:20|6244.13|6244.13|6244.45|6244.45|6244.45|6244.45|6244.13|6244.13|0
1654777350000|2022-06-09 12:22:30|6244.16|6244.16|6244.16|6244.16|6244.16|6244.16|6244.16|6244.16|0
1654777390000|2022-06-09 12:23:10|6243.52|6243.52|6243.52|6243.52|6243.52|6243.52|6243.52|6243.52|0
1654777400000|2022-06-09 12:23:20|6242.62|6242.62|6242.62|6242.62|6242.62|6242.62|6242.62|6242.62|0
1654777420000|2022-06-09 12:23:40|6242.26|6242.26|6242.45|6242.45|6242.45|6242.45|6242.26|6242.26|0
1654777430000|2022-06-09 12:23:50|6242.74|6242.74|6242.74|6242.74|6242.74|6242.74|6242.74|6242.74|0
1654777440000|2022-06-09 12:24:00|6243.02|6243.02|6243.34|6243.34|6243.34|6243.34|6243.02|6243.02|0
1654777450000|2022-06-09 12:24:10|6243.89|6243.89|6243.89|6243.89|6243.89|6243.89|6243.89|6243.89|0
1654777500000|2022-06-09 12:25:00|6244.53|6244.53|6244.17|6244.17|6244.53|6244.53|6243.85|6243.85|0
1654777510000|2022-06-09 12:25:10|6243.6|6243.6|6243.6|6243.6|6243.6|6243.6|6243.6|6243.6|0
1654777520000|2022-06-09 12:25:20|6244.31|6244.31|6244.31|6244.31|6244.31|6244.31|6244.31|6244.31|0
1654777530000|2022-06-09 12:25:30|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|6244.92|0
1654777540000|2022-06-09 12:25:40|6245.23|6245.23|6245.61|6245.61|6245.61|6245.61|6245.23|6245.23|0
1654777560000|2022-06-09 12:26:00|6245.42|6245.42|6245.67|6245.67|6245.67|6245.67|6245.42|6245.42|0
1654777590000|2022-06-09 12:26:30|6245.31|6245.31|6245.02|6245.02|6245.31|6245.31|6245.02|6245.02|0
1654777610000|2022-06-09 12:26:50|6246.18|6246.18|6246.08|6246.08|6246.18|6246.18|6245.89|6245.89|0
1654777620000|2022-06-09 12:27:00|6246.27|6246.27|6246.27|6246.27|6246.27|6246.27|6246.27|6246.27|0
1654777630000|2022-06-09 12:27:10|6246.76|6246.76|6246.76|6246.76|6246.76|6246.76|6246.76|6246.76|0
1654777640000|2022-06-09 12:27:20|6246.95|6246.95|6246.95|6246.95|6246.95|6246.95|6246.95|6246.95|0
1654777710000|2022-06-09 12:28:30|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|0
1654777720000|2022-06-09 12:28:40|6246.31|6246.31|6245.68|6245.68|6246.31|6246.31|6245.68|6245.68|0
1654777740000|2022-06-09 12:29:00|6245.99|6245.99|6245.99|6245.99|6245.99|6245.99|6245.99|6245.99|0
1654777750000|2022-06-09 12:29:10|6247.14|6247.14|6247.14|6247.14|6247.14|6247.14|6247.14|6247.14|0
1654777760000|2022-06-09 12:29:20|6246.82|6246.82|6246.82|6246.82|6246.82|6246.82|6246.82|6246.82|0
1654777770000|2022-06-09 12:29:30|6247.14|6247.14|6247.14|6247.14|6247.14|6247.14|6247.14|6247.14|0
1654777780000|2022-06-09 12:29:40|6246.82|6246.82|6246.82|6246.82|6246.82|6246.82|6246.82|6246.82|0
1654777790000|2022-06-09 12:29:50|6246.46|6246.46|6248.47|6248.47|6248.47|6248.47|6246.46|6246.46|0
1654777800000|2022-06-09 12:30:00|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|6249.62|0
1654777810000|2022-06-09 12:30:10|6249.3|6249.3|6249.3|6249.3|6249.3|6249.3|6249.3|6249.3|0
1654777820000|2022-06-09 12:30:20|6248.98|6248.98|6248.69|6248.69|6248.98|6248.98|6248.69|6248.69|0
1654777830000|2022-06-09 12:30:30|6249.33|6249.33|6248.85|6248.85|6249.33|6249.33|6248.57|6248.57|0
1654777850000|2022-06-09 12:30:50|6249.04|6249.04|6249.14|6249.14|6249.33|6249.33|6249.04|6249.04|0
1654777860000|2022-06-09 12:31:00|6248.64|6248.64|6248.64|6248.64|6248.64|6248.64|6248.64|6248.64|0
1654777880000|2022-06-09 12:31:20|6248.93|6248.93|6248.93|6248.93|6248.93|6248.93|6248.93|6248.93|0
1654777900000|2022-06-09 12:31:40|6249.22|6249.22|6249.22|6249.22|6249.22|6249.22|6249.22|6249.22|0
1654777910000|2022-06-09 12:31:50|6249.85|6249.85|6248.9|6248.9|6249.85|6249.85|6248.9|6248.9|0
1654777920000|2022-06-09 12:32:00|6250.17|6250.17|6253.62|6253.62|6253.62|6253.62|6250.17|6250.17|0
1654777930000|2022-06-09 12:32:10|6253.12|6253.12|6253.31|6253.31|6253.31|6253.31|6253.12|6253.12|0
1654777940000|2022-06-09 12:32:20|6252.55|6252.55|6252.55|6252.55|6252.55|6252.55|6252.55|6252.55|0
1654777960000|2022-06-09 12:32:40|6251.97|6251.97|6251.3|6251.3|6251.97|6251.97|6251.3|6251.3|0
1654777970000|2022-06-09 12:32:50|6250.56|6250.56|6249.6|6249.6|6250.56|6250.56|6249.32|6249.32|0
1654777990000|2022-06-09 12:33:10|6249.89|6249.89|6249.89|6249.89|6249.89|6249.89|6249.89|6249.89|0
1654778040000|2022-06-09 12:34:00|6249.6|6249.6|6245.66|6245.66|6249.6|6249.6|6245.66|6245.66|0
1654778060000|2022-06-09 12:34:20|6244.94|6244.94|6243.94|6243.94|6244.94|6244.94|6243.44|6243.44|0
1654778070000|2022-06-09 12:34:30|6244.15|6244.15|6243.92|6243.92|6244.81|6244.81|6243.92|6243.92|0
1654778080000|2022-06-09 12:34:40|6244.88|6244.88|6244.88|6244.88|6244.88|6244.88|6244.88|6244.88|0
1654778100000|2022-06-09 12:35:00|6244.5|6244.5|6244.78|6244.78|6244.78|6244.78|6244.5|6244.5|0
1654778120000|2022-06-09 12:35:20|6244.39|6244.39|6244.39|6244.39|6244.39|6244.39|6244.39|6244.39|0
1654778140000|2022-06-09 12:35:40|6244.68|6244.68|6242.78|6242.78|6244.68|6244.68|6242.78|6242.78|0
1654778150000|2022-06-09 12:35:50|6242.46|6242.46|6242.46|6242.46|6242.46|6242.46|6242.46|6242.46|0
1654778160000|2022-06-09 12:36:00|6242.78|6242.78|6243.28|6243.28|6243.28|6243.28|6242.78|6242.78|0
1654778190000|2022-06-09 12:36:30|6242.78|6242.78|6242.78|6242.78|6242.78|6242.78|6242.78|6242.78|0
1654778210000|2022-06-09 12:36:50|6243.1|6243.1|6242.4|6242.4|6243.1|6243.1|6242.4|6242.4|0
1654778220000|2022-06-09 12:37:00|6241.69|6241.69|6240.63|6240.63|6241.69|6241.69|6240.63|6240.63|0
1654778250000|2022-06-09 12:37:30|6239.9|6239.9|6239.9|6239.9|6239.9|6239.9|6239.9|6239.9|0
1654778280000|2022-06-09 12:38:00|6239.4|6239.4|6239.4|6239.4|6239.4|6239.4|6239.4|6239.4|0
1654778300000|2022-06-09 12:38:20|6237.87|6237.87|6238.19|6238.19|6238.19|6238.19|6237.87|6237.87|0
1654778320000|2022-06-09 12:38:40|6237.87|6237.87|6237.87|6237.87|6237.87|6237.87|6237.87|6237.87|0
1654778330000|2022-06-09 12:38:50|6238.19|6238.19|6238.19|6238.19|6238.19|6238.19|6238.19|6238.19|0
1654778340000|2022-06-09 12:39:00|6238.51|6238.51|6239.58|6239.58|6239.58|6239.58|6238.51|6238.51|0
1654778360000|2022-06-09 12:39:20|6238.94|6238.94|6238.94|6238.94|6238.94|6238.94|6238.94|6238.94|0
1654778370000|2022-06-09 12:39:30|6239.58|6239.58|6240.33|6240.33|6240.52|6240.52|6239.58|6239.58|0
1654778380000|2022-06-09 12:39:40|6240.04|6240.04|6240.04|6240.04|6240.04|6240.04|6240.04|6240.04|0
1654778390000|2022-06-09 12:39:50|6240.76|6240.76|6240.76|6240.76|6240.76|6240.76|6240.76|6240.76|0
1654778440000|2022-06-09 12:40:40|6240.47|6240.47|6240.47|6240.47|6240.76|6240.76|6240.47|6240.47|0
1654778450000|2022-06-09 12:40:50|6240.66|6240.66|6240.66|6240.66|6240.66|6240.66|6240.66|6240.66|0
1654778480000|2022-06-09 12:41:20|6241.04|6241.04|6240.4|6240.4|6241.04|6241.04|6240.4|6240.4|0
1654778500000|2022-06-09 12:41:40|6242.31|6242.31|6240.47|6240.47|6242.31|6242.31|6239.82|6239.82|0
1654778510000|2022-06-09 12:41:50|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|6241.04|0
1654778520000|2022-06-09 12:42:00|6241.32|6241.32|6241.36|6241.36|6241.36|6241.36|6241.04|6241.04|0
1654778540000|2022-06-09 12:42:20|6241.73|6241.73|6241.73|6241.73|6241.73|6241.73|6241.73|6241.73|0
1654778580000|2022-06-09 12:43:00|6241.55|6241.55|6240.67|6240.67|6241.55|6241.55|6240.67|6240.67|0
1654778600000|2022-06-09 12:43:20|6241.24|6241.24|6241.24|6241.24|6241.24|6241.24|6241.24|6241.24|0
1654778610000|2022-06-09 12:43:30|6241.56|6241.56|6241.77|6241.77|6242.27|6242.27|6241.56|6241.56|0
1654778630000|2022-06-09 12:43:50|6242.16|6242.16|6241.1|6241.1|6242.16|6242.16|6241.1|6241.1|0
1654778640000|2022-06-09 12:44:00|6240.53|6240.53|6240.53|6240.53|6240.53|6240.53|6240.53|6240.53|0
1654778660000|2022-06-09 12:44:20|6239.9|6239.9|6239.9|6239.9|6239.9|6239.9|6238.62|6238.62|0
1654778670000|2022-06-09 12:44:30|6239.26|6239.26|6239.26|6239.26|6239.26|6239.26|6239.26|6239.26|0
1654778690000|2022-06-09 12:44:50|6239.75|6239.75|6239.75|6239.75|6239.75|6239.75|6239.75|6239.75|0
1654778700000|2022-06-09 12:45:00|6238.99|6238.99|6238.63|6238.63|6238.99|6238.99|6238.63|6238.63|0
1654778710000|2022-06-09 12:45:10|6239.27|6239.27|6239.44|6239.44|6239.63|6239.63|6239.06|6239.06|0
1654778730000|2022-06-09 12:45:30|6239.81|6239.81|6240.17|6240.17|6240.49|6240.49|6239.81|6239.81|0
1654778740000|2022-06-09 12:45:40|6239.85|6239.85|6239.53|6239.53|6239.85|6239.85|6239.21|6239.21|0
1654778750000|2022-06-09 12:45:50|6238.96|6238.96|6238.58|6238.58|6238.96|6238.96|6238.58|6238.58|0
1654778760000|2022-06-09 12:46:00|6238.22|6238.22|6237.9|6237.9|6238.22|6238.22|6237.9|6237.9|0
1654778770000|2022-06-09 12:46:10|6237.58|6237.58|6237.71|6237.71|6238.22|6238.22|6237.58|6237.58|0
1654778790000|2022-06-09 12:46:30|6237.14|6237.14|6236.86|6236.86|6237.14|6237.14|6236.86|6236.86|0
1654778800000|2022-06-09 12:46:40|6237.17|6237.17|6237.17|6237.17|6237.17|6237.17|6237.17|6237.17|0
1654778810000|2022-06-09 12:46:50|6237.49|6237.49|6237.49|6237.49|6237.49|6237.49|6237.49|6237.49|0
1654778820000|2022-06-09 12:47:00|6236.86|6236.86|6236.54|6236.54|6236.86|6236.86|6236.54|6236.54|0
1654778830000|2022-06-09 12:47:10|6236.22|6236.22|6233.18|6233.18|6236.22|6236.22|6233.18|6233.18|0
1654778840000|2022-06-09 12:47:20|6232.82|6232.82|6232.46|6232.46|6232.82|6232.82|6232.46|6232.46|0
1654778860000|2022-06-09 12:47:40|6232.78|6232.78|6231.72|6231.72|6232.78|6232.78|6231.72|6231.72|0
1654778890000|2022-06-09 12:48:10|6232.04|6232.04|6232.72|6232.72|6232.72|6232.72|6232.04|6232.04|0
1654778920000|2022-06-09 12:48:40|6232.23|6232.23|6230.51|6230.51|6232.23|6232.23|6230.19|6230.19|0
1654778930000|2022-06-09 12:48:50|6230.83|6230.83|6231.33|6231.33|6231.33|6231.33|6230.83|6230.83|0
1654778950000|2022-06-09 12:49:10|6230.61|6230.61|6230.61|6230.61|6230.61|6230.61|6230.61|6230.61|0
1654778970000|2022-06-09 12:49:30|6230.93|6230.93|6230.93|6230.93|6230.93|6230.93|6230.93|6230.93|0
1654778980000|2022-06-09 12:49:40|6230.61|6230.61|6230.61|6230.61|6230.61|6230.61|6230.61|6230.61|0
1654778990000|2022-06-09 12:49:50|6230.33|6230.33|6230.33|6230.33|6230.33|6230.33|6229.83|6229.83|0
1654779000000|2022-06-09 12:50:00|6229.97|6229.97|6227.91|6227.91|6229.97|6229.97|6227.91|6227.91|0
1654779010000|2022-06-09 12:50:10|6228.23|6228.23|6228.55|6228.55|6228.55|6228.55|6228.23|6228.23|0
1654779020000|2022-06-09 12:50:20|6227.91|6227.91|6227.91|6227.91|6227.91|6227.91|6227.91|6227.91|0
1654779030000|2022-06-09 12:50:30|6227.59|6227.59|6228.29|6228.29|6228.29|6228.29|6227.59|6227.59|0
1654779050000|2022-06-09 12:50:50|6228.6|6228.6|6228.89|6228.89|6228.89|6228.89|6228.6|6228.6|0
1654779070000|2022-06-09 12:51:10|6227.46|6227.46|6227.46|6227.46|6227.46|6227.46|6227.46|6227.46|0
1654779080000|2022-06-09 12:51:20|6227.75|6227.75|6228.67|6228.67|6228.67|6228.67|6227.75|6227.75|0
1654779100000|2022-06-09 12:51:40|6229.03|6229.03|6229.03|6229.03|6229.03|6229.03|6229.03|6229.03|0
1654779110000|2022-06-09 12:51:50|6228.67|6228.67|6227.65|6227.65|6228.67|6228.67|6227.65|6227.65|0
1654779120000|2022-06-09 12:52:00|6227.46|6227.46|6227.46|6227.46|6227.46|6227.46|6227.28|6227.28|0
1654779130000|2022-06-09 12:52:10|6228.1|6228.1|6228.1|6228.1|6228.1|6228.1|6228.1|6228.1|0
1654779140000|2022-06-09 12:52:20|6227.14|6227.14|6225.55|6225.55|6227.14|6227.14|6225.55|6225.55|0
1654779150000|2022-06-09 12:52:30|6224.56|6224.56|6224.06|6224.06|6224.56|6224.56|6224.06|6224.06|0
1654779160000|2022-06-09 12:52:40|6223.56|6223.56|6223.46|6223.46|6225.05|6225.05|6223.46|6223.46|0
1654779170000|2022-06-09 12:52:50|6223.14|6223.14|6223.46|6223.46|6223.46|6223.46|6223.14|6223.14|0
1654779190000|2022-06-09 12:53:10|6223.27|6223.27|6221.36|6221.36|6223.27|6223.27|6221.36|6221.36|0
1654779200000|2022-06-09 12:53:20|6221.04|6221.04|6220.72|6220.72|6221.04|6221.04|6220.72|6220.72|0
1654779210000|2022-06-09 12:53:30|6220.08|6220.08|6219.89|6219.89|6220.4|6220.4|6219.89|6219.89|0
1654779220000|2022-06-09 12:53:40|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|6219.4|0
1654779230000|2022-06-09 12:53:50|6219.08|6219.08|6216.78|6216.78|6219.28|6219.28|6216.78|6216.78|0
1654779240000|2022-06-09 12:54:00|6215.63|6215.63|6213.08|6213.08|6215.63|6215.63|6213.08|6213.08|0
1654779250000|2022-06-09 12:54:10|6213.26|6213.26|6212.95|6212.95|6213.26|6213.26|6212.95|6212.95|0
1654779260000|2022-06-09 12:54:20|6212.45|6212.45|6212.45|6212.45|6212.45|6212.45|6212.45|6212.45|0
1654779270000|2022-06-09 12:54:30|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|6213.41|0
1654779290000|2022-06-09 12:54:50|6213.05|6213.05|6213.43|6213.43|6213.43|6213.43|6213.05|6213.05|0
1654779300000|2022-06-09 12:55:00|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|6213.07|0
1654779310000|2022-06-09 12:55:10|6213.81|6213.81|6216.55|6216.55|6216.55|6216.55|6213.81|6213.81|0
1654779320000|2022-06-09 12:55:20|6217.51|6217.51|6218.43|6218.43|6218.43|6218.43|6217.51|6217.51|0
1654779330000|2022-06-09 12:55:30|6218.75|6218.75|6218.12|6218.12|6218.75|6218.75|6218.12|6218.12|0
1654779340000|2022-06-09 12:55:40|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|0
1654779360000|2022-06-09 12:56:00|6218.08|6218.08|6218.08|6218.08|6218.08|6218.08|6218.08|6218.08|0
1654779380000|2022-06-09 12:56:20|6218.72|6218.72|6218.72|6218.72|6218.72|6218.72|6218.72|6218.72|0
1654779390000|2022-06-09 12:56:30|6218.14|6218.14|6218.14|6218.14|6218.14|6218.14|6218.14|6218.14|0
1654779400000|2022-06-09 12:56:40|6220.05|6220.05|6220.05|6220.05|6220.05|6220.05|6220.05|6220.05|0
1654779420000|2022-06-09 12:57:00|6219.74|6219.74|6219.42|6219.42|6219.74|6219.74|6219.42|6219.42|0
1654779430000|2022-06-09 12:57:10|6219.77|6219.77|6219.01|6219.01|6219.77|6219.77|6219.01|6219.01|0
1654779440000|2022-06-09 12:57:20|6219.57|6219.57|6219.57|6219.57|6219.57|6219.57|6219.57|6219.57|0
1654779450000|2022-06-09 12:57:30|6219.9|6219.9|6221.53|6221.53|6221.53|6221.53|6219.9|6219.9|0
1654779460000|2022-06-09 12:57:40|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|0
1654779470000|2022-06-09 12:57:50|6222.09|6222.09|6221.6|6221.6|6222.09|6222.09|6221.6|6221.6|0
1654779480000|2022-06-09 12:58:00|6221.22|6221.22|6221.67|6221.67|6221.67|6221.67|6220.9|6220.9|0
1654779490000|2022-06-09 12:58:10|6221.88|6221.88|6221.56|6221.56|6221.88|6221.88|6221.24|6221.24|0
1654779500000|2022-06-09 12:58:20|6222.05|6222.05|6221.7|6221.7|6222.41|6222.41|6221.7|6221.7|0
1654779510000|2022-06-09 12:58:30|6220.93|6220.93|6220.93|6220.93|6220.93|6220.93|6220.93|6220.93|0
1654779530000|2022-06-09 12:58:50|6220.61|6220.61|6220.71|6220.71|6220.9|6220.9|6220.61|6220.61|0
1654779540000|2022-06-09 12:59:00|6221.07|6221.07|6221.07|6221.07|6221.07|6221.07|6221.07|6221.07|0
1654779600000|2022-06-09 13:00:00|6220.57|6220.57|6219.93|6219.93|6220.57|6220.57|6219.93|6219.93|0
1654779610000|2022-06-09 13:00:10|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|0
1654779620000|2022-06-09 13:00:20|6219.46|6219.46|6219.78|6219.78|6219.78|6219.78|6219.46|6219.46|0
1654779630000|2022-06-09 13:00:30|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|0
1654779640000|2022-06-09 13:00:40|6220.04|6220.04|6220.04|6220.04|6220.04|6220.04|6220.04|6220.04|0
1654779650000|2022-06-09 13:00:50|6219.72|6219.72|6219.4|6219.4|6219.72|6219.72|6219.4|6219.4|0
1654779660000|2022-06-09 13:01:00|6219.59|6219.59|6218.51|6218.51|6219.59|6219.59|6218.51|6218.51|0
1654779690000|2022-06-09 13:01:30|6217.8|6217.8|6219.34|6219.34|6219.34|6219.34|6217.48|6217.48|0
1654779700000|2022-06-09 13:01:40|6219.98|6219.98|6221.35|6221.35|6222.06|6222.06|6219.98|6219.98|0
1654779720000|2022-06-09 13:02:00|6221.03|6221.03|6221.42|6221.42|6221.42|6221.42|6220.71|6220.71|0
1654779730000|2022-06-09 13:02:10|6221.61|6221.61|6222.25|6222.25|6222.61|6222.61|6221.61|6221.61|0
1654779760000|2022-06-09 13:02:40|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|6222.75|0
1654779770000|2022-06-09 13:02:50|6223.38|6223.38|6222.99|6222.99|6223.7|6223.7|6222.99|6222.99|0
1654779780000|2022-06-09 13:03:00|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|0
1654779790000|2022-06-09 13:03:10|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|0
1654779810000|2022-06-09 13:03:30|6222.22|6222.22|6222.94|6222.94|6222.94|6222.94|6222.22|6222.22|0
1654779830000|2022-06-09 13:03:50|6222.58|6222.58|6222.9|6222.9|6222.9|6222.9|6222.58|6222.58|0
1654779840000|2022-06-09 13:04:00|6223.26|6223.26|6222.62|6222.62|6223.26|6223.26|6222.62|6222.62|0
1654779880000|2022-06-09 13:04:40|6222.81|6222.81|6222.81|6222.81|6222.81|6222.81|6222.81|6222.81|0
1654779900000|2022-06-09 13:05:00|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|6222.45|0
1654779910000|2022-06-09 13:05:10|6222.29|6222.29|6221.94|6221.94|6222.29|6222.29|6221.94|6221.94|0
1654779930000|2022-06-09 13:05:30|6222.26|6222.26|6222.26|6222.26|6222.26|6222.26|6222.26|6222.26|0
1654779950000|2022-06-09 13:05:50|6222.62|6222.62|6223.58|6223.58|6223.58|6223.58|6222.62|6222.62|0
1654779960000|2022-06-09 13:06:00|6224.07|6224.07|6224.07|6224.07|6224.07|6224.07|6224.07|6224.07|0
1654779970000|2022-06-09 13:06:10|6225.03|6225.03|6225.6|6225.6|6225.6|6225.6|6225.03|6225.03|0
1654780000000|2022-06-09 13:06:40|6225.22|6225.22|6224.46|6224.46|6225.6|6225.6|6224.46|6224.46|0
1654780010000|2022-06-09 13:06:50|6224.14|6224.14|6224.14|6224.14|6224.14|6224.14|6224.14|6224.14|0
1654780020000|2022-06-09 13:07:00|6223.96|6223.96|6223.32|6223.32|6223.96|6223.96|6223.32|6223.32|0
1654780030000|2022-06-09 13:07:10|6222.2|6222.2|6222.58|6222.58|6222.58|6222.58|6222.2|6222.2|0
1654780040000|2022-06-09 13:07:20|6223.07|6223.07|6224.07|6224.07|6224.07|6224.07|6223.07|6223.07|0
1654780060000|2022-06-09 13:07:40|6223.5|6223.5|6223.5|6223.5|6223.5|6223.5|6223.5|6223.5|0
1654780070000|2022-06-09 13:07:50|6222.86|6222.86|6222.86|6222.86|6222.86|6222.86|6222.86|6222.86|0
1654780080000|2022-06-09 13:08:00|6223.22|6223.22|6222.26|6222.26|6223.22|6223.22|6222.26|6222.26|0
1654780110000|2022-06-09 13:08:30|6221.69|6221.69|6221.69|6221.69|6221.69|6221.69|6221.69|6221.69|0
1654780160000|2022-06-09 13:09:20|6221.33|6221.33|6221.83|6221.83|6221.83|6221.83|6221.33|6221.33|0
1654780170000|2022-06-09 13:09:30|6221.47|6221.47|6221.83|6221.83|6221.83|6221.83|6221.47|6221.47|0
1654780180000|2022-06-09 13:09:40|6222.46|6222.46|6222.08|6222.08|6222.46|6222.46|6222.08|6222.08|0
1654780190000|2022-06-09 13:09:50|6221.13|6221.13|6221.13|6221.13|6221.13|6221.13|6221.13|6221.13|0
1654780200000|2022-06-09 13:10:00|6220.77|6220.77|6221.09|6221.09|6221.41|6221.41|6220.77|6220.77|0
1654780210000|2022-06-09 13:10:10|6221.44|6221.44|6223.71|6223.71|6223.71|6223.71|6221.44|6221.44|0
1654780230000|2022-06-09 13:10:30|6223.39|6223.39|6223.39|6223.39|6223.39|6223.39|6223.39|6223.39|0
1654780250000|2022-06-09 13:10:50|6222.9|6222.9|6222.9|6222.9|6222.9|6222.9|6222.9|6222.9|0
1654780270000|2022-06-09 13:11:10|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|6223.09|0
1654780280000|2022-06-09 13:11:20|6223.44|6223.44|6223.44|6223.44|6223.44|6223.44|6223.44|6223.44|0
1654780290000|2022-06-09 13:11:30|6223.8|6223.8|6223.8|6223.8|6224.16|6224.16|6223.8|6223.8|0
1654780300000|2022-06-09 13:11:40|6224.79|6224.79|6224.79|6224.79|6224.79|6224.79|6224.79|6224.79|0
1654780310000|2022-06-09 13:11:50|6227.35|6227.35|6227.35|6227.35|6227.35|6227.35|6227.35|6227.35|0
1654780320000|2022-06-09 13:12:00|6228.96|6228.96|6231.12|6231.12|6231.44|6231.44|6228.96|6228.96|0
1654780330000|2022-06-09 13:12:10|6231.48|6231.48|6231.03|6231.03|6231.67|6231.67|6231.03|6231.03|0
1654780350000|2022-06-09 13:12:30|6230.71|6230.71|6230.71|6230.71|6230.71|6230.71|6230.71|6230.71|0
1654780360000|2022-06-09 13:12:40|6231.35|6231.35|6232.11|6232.11|6232.11|6232.11|6231.35|6231.35|0
1654780380000|2022-06-09 13:13:00|6232.43|6232.43|6232.62|6232.62|6232.94|6232.94|6232.43|6232.43|0
1654780410000|2022-06-09 13:13:30|6231.98|6231.98|6231.98|6231.98|6231.98|6231.98|6231.98|6231.98|0
1654780420000|2022-06-09 13:13:40|6231.03|6231.03|6230.75|6230.75|6231.03|6231.03|6230.75|6230.75|0
1654780430000|2022-06-09 13:13:50|6230.56|6230.56|6230.56|6230.56|6230.56|6230.56|6230.56|6230.56|0
1654780440000|2022-06-09 13:14:00|6230.2|6230.2|6229.06|6229.06|6230.2|6230.2|6229.06|6229.06|0
1654780450000|2022-06-09 13:14:10|6228.7|6228.7|6228.06|6228.06|6228.7|6228.7|6228.06|6228.06|0
1654780460000|2022-06-09 13:14:20|6227.35|6227.35|6227.7|6227.7|6227.7|6227.7|6227.35|6227.35|0
1654780470000|2022-06-09 13:14:30|6225.79|6225.79|6226.11|6226.11|6226.11|6226.11|6225.79|6225.79|0
1654780480000|2022-06-09 13:14:40|6225.83|6225.83|6225.45|6225.45|6225.83|6225.83|6225.45|6225.45|0
1654780490000|2022-06-09 13:14:50|6224.95|6224.95|6224.95|6224.95|6224.95|6224.95|6224.95|6224.95|0
1654780500000|2022-06-09 13:15:00|6223.82|6223.82|6223.21|6223.21|6223.82|6223.82|6223.21|6223.21|0
1654780520000|2022-06-09 13:15:20|6223.03|6223.03|6222.31|6222.31|6223.03|6223.03|6222.31|6222.31|0
1654780530000|2022-06-09 13:15:30|6222.63|6222.63|6223.71|6223.71|6223.71|6223.71|6222.63|6222.63|0
1654780540000|2022-06-09 13:15:40|6224|6224|6224|6224|6224|6224|6224|6224|0
1654780550000|2022-06-09 13:15:50|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|6223.71|0
1654780560000|2022-06-09 13:16:00|6223.9|6223.9|6223.9|6223.9|6223.9|6223.9|6223.9|6223.9|0
1654780570000|2022-06-09 13:16:10|6223.52|6223.52|6223.52|6223.52|6223.52|6223.52|6223.52|6223.52|0
1654780590000|2022-06-09 13:16:30|6223.2|6223.2|6223.2|6223.2|6223.2|6223.2|6223.2|6223.2|0
1654780600000|2022-06-09 13:16:40|6223.01|6223.01|6221.86|6221.86|6223.01|6223.01|6221.86|6221.86|0
1654780620000|2022-06-09 13:17:00|6221.22|6221.22|6221.22|6221.22|6221.22|6221.22|6221.22|6221.22|0
1654780630000|2022-06-09 13:17:10|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|6220.87|0
1654780640000|2022-06-09 13:17:20|6220.51|6220.51|6220.51|6220.51|6220.51|6220.51|6220.51|6220.51|0
1654780650000|2022-06-09 13:17:30|6220.89|6220.89|6220.93|6220.93|6220.93|6220.93|6220.57|6220.57|0
1654780670000|2022-06-09 13:17:50|6221.29|6221.29|6221.29|6221.29|6221.29|6221.29|6221.29|6221.29|0
1654780680000|2022-06-09 13:18:00|6222.05|6222.05|6222.77|6222.77|6222.77|6222.77|6222.05|6222.05|0
1654780690000|2022-06-09 13:18:10|6223.12|6223.12|6223.12|6223.12|6223.12|6223.12|6223.12|6223.12|0
1654780730000|2022-06-09 13:18:50|6223.48|6223.48|6223.48|6223.48|6223.48|6223.48|6223.48|6223.48|0
1654780760000|2022-06-09 13:19:20|6223.67|6223.67|6224.31|6224.31|6224.31|6224.31|6223.67|6223.67|0
1654780770000|2022-06-09 13:19:30|6224.12|6224.12|6224.12|6224.12|6224.12|6224.12|6224.12|6224.12|0
1654780800000|2022-06-09 13:20:00|6224.88|6224.88|6225.84|6225.84|6225.84|6225.84|6224.88|6224.88|0
1654780810000|2022-06-09 13:20:10|6225.48|6225.48|6225.84|6225.84|6225.84|6225.84|6225.48|6225.48|0
1654780840000|2022-06-09 13:20:40|6225.34|6225.34|6225.34|6225.34|6225.34|6225.34|6225.34|6225.34|0
1654780850000|2022-06-09 13:20:50|6225.72|6225.72|6225.72|6225.72|6225.72|6225.72|6225.72|6225.72|0
1654780860000|2022-06-09 13:21:00|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|0
1654780870000|2022-06-09 13:21:10|6227.26|6227.26|6227.75|6227.75|6227.75|6227.75|6227.26|6227.26|0
1654780890000|2022-06-09 13:21:30|6229.67|6229.67|6229.92|6229.92|6229.92|6229.92|6229.35|6229.35|0
1654780900000|2022-06-09 13:21:40|6231.2|6231.2|6231.2|6231.2|6231.2|6231.2|6231.2|6231.2|0
1654780910000|2022-06-09 13:21:50|6231.87|6231.87|6232.19|6232.19|6232.19|6232.19|6231.87|6231.87|0
1654780920000|2022-06-09 13:22:00|6231.87|6231.87|6231.87|6231.87|6231.87|6231.87|6231.87|6231.87|0
1654780940000|2022-06-09 13:22:20|6231.59|6231.59|6231.59|6231.59|6231.59|6231.59|6231.59|6231.59|0
1654780950000|2022-06-09 13:22:30|6231.09|6231.09|6231.85|6231.85|6231.85|6231.85|6231.09|6231.09|0
1654780960000|2022-06-09 13:22:40|6232.21|6232.21|6232.21|6232.21|6232.21|6232.21|6232.21|6232.21|0
1654781020000|2022-06-09 13:23:40|6232.85|6232.85|6232.89|6232.89|6232.89|6232.89|6232.53|6232.53|0
1654781030000|2022-06-09 13:23:50|6232.57|6232.57|6232.02|6232.02|6232.57|6232.57|6232.02|6232.02|0
1654781040000|2022-06-09 13:24:00|6231.74|6231.74|6231.74|6231.74|6231.74|6231.74|6231.74|6231.74|0
1654781090000|2022-06-09 13:24:50|6232.16|6232.16|6232.16|6232.16|6232.16|6232.16|6232.16|6232.16|0
1654781110000|2022-06-09 13:25:10|6232.48|6232.48|6231.84|6231.84|6232.48|6232.48|6231.84|6231.84|0
1654781120000|2022-06-09 13:25:20|6232.03|6232.03|6233.89|6233.89|6233.89|6233.89|6232.03|6232.03|0
1654781150000|2022-06-09 13:25:50|6234.18|6234.18|6233.89|6233.89|6234.21|6234.21|6233.89|6233.89|0
1654781160000|2022-06-09 13:26:00|6235.04|6235.04|6235.32|6235.32|6235.32|6235.32|6234.75|6234.75|0
1654781180000|2022-06-09 13:26:20|6235.96|6235.96|6235.96|6235.96|6235.96|6235.96|6235.96|6235.96|0
1654781200000|2022-06-09 13:26:40|6236.32|6236.32|6236.32|6236.32|6236.32|6236.32|6236.32|6236.32|0
1654781210000|2022-06-09 13:26:50|6236|6236|6236|6236|6236|6236|6236|6236|0
1654781220000|2022-06-09 13:27:00|6236.19|6236.19|6236.19|6236.19|6236.19|6236.19|6236.19|6236.19|0
1654781230000|2022-06-09 13:27:10|6236.95|6236.95|6235.42|6235.42|6236.95|6236.95|6235.42|6235.42|0
1654781240000|2022-06-09 13:27:20|6235.23|6235.23|6235.23|6235.23|6235.23|6235.23|6235.23|6235.23|0
1654781270000|2022-06-09 13:27:50|6236.38|6236.38|6236.38|6236.38|6236.38|6236.38|6236.38|6236.38|0
1654781290000|2022-06-09 13:28:10|6236.93|6236.93|6238.74|6238.74|6238.74|6238.74|6236.93|6236.93|0
1654781300000|2022-06-09 13:28:20|6237.78|6237.78|6235.98|6235.98|6237.78|6237.78|6235.98|6235.98|0
1654781320000|2022-06-09 13:28:40|6236.33|6236.33|6236.33|6236.33|6236.33|6236.33|6236.33|6236.33|0
1654781330000|2022-06-09 13:28:50|6236.71|6236.71|6236.71|6236.71|6236.71|6236.71|6236.71|6236.71|0
1654781340000|2022-06-09 13:29:00|6238.24|6238.24|6236.96|6236.96|6238.24|6238.24|6236.96|6236.96|0
1654781360000|2022-06-09 13:29:20|6237.25|6237.25|6237.25|6237.25|6237.25|6237.25|6237.25|6237.25|0
1654781380000|2022-06-09 13:29:40|6236.29|6236.29|6236.29|6236.29|6236.29|6236.29|6236.29|6236.29|0
1654781390000|2022-06-09 13:29:50|6235.97|6235.97|6235.97|6235.97|6235.97|6235.97|6235.97|6235.97|0
1654781400000|2022-06-09 13:30:00|6235.04|6235.04|6234.09|6234.09|6235.04|6235.04|6234.09|6234.09|0
1654781410000|2022-06-09 13:30:10|6234.59|6234.59|6235.22|6235.22|6235.22|6235.22|6234.59|6234.59|0
1654781420000|2022-06-09 13:30:20|6233.63|6233.63|6233.44|6233.44|6233.63|6233.63|6232.67|6232.67|0
1654781450000|2022-06-09 13:30:50|6233.79|6233.79|6234.17|6234.17|6234.17|6234.17|6233.79|6233.79|0
1654781460000|2022-06-09 13:31:00|6234.81|6234.81|6232.86|6232.86|6234.81|6234.81|6232.86|6232.86|0
1654781470000|2022-06-09 13:31:10|6232.67|6232.67|6232.89|6232.89|6233.25|6233.25|6231.54|6231.54|0
1654781480000|2022-06-09 13:31:20|6233.53|6233.53|6233.03|6233.03|6233.53|6233.53|6233.03|6233.03|0
1654781500000|2022-06-09 13:31:40|6233.41|6233.41|6233.17|6233.17|6233.41|6233.41|6233.17|6233.17|0
1654781510000|2022-06-09 13:31:50|6232.85|6232.85|6234.45|6234.45|6234.45|6234.45|6232.85|6232.85|0
1654781520000|2022-06-09 13:32:00|6234.13|6234.13|6231.65|6231.65|6234.13|6234.13|6231.65|6231.65|0
1654781530000|2022-06-09 13:32:10|6232.29|6232.29|6232.84|6232.84|6232.84|6232.84|6232.29|6232.29|0
1654781560000|2022-06-09 13:32:40|6233.12|6233.12|6233.41|6233.41|6233.41|6233.41|6233.12|6233.12|0
1654781570000|2022-06-09 13:32:50|6233.09|6233.09|6232.35|6232.35|6233.09|6233.09|6231.99|6231.99|0
1654781580000|2022-06-09 13:33:00|6231.85|6231.85|6229.75|6229.75|6231.85|6231.85|6229.54|6229.54|0
1654781590000|2022-06-09 13:33:10|6229.39|6229.39|6227.99|6227.99|6229.39|6229.39|6227.99|6227.99|0
1654781620000|2022-06-09 13:33:40|6228.67|6228.67|6229.95|6229.95|6229.95|6229.95|6228.67|6228.67|0
1654781630000|2022-06-09 13:33:50|6230.33|6230.33|6232.61|6232.61|6233.11|6233.11|6230.33|6230.33|0
1654781640000|2022-06-09 13:34:00|6233.11|6233.11|6232.79|6232.79|6233.11|6233.11|6232.79|6232.79|0
1654781650000|2022-06-09 13:34:10|6232.15|6232.15|6231.87|6231.87|6232.15|6232.15|6231.87|6231.87|0
1654781660000|2022-06-09 13:34:20|6232.22|6232.22|6232.54|6232.54|6232.54|6232.54|6232.22|6232.22|0
1654781670000|2022-06-09 13:34:30|6233.04|6233.04|6233.96|6233.96|6233.96|6233.96|6233.04|6233.04|0
1654781680000|2022-06-09 13:34:40|6237.78|6237.78|6240.63|6240.63|6240.63|6240.63|6237.78|6237.78|0
1654781690000|2022-06-09 13:34:50|6240.95|6240.95|6238.57|6238.57|6240.95|6240.95|6238.57|6238.57|0
1654781700000|2022-06-09 13:35:00|6238.92|6238.92|6240.71|6240.71|6241.07|6241.07|6238.92|6238.92|0
1654781710000|2022-06-09 13:35:10|6239.86|6239.86|6239.86|6239.86|6239.86|6239.86|6239.86|6239.86|0
1654781720000|2022-06-09 13:35:20|6239.54|6239.54|6237.88|6237.88|6239.54|6239.54|6237.88|6237.88|0
1654781730000|2022-06-09 13:35:30|6237.39|6237.39|6237.88|6237.88|6237.88|6237.88|6237.39|6237.39|0
1654781740000|2022-06-09 13:35:40|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|6238.2|0
1654781750000|2022-06-09 13:35:50|6237.85|6237.85|6237.85|6237.85|6237.85|6237.85|6237.85|6237.85|0
1654781760000|2022-06-09 13:36:00|6238.23|6238.23|6237.86|6237.86|6238.23|6238.23|6237.36|6237.36|0
1654781770000|2022-06-09 13:36:10|6237.1|6237.1|6236.71|6236.71|6237.1|6237.1|6236.71|6236.71|0
1654781780000|2022-06-09 13:36:20|6236.53|6236.53|6235.81|6235.81|6236.53|6236.53|6235.81|6235.81|0
1654781790000|2022-06-09 13:36:30|6236.13|6236.13|6235.26|6235.26|6236.13|6236.13|6235.26|6235.26|0
1654781800000|2022-06-09 13:36:40|6235.62|6235.62|6234.72|6234.72|6235.62|6235.62|6234.72|6234.72|0
1654781810000|2022-06-09 13:36:50|6235.08|6235.08|6233.89|6233.89|6235.08|6235.08|6233.89|6233.89|0
1654781820000|2022-06-09 13:37:00|6232.43|6232.43|6231.09|6231.09|6232.43|6232.43|6231.09|6231.09|0
1654781830000|2022-06-09 13:37:10|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|0
1654781840000|2022-06-09 13:37:20|6230.95|6230.95|6231.66|6231.66|6231.66|6231.66|6230.95|6230.95|0
1654781850000|2022-06-09 13:37:30|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|0
1654781860000|2022-06-09 13:37:40|6231.12|6231.12|6229.85|6229.85|6231.12|6231.12|6229.85|6229.85|0
1654781870000|2022-06-09 13:37:50|6229.21|6229.21|6227.32|6227.32|6229.21|6229.21|6226.97|6226.97|0
1654781880000|2022-06-09 13:38:00|6227.68|6227.68|6226.94|6226.94|6227.68|6227.68|6226.58|6226.58|0
1654781890000|2022-06-09 13:38:10|6226.57|6226.57|6225.27|6225.27|6226.88|6226.88|6225.27|6225.27|0
1654781900000|2022-06-09 13:38:20|6225.63|6225.63|6226.39|6226.39|6226.39|6226.39|6225.63|6225.63|0
1654781910000|2022-06-09 13:38:30|6226.68|6226.68|6230.47|6230.47|6230.47|6230.47|6226.68|6226.68|0
1654781920000|2022-06-09 13:38:40|6231.61|6231.61|6232.18|6232.18|6232.18|6232.18|6231.61|6231.61|0
1654781930000|2022-06-09 13:38:50|6232.9|6232.9|6232.9|6232.9|6232.9|6232.9|6232.9|6232.9|0
1654781940000|2022-06-09 13:39:00|6233.09|6233.09|6233.15|6233.15|6233.85|6233.85|6233.09|6233.09|0
1654781950000|2022-06-09 13:39:10|6232.86|6232.86|6232.86|6232.86|6232.86|6232.86|6232.86|6232.86|0
1654781960000|2022-06-09 13:39:20|6232.54|6232.54|6232.86|6232.86|6232.86|6232.86|6232.54|6232.54|0
1654781970000|2022-06-09 13:39:30|6232.15|6232.15|6232.15|6232.15|6232.15|6232.15|6232.15|6232.15|0
1654781980000|2022-06-09 13:39:40|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|6231.86|0
1654782000000|2022-06-09 13:40:00|6232.18|6232.18|6232.18|6232.18|6232.18|6232.18|6232.18|6232.18|0
1654782030000|2022-06-09 13:40:30|6232.82|6232.82|6233.99|6233.99|6233.99|6233.99|6232.82|6232.82|0
1654782040000|2022-06-09 13:40:40|6234.35|6234.35|6234.03|6234.03|6234.35|6234.35|6234.03|6234.03|0
1654782050000|2022-06-09 13:40:50|6233.67|6233.67|6234.17|6234.17|6234.17|6234.17|6233.67|6233.67|0
1654782060000|2022-06-09 13:41:00|6234.74|6234.74|6235.81|6235.81|6235.81|6235.81|6234.74|6234.74|0
1654782070000|2022-06-09 13:41:10|6236.45|6236.45|6236.45|6236.45|6236.45|6236.45|6236.45|6236.45|0
1654782080000|2022-06-09 13:41:20|6236.83|6236.83|6236.64|6236.64|6236.96|6236.96|6236.64|6236.64|0
1654782100000|2022-06-09 13:41:40|6237.13|6237.13|6237.13|6237.13|6237.13|6237.13|6237.13|6237.13|0
1654782120000|2022-06-09 13:42:00|6236.5|6236.5|6235.04|6235.04|6236.5|6236.5|6235.04|6235.04|0
1654782130000|2022-06-09 13:42:10|6235.39|6235.39|6235.01|6235.01|6235.39|6235.39|6235.01|6235.01|0
1654782140000|2022-06-09 13:42:20|6234.73|6234.73|6231.79|6231.79|6234.73|6234.73|6231.79|6231.79|0
1654782150000|2022-06-09 13:42:30|6232.17|6232.17|6232.45|6232.45|6232.45|6232.45|6232.17|6232.17|0
1654782180000|2022-06-09 13:43:00|6231.96|6231.96|6232.45|6232.45|6232.45|6232.45|6231.96|6231.96|0
1654782190000|2022-06-09 13:43:10|6232.17|6232.17|6231.88|6231.88|6232.17|6232.17|6231.88|6231.88|0
1654782200000|2022-06-09 13:43:20|6231.5|6231.5|6231.28|6231.28|6231.5|6231.5|6230.64|6230.64|0
1654782210000|2022-06-09 13:43:30|6231.6|6231.6|6231.6|6231.6|6231.6|6231.6|6231.6|6231.6|0
1654782220000|2022-06-09 13:43:40|6231.24|6231.24|6231.18|6231.18|6231.56|6231.56|6231.18|6231.18|0
1654782230000|2022-06-09 13:43:50|6231.5|6231.5|6231.5|6231.5|6231.5|6231.5|6231.5|6231.5|0
1654782240000|2022-06-09 13:44:00|6231.81|6231.81|6230.86|6230.86|6231.81|6231.81|6230.54|6230.54|0
1654782250000|2022-06-09 13:44:10|6230.5|6230.5|6230.86|6230.86|6230.86|6230.86|6230.5|6230.5|0
1654782260000|2022-06-09 13:44:20|6231.43|6231.43|6231.14|6231.14|6231.43|6231.43|6231.14|6231.14|0
1654782270000|2022-06-09 13:44:30|6231.43|6231.43|6233.36|6233.36|6233.36|6233.36|6231.43|6231.43|0
1654782280000|2022-06-09 13:44:40|6233.68|6233.68|6233.68|6233.68|6233.68|6233.68|6233.68|6233.68|0
1654782300000|2022-06-09 13:45:00|6234.4|6234.4|6233.44|6233.44|6234.75|6234.75|6233.44|6233.44|0
1654782310000|2022-06-09 13:45:10|6233.06|6233.06|6231.98|6231.98|6233.06|6233.06|6231.98|6231.98|0
1654782320000|2022-06-09 13:45:20|6232.27|6232.27|6232.42|6232.42|6232.63|6232.63|6232.27|6232.27|0
1654782330000|2022-06-09 13:45:30|6232.04|6232.04|6231.85|6231.85|6232.04|6232.04|6231.85|6231.85|0
1654782340000|2022-06-09 13:45:40|6232.14|6232.14|6231.64|6231.64|6232.14|6232.14|6231.64|6231.64|0
1654782360000|2022-06-09 13:46:00|6232.21|6232.21|6231.45|6231.45|6232.21|6232.21|6231.45|6231.45|0
1654782370000|2022-06-09 13:46:10|6231.09|6231.09|6230.81|6230.81|6231.09|6231.09|6230.81|6230.81|0
1654782380000|2022-06-09 13:46:20|6230.42|6230.42|6231.46|6231.46|6231.46|6231.46|6230.42|6230.42|0
1654782390000|2022-06-09 13:46:30|6231.95|6231.95|6231.95|6231.95|6231.95|6231.95|6231.95|6231.95|0
1654782400000|2022-06-09 13:46:40|6232.24|6232.24|6231.57|6231.57|6232.24|6232.24|6231.57|6231.57|0
1654782410000|2022-06-09 13:46:50|6231.86|6231.86|6233|6233|6233|6233|6231.86|6231.86|0
1654782420000|2022-06-09 13:47:00|6232.43|6232.43|6233.5|6233.5|6233.5|6233.5|6232.43|6232.43|0
1654782430000|2022-06-09 13:47:10|6233.85|6233.85|6236.75|6236.75|6236.75|6236.75|6233.85|6233.85|0
1654782440000|2022-06-09 13:47:20|6237.32|6237.32|6237.61|6237.61|6237.61|6237.61|6237.32|6237.32|0
1654782450000|2022-06-09 13:47:30|6237.79|6237.79|6238.43|6238.43|6238.43|6238.43|6237.79|6237.79|0
1654782460000|2022-06-09 13:47:40|6238.72|6238.72|6239.09|6239.09|6239.09|6239.09|6238.72|6238.72|0
1654782470000|2022-06-09 13:47:50|6240.05|6240.05|6239.94|6239.94|6240.05|6240.05|6239.73|6239.73|0
1654782480000|2022-06-09 13:48:00|6241.47|6241.47|6243.84|6243.84|6243.84|6243.84|6241.09|6241.09|0
1654782490000|2022-06-09 13:48:10|6244.13|6244.13|6243.49|6243.49|6244.13|6244.13|6243.49|6243.49|0
1654782500000|2022-06-09 13:48:20|6244.32|6244.32|6247.11|6247.11|6248.06|6248.06|6244|6244|0
1654782510000|2022-06-09 13:48:30|6246.75|6246.75|6246.12|6246.12|6246.75|6246.75|6246.12|6246.12|0
1654782540000|2022-06-09 13:49:00|6246.4|6246.4|6246.97|6246.97|6246.97|6246.97|6246.4|6246.4|0
1654782560000|2022-06-09 13:49:20|6246.69|6246.69|6246.4|6246.4|6246.69|6246.69|6246.4|6246.4|0
1654782570000|2022-06-09 13:49:30|6246.69|6246.69|6246.4|6246.4|6246.69|6246.69|6246.4|6246.4|0
1654782580000|2022-06-09 13:49:40|6245.76|6245.76|6245.41|6245.41|6245.76|6245.76|6245.41|6245.41|0
1654782600000|2022-06-09 13:50:00|6245.69|6245.69|6245.69|6245.69|6245.69|6245.69|6245.69|6245.69|0
1654782620000|2022-06-09 13:50:20|6246.43|6246.43|6246.48|6246.48|6248.68|6248.68|6246.43|6246.43|0
1654782660000|2022-06-09 13:51:00|6247.11|6247.11|6248.32|6248.32|6248.32|6248.32|6247.11|6247.11|0
1654782670000|2022-06-09 13:51:10|6248.64|6248.64|6249.6|6249.6|6249.6|6249.6|6248.64|6248.64|0
1654782680000|2022-06-09 13:51:20|6249.28|6249.28|6248.96|6248.96|6249.28|6249.28|6248.96|6248.96|0
1654782690000|2022-06-09 13:51:30|6249.53|6249.53|6249.53|6249.53|6249.53|6249.53|6249.53|6249.53|0
1654782700000|2022-06-09 13:51:40|6248.89|6248.89|6248.61|6248.61|6248.89|6248.89|6248.61|6248.61|0
1654782710000|2022-06-09 13:51:50|6248.99|6248.99|6250.8|6250.8|6250.8|6250.8|6248.99|6248.99|0
1654782720000|2022-06-09 13:52:00|6250.99|6250.99|6251.53|6251.53|6251.53|6251.53|6250.99|6250.99|0
1654782730000|2022-06-09 13:52:10|6252.39|6252.39|6252.1|6252.1|6252.39|6252.39|6252.1|6252.1|0
1654782740000|2022-06-09 13:52:20|6252.49|6252.49|6252.2|6252.2|6252.49|6252.49|6252.2|6252.2|0
1654782750000|2022-06-09 13:52:30|6251.82|6251.82|6251.46|6251.46|6251.82|6251.82|6251.46|6251.46|0
1654782770000|2022-06-09 13:52:50|6251.17|6251.17|6249.45|6249.45|6251.17|6251.17|6249.45|6249.45|0
1654782780000|2022-06-09 13:53:00|6249.66|6249.66|6247.43|6247.43|6249.66|6249.66|6247.43|6247.43|0
1654782790000|2022-06-09 13:53:10|6247.79|6247.79|6247.79|6247.79|6247.79|6247.79|6247.79|6247.79|0
1654782800000|2022-06-09 13:53:20|6248.17|6248.17|6247.67|6247.67|6248.66|6248.66|6247.67|6247.67|0
1654782810000|2022-06-09 13:53:30|6247.03|6247.03|6246.71|6246.71|6247.03|6247.03|6246.71|6246.71|0
1654782820000|2022-06-09 13:53:40|6246.39|6246.39|6245.82|6245.82|6246.39|6246.39|6245.82|6245.82|0
1654782830000|2022-06-09 13:53:50|6246.14|6246.14|6246.14|6246.14|6246.14|6246.14|6246.14|6246.14|0
1654782840000|2022-06-09 13:54:00|6246.64|6246.64|6247.24|6247.24|6247.82|6247.82|6246.64|6246.64|0
1654782850000|2022-06-09 13:54:10|6246.61|6246.61|6246.61|6246.61|6246.61|6246.61|6246.61|6246.61|0
1654782860000|2022-06-09 13:54:20|6247.1|6247.1|6247.1|6247.1|6247.1|6247.1|6247.1|6247.1|0
1654782870000|2022-06-09 13:54:30|6247.68|6247.68|6247.68|6247.68|6247.68|6247.68|6247.68|6247.68|0
1654782890000|2022-06-09 13:54:50|6248.18|6248.18|6247.83|6247.83|6248.54|6248.54|6247.83|6247.83|0
1654782900000|2022-06-09 13:55:00|6247.09|6247.09|6246.47|6246.47|6247.09|6247.09|6246.23|6246.23|0
1654782910000|2022-06-09 13:55:10|6245.98|6245.98|6244.84|6244.84|6245.98|6245.98|6244.84|6244.84|0
1654782920000|2022-06-09 13:55:20|6244.46|6244.46|6244.46|6244.46|6244.46|6244.46|6244.46|6244.46|0
1654782930000|2022-06-09 13:55:30|6243.31|6243.31|6243.31|6243.31|6243.31|6243.31|6243.31|6243.31|0
1654782940000|2022-06-09 13:55:40|6243.63|6243.63|6243.34|6243.34|6243.63|6243.63|6243.34|6243.34|0
1654782950000|2022-06-09 13:55:50|6243.06|6243.06|6242.85|6242.85|6243.06|6243.06|6242.85|6242.85|0
1654782960000|2022-06-09 13:56:00|6243.2|6243.2|6245.34|6245.34|6245.34|6245.34|6243.2|6243.2|0
1654782970000|2022-06-09 13:56:10|6247.25|6247.25|6246.01|6246.01|6247.25|6247.25|6246.01|6246.01|0
1654783010000|2022-06-09 13:56:50|6245.62|6245.62|6245.62|6245.62|6245.62|6245.62|6245.62|6245.62|0
1654783020000|2022-06-09 13:57:00|6245.3|6245.3|6244.73|6244.73|6245.3|6245.3|6244.73|6244.73|0
1654783030000|2022-06-09 13:57:10|6244.41|6244.41|6244.09|6244.09|6244.41|6244.41|6244.09|6244.09|0
1654783040000|2022-06-09 13:57:20|6243.38|6243.38|6243.38|6243.38|6243.38|6243.38|6243.38|6243.38|0
1654783060000|2022-06-09 13:57:40|6243.7|6243.7|6242.97|6242.97|6243.7|6243.7|6242.97|6242.97|0
1654783070000|2022-06-09 13:57:50|6242.54|6242.54|6242.86|6242.86|6243.5|6243.5|6242.54|6242.54|0
1654783080000|2022-06-09 13:58:00|6243.22|6243.22|6243.62|6243.62|6244.34|6244.34|6243.22|6243.22|0
1654783090000|2022-06-09 13:58:10|6244.26|6244.26|6244.45|6244.45|6244.45|6244.45|6244.26|6244.26|0
1654783100000|2022-06-09 13:58:20|6244.64|6244.64|6244.64|6244.64|6244.64|6244.64|6244.64|6244.64|0
1654783110000|2022-06-09 13:58:30|6244.83|6244.83|6244.51|6244.51|6244.83|6244.83|6244.51|6244.51|0
1654783130000|2022-06-09 13:58:50|6245.15|6245.15|6245.72|6245.72|6245.72|6245.72|6245.15|6245.15|0
1654783150000|2022-06-09 13:59:10|6245.91|6245.91|6245.91|6245.91|6245.91|6245.91|6245.91|6245.91|0
1654783190000|2022-06-09 13:59:50|6246.28|6246.28|6246.28|6246.28|6246.28|6246.28|6246.28|6246.28|0
1654783200000|2022-06-09 14:00:00|6246.09|6246.09|6245.6|6245.6|6246.28|6246.28|6245|6245|0
1654783210000|2022-06-09 14:00:10|6245.99|6245.99|6245.99|6245.99|6245.99|6245.99|6245.99|6245.99|0
1654783220000|2022-06-09 14:00:20|6246.18|6246.18|6246.18|6246.18|6246.18|6246.18|6246.18|6246.18|0
1654783230000|2022-06-09 14:00:30|6245.41|6245.41|6245.22|6245.22|6245.41|6245.41|6245.22|6245.22|0
1654783250000|2022-06-09 14:00:50|6243.63|6243.63|6243.63|6243.63|6243.63|6243.63|6243.63|6243.63|0
1654783260000|2022-06-09 14:01:00|6243.13|6243.13|6240.61|6240.61|6243.13|6243.13|6240.21|6240.21|0
1654783270000|2022-06-09 14:01:10|6241.1|6241.1|6241.42|6241.42|6241.42|6241.42|6241.1|6241.1|0
1654783280000|2022-06-09 14:01:20|6240.78|6240.78|6240.78|6240.78|6240.78|6240.78|6240.78|6240.78|0
1654783290000|2022-06-09 14:01:30|6241.14|6241.14|6242.48|6242.48|6242.48|6242.48|6241.14|6241.14|0
1654783320000|2022-06-09 14:02:00|6242.16|6242.16|6241.52|6241.52|6242.16|6242.16|6241.52|6241.52|0
1654783330000|2022-06-09 14:02:10|6242.02|6242.02|6243.05|6243.05|6243.05|6243.05|6242.02|6242.02|0
1654783340000|2022-06-09 14:02:20|6242.76|6242.76|6241.29|6241.29|6242.76|6242.76|6241.29|6241.29|0
1654783350000|2022-06-09 14:02:30|6239.76|6239.76|6240.08|6240.08|6240.08|6240.08|6239.76|6239.76|0
1654783360000|2022-06-09 14:02:40|6239.38|6239.38|6239.38|6239.38|6239.38|6239.38|6239.38|6239.38|0
1654783370000|2022-06-09 14:02:50|6239.7|6239.7|6240.02|6240.02|6240.02|6240.02|6239.7|6239.7|0
1654783380000|2022-06-09 14:03:00|6239.7|6239.7|6239.56|6239.56|6239.7|6239.7|6238.63|6238.63|0
1654783400000|2022-06-09 14:03:20|6240.32|6240.32|6241.03|6241.03|6241.03|6241.03|6240.32|6240.32|0
1654783410000|2022-06-09 14:03:30|6240.39|6240.39|6239.56|6239.56|6240.39|6240.39|6239.56|6239.56|0
1654783440000|2022-06-09 14:04:00|6239.2|6239.2|6239.2|6239.2|6239.2|6239.2|6239.2|6239.2|0
1654783450000|2022-06-09 14:04:10|6238.91|6238.91|6238.91|6238.91|6238.91|6238.91|6238.91|6238.91|0
1654783470000|2022-06-09 14:04:30|6237.92|6237.92|6236.64|6236.64|6237.92|6237.92|6236.64|6236.64|0
1654783480000|2022-06-09 14:04:40|6236.26|6236.26|6236.14|6236.14|6236.46|6236.46|6236.07|6236.07|0
1654783490000|2022-06-09 14:04:50|6234.99|6234.99|6234.99|6234.99|6234.99|6234.99|6234.99|6234.99|0
1654783500000|2022-06-09 14:05:00|6234.7|6234.7|6230.63|6230.63|6234.7|6234.7|6230.63|6230.63|0
1654783510000|2022-06-09 14:05:10|6231.89|6231.89|6229.92|6229.92|6231.89|6231.89|6229.92|6229.92|0
1654783520000|2022-06-09 14:05:20|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|0
1654783540000|2022-06-09 14:05:40|6229.21|6229.21|6228.72|6228.72|6229.21|6229.21|6228.72|6228.72|0
1654783550000|2022-06-09 14:05:50|6229.1|6229.1|6228.53|6228.53|6229.1|6229.1|6228.53|6228.53|0
1654783560000|2022-06-09 14:06:00|6228.03|6228.03|6227.68|6227.68|6228.03|6228.03|6227.68|6227.68|0
1654783570000|2022-06-09 14:06:10|6227.29|6227.29|6224.32|6224.32|6227.48|6227.48|6224.04|6224.04|0
1654783580000|2022-06-09 14:06:20|6223.56|6223.56|6224.21|6224.21|6224.68|6224.68|6222.94|6222.94|0
1654783590000|2022-06-09 14:06:30|6224.85|6224.85|6224.09|6224.09|6224.85|6224.85|6224.09|6224.09|0
1654783600000|2022-06-09 14:06:40|6224.73|6224.73|6225.11|6225.11|6225.11|6225.11|6224.73|6224.73|0
1654783610000|2022-06-09 14:06:50|6225.48|6225.48|6226.09|6226.09|6226.34|6226.34|6225.48|6225.48|0
1654783620000|2022-06-09 14:07:00|6226.47|6226.47|6226.47|6226.47|6226.47|6226.47|6226.47|6226.47|0
1654783630000|2022-06-09 14:07:10|6227.33|6227.33|6227.75|6227.75|6227.75|6227.75|6227.33|6227.33|0
1654783640000|2022-06-09 14:07:20|6227.47|6227.47|6227.79|6227.79|6227.79|6227.79|6227.47|6227.47|0
1654783650000|2022-06-09 14:07:30|6227.43|6227.43|6227.43|6227.43|6227.43|6227.43|6227.43|6227.43|0
1654783660000|2022-06-09 14:07:40|6227.93|6227.93|6227.93|6227.93|6227.93|6227.93|6227.93|6227.93|0
1654783670000|2022-06-09 14:07:50|6227.21|6227.21|6227.21|6227.21|6227.21|6227.21|6227.21|6227.21|0
1654783680000|2022-06-09 14:08:00|6225.02|6225.02|6225.02|6225.02|6225.02|6225.02|6224.73|6224.73|0
1654783690000|2022-06-09 14:08:10|6225.51|6225.51|6225.51|6225.51|6225.51|6225.51|6225.51|6225.51|0
1654783700000|2022-06-09 14:08:20|6224.8|6224.8|6223.42|6223.42|6224.8|6224.8|6223.42|6223.42|0
1654783710000|2022-06-09 14:08:30|6223.13|6223.13|6220.56|6220.56|6223.13|6223.13|6220.56|6220.56|0
1654783720000|2022-06-09 14:08:40|6220.91|6220.91|6220.35|6220.35|6220.91|6220.91|6219.97|6219.97|0
1654783730000|2022-06-09 14:08:50|6219.99|6219.99|6217.99|6217.99|6219.99|6219.99|6217.99|6217.99|0
1654783740000|2022-06-09 14:09:00|6218.35|6218.35|6217.78|6217.78|6218.35|6218.35|6217.46|6217.46|0
1654783750000|2022-06-09 14:09:10|6217.21|6217.21|6218.07|6218.07|6218.07|6218.07|6217.21|6217.21|0
1654783760000|2022-06-09 14:09:20|6218.35|6218.35|6219.63|6219.63|6219.63|6219.63|6218.35|6218.35|0
1654783770000|2022-06-09 14:09:30|6219.44|6219.44|6219.01|6219.01|6219.44|6219.44|6219.01|6219.01|0
1654783790000|2022-06-09 14:09:50|6218.73|6218.73|6216.68|6216.68|6218.73|6218.73|6216.68|6216.68|0
1654783800000|2022-06-09 14:10:00|6216.3|6216.3|6219.47|6219.47|6219.47|6219.47|6216.3|6216.3|0
1654783810000|2022-06-09 14:10:10|6220.29|6220.29|6220.29|6220.29|6220.29|6220.29|6220.29|6220.29|0
1654783830000|2022-06-09 14:10:30|6220.1|6220.1|6220.1|6220.1|6220.1|6220.1|6220.1|6220.1|0
1654783840000|2022-06-09 14:10:40|6220.42|6220.42|6219.47|6219.47|6220.42|6220.42|6219.47|6219.47|0
1654783850000|2022-06-09 14:10:50|6219.85|6219.85|6218.45|6218.45|6219.85|6219.85|6218.45|6218.45|0
1654783860000|2022-06-09 14:11:00|6218.09|6218.09|6217.05|6217.05|6218.09|6218.09|6217.05|6217.05|0
1654783870000|2022-06-09 14:11:10|6217.37|6217.37|6216.67|6216.67|6217.37|6217.37|6216.22|6216.22|0
1654783880000|2022-06-09 14:11:20|6217.31|6217.31|6218.08|6218.08|6218.08|6218.08|6217.31|6217.31|0
1654783890000|2022-06-09 14:11:30|6218.36|6218.36|6217.6|6217.6|6218.36|6218.36|6217.6|6217.6|0
1654783900000|2022-06-09 14:11:40|6216.85|6216.85|6216.81|6216.81|6217.8|6217.8|6216.81|6216.81|0
1654783910000|2022-06-09 14:11:50|6216.49|6216.49|6218.03|6218.03|6218.03|6218.03|6216.49|6216.49|0
1654783920000|2022-06-09 14:12:00|6217.74|6217.74|6216.47|6216.47|6217.74|6217.74|6216.47|6216.47|0
1654783930000|2022-06-09 14:12:10|6215.97|6215.97|6216.29|6216.29|6216.29|6216.29|6215.97|6215.97|0
1654783940000|2022-06-09 14:12:20|6216.66|6216.66|6218.01|6218.01|6218.33|6218.33|6216.31|6216.31|0
1654783950000|2022-06-09 14:12:30|6217.63|6217.63|6217.81|6217.81|6217.81|6217.81|6217.63|6217.63|0
1654783960000|2022-06-09 14:12:40|6217.32|6217.32|6217.51|6217.51|6217.51|6217.51|6217.32|6217.32|0
1654783970000|2022-06-09 14:12:50|6217.32|6217.32|6217.81|6217.81|6217.81|6217.81|6217.32|6217.32|0
1654783990000|2022-06-09 14:13:10|6218.13|6218.13|6218.35|6218.35|6218.35|6218.35|6218.13|6218.13|0
1654784000000|2022-06-09 14:13:20|6219.11|6219.11|6219.11|6219.11|6219.11|6219.11|6219.11|6219.11|0
1654784010000|2022-06-09 14:13:30|6218.79|6218.79|6218.79|6218.79|6218.79|6218.79|6218.79|6218.79|0
1654784020000|2022-06-09 14:13:40|6218.03|6218.03|6218.03|6218.03|6218.03|6218.03|6218.03|6218.03|0
1654784030000|2022-06-09 14:13:50|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|6217.07|0
1654784040000|2022-06-09 14:14:00|6216.79|6216.79|6215.99|6215.99|6216.79|6216.79|6215.99|6215.99|0
1654784050000|2022-06-09 14:14:10|6215|6215|6216.28|6216.28|6216.28|6216.28|6215|6215|0
1654784070000|2022-06-09 14:14:30|6214.85|6214.85|6215.11|6215.11|6215.11|6215.11|6214.47|6214.47|0
1654784080000|2022-06-09 14:14:40|6215.46|6215.46|6215.72|6215.72|6215.72|6215.72|6215.14|6215.14|0
1654784090000|2022-06-09 14:14:50|6216.21|6216.21|6216.21|6216.21|6216.21|6216.21|6216.21|6216.21|0
1654784100000|2022-06-09 14:15:00|6216.53|6216.53|6216.53|6216.53|6216.53|6216.53|6216.53|6216.53|0
1654784110000|2022-06-09 14:15:10|6216.89|6216.89|6217.39|6217.39|6217.7|6217.7|6216.89|6216.89|0
1654784120000|2022-06-09 14:15:20|6217.74|6217.74|6217.39|6217.39|6217.74|6217.74|6217.39|6217.39|0
1654784130000|2022-06-09 14:15:30|6217.57|6217.57|6217.33|6217.33|6217.57|6217.57|6216.97|6216.97|0
1654784140000|2022-06-09 14:15:40|6217.51|6217.51|6216.88|6216.88|6217.51|6217.51|6216.88|6216.88|0
1654784170000|2022-06-09 14:16:10|6217.37|6217.37|6218.86|6218.86|6219.36|6219.36|6217.37|6217.37|0
1654784180000|2022-06-09 14:16:20|6219.05|6219.05|6218.73|6218.73|6219.05|6219.05|6218.73|6218.73|0
1654784210000|2022-06-09 14:16:50|6219.05|6219.05|6219.28|6219.28|6219.28|6219.28|6218.29|6218.29|0
1654784220000|2022-06-09 14:17:00|6218.96|6218.96|6218.96|6218.96|6218.96|6218.96|6218.96|6218.96|0
1654784230000|2022-06-09 14:17:10|6219.72|6219.72|6220.87|6220.87|6220.87|6220.87|6219.72|6219.72|0
1654784240000|2022-06-09 14:17:20|6220.24|6220.24|6219.88|6219.88|6220.24|6220.24|6219.88|6219.88|0
1654784250000|2022-06-09 14:17:30|6218.28|6218.28|6218.1|6218.1|6218.28|6218.28|6218.1|6218.1|0
1654784260000|2022-06-09 14:17:40|6218.47|6218.47|6218.47|6218.47|6218.47|6218.47|6218.47|6218.47|0
1654784280000|2022-06-09 14:18:00|6217.9|6217.9|6217.52|6217.52|6217.9|6217.9|6217.52|6217.52|0
1654784290000|2022-06-09 14:18:10|6217.14|6217.14|6215.83|6215.83|6217.14|6217.14|6215.83|6215.83|0
1654784310000|2022-06-09 14:18:30|6216.15|6216.15|6216.29|6216.29|6216.64|6216.64|6216.15|6216.15|0
1654784320000|2022-06-09 14:18:40|6215.29|6215.29|6214.65|6214.65|6215.29|6215.29|6214.65|6214.65|0
1654784340000|2022-06-09 14:19:00|6214.33|6214.33|6214.97|6214.97|6214.97|6214.97|6214.33|6214.33|0
1654784350000|2022-06-09 14:19:10|6215.29|6215.29|6215.15|6215.15|6215.29|6215.29|6214.79|6214.79|0
1654784360000|2022-06-09 14:19:20|6215.91|6215.91|6215.91|6215.91|6215.91|6215.91|6215.91|6215.91|0
1654784370000|2022-06-09 14:19:30|6216.27|6216.27|6216.27|6216.27|6216.27|6216.27|6216.27|6216.27|0
1654784380000|2022-06-09 14:19:40|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|0
1654784390000|2022-06-09 14:19:50|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|6216.65|0
1654784400000|2022-06-09 14:20:00|6217.14|6217.14|6217.14|6217.14|6217.14|6217.14|6217.14|6217.14|0
1654784410000|2022-06-09 14:20:10|6217.78|6217.78|6218.21|6218.21|6218.5|6218.5|6217.78|6217.78|0
1654784420000|2022-06-09 14:20:20|6217.92|6217.92|6218.62|6218.62|6218.62|6218.62|6217.92|6217.92|0
1654784430000|2022-06-09 14:20:30|6219.12|6219.12|6219.74|6219.74|6219.74|6219.74|6218.93|6218.93|0
1654784440000|2022-06-09 14:20:40|6220.46|6220.46|6220.82|6220.82|6220.82|6220.82|6220.46|6220.46|0
1654784460000|2022-06-09 14:21:00|6221.17|6221.17|6222.83|6222.83|6222.83|6222.83|6221.17|6221.17|0
1654784470000|2022-06-09 14:21:10|6222.51|6222.51|6222.51|6222.51|6222.51|6222.51|6222.51|6222.51|0
1654784480000|2022-06-09 14:21:20|6223.47|6223.47|6222.9|6222.9|6223.47|6223.47|6222.9|6222.9|0
1654784490000|2022-06-09 14:21:30|6221.83|6221.83|6223.48|6223.48|6223.48|6223.48|6221.83|6221.83|0
1654784510000|2022-06-09 14:21:50|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|6222.99|0
1654784520000|2022-06-09 14:22:00|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|6223.63|0
1654784530000|2022-06-09 14:22:10|6224.2|6224.2|6224.56|6224.56|6224.56|6224.56|6224.2|6224.2|0
1654784540000|2022-06-09 14:22:20|6225.51|6225.51|6225.51|6225.51|6225.51|6225.51|6225.51|6225.51|0
1654784570000|2022-06-09 14:22:50|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|0
1654784580000|2022-06-09 14:23:00|6227.24|6227.24|6226.59|6226.59|6227.24|6227.24|6226.59|6226.59|0
1654784590000|2022-06-09 14:23:10|6226.97|6226.97|6226.97|6226.97|6226.97|6226.97|6226.97|6226.97|0
1654784600000|2022-06-09 14:23:20|6226.79|6226.79|6226.79|6226.79|6226.79|6226.79|6226.79|6226.79|0
1654784640000|2022-06-09 14:24:00|6227.42|6227.42|6227.42|6227.42|6227.42|6227.42|6227.42|6227.42|0
1654784650000|2022-06-09 14:24:10|6227.71|6227.71|6229.43|6229.43|6229.43|6229.43|6227.71|6227.71|0
1654784670000|2022-06-09 14:24:30|6229.05|6229.05|6227.77|6227.77|6229.05|6229.05|6227.77|6227.77|0
1654784680000|2022-06-09 14:24:40|6228.41|6228.41|6228.41|6228.41|6228.41|6228.41|6228.41|6228.41|0
1654784690000|2022-06-09 14:24:50|6228.69|6228.69|6229.65|6229.65|6229.65|6229.65|6228.69|6228.69|0
1654784700000|2022-06-09 14:25:00|6229.01|6229.01|6229.01|6229.01|6229.01|6229.01|6229.01|6229.01|0
1654784720000|2022-06-09 14:25:20|6228.83|6228.83|6228.25|6228.25|6228.83|6228.83|6228.25|6228.25|0
1654784730000|2022-06-09 14:25:30|6228.54|6228.54|6228.54|6228.54|6228.54|6228.54|6228.54|6228.54|0
1654784740000|2022-06-09 14:25:40|6228.92|6228.92|6228.45|6228.45|6229.31|6229.31|6228.45|6228.45|0
1654784770000|2022-06-09 14:26:10|6228.17|6228.17|6228.03|6228.03|6228.17|6228.17|6227.85|6227.85|0
1654784790000|2022-06-09 14:26:30|6228.35|6228.35|6227.68|6227.68|6228.35|6228.35|6227.68|6227.68|0
1654784800000|2022-06-09 14:26:40|6228.82|6228.82|6228.82|6228.82|6228.82|6228.82|6228.82|6228.82|0
1654784810000|2022-06-09 14:26:50|6228.06|6228.06|6227.74|6227.74|6228.06|6228.06|6227.74|6227.74|0
1654784820000|2022-06-09 14:27:00|6227.93|6227.93|6227.93|6227.93|6227.93|6227.93|6227.93|6227.93|0
1654784830000|2022-06-09 14:27:10|6228.29|6228.29|6227.55|6227.55|6228.29|6228.29|6227.55|6227.55|0
1654784840000|2022-06-09 14:27:20|6227.36|6227.36|6227.36|6227.36|6227.36|6227.36|6227.36|6227.36|0
1654784850000|2022-06-09 14:27:30|6227|6227|6227|6227|6227|6227|6227|6227|0
1654784860000|2022-06-09 14:27:40|6227.36|6227.36|6227.07|6227.07|6227.36|6227.36|6227.07|6227.07|0
1654784880000|2022-06-09 14:28:00|6226.43|6226.43|6225.86|6225.86|6226.43|6226.43|6225.86|6225.86|0
1654784890000|2022-06-09 14:28:10|6226.36|6226.36|6226.36|6226.36|6226.36|6226.36|6226.36|6226.36|0
1654784900000|2022-06-09 14:28:20|6226|6226|6225.22|6225.22|6226|6226|6225.22|6225.22|0
1654784910000|2022-06-09 14:28:30|6225.6|6225.6|6226.43|6226.43|6226.43|6226.43|6225.6|6225.6|0
1654784930000|2022-06-09 14:28:50|6226.75|6226.75|6227.49|6227.49|6227.68|6227.68|6226.75|6226.75|0
1654784940000|2022-06-09 14:29:00|6227.11|6227.11|6226.92|6226.92|6227.11|6227.11|6226.92|6226.92|0
1654784960000|2022-06-09 14:29:20|6227.21|6227.21|6227.21|6227.21|6227.21|6227.21|6227.21|6227.21|0
1654784970000|2022-06-09 14:29:30|6227.7|6227.7|6228.02|6228.02|6228.02|6228.02|6227.7|6227.7|0
1654784980000|2022-06-09 14:29:40|6228.4|6228.4|6228.98|6228.98|6228.98|6228.98|6228.4|6228.4|0
1654784990000|2022-06-09 14:29:50|6228.69|6228.69|6229.45|6229.45|6229.45|6229.45|6228.69|6228.69|0
1654785000000|2022-06-09 14:30:00|6229.64|6229.64|6228.88|6228.88|6229.96|6229.96|6228.88|6228.88|0
1654785020000|2022-06-09 14:30:20|6228.16|6228.16|6227.84|6227.84|6228.16|6228.16|6227.84|6227.84|0
1654785030000|2022-06-09 14:30:30|6228.45|6228.45|6227.95|6227.95|6228.45|6228.45|6227.95|6227.95|0
1654785050000|2022-06-09 14:30:50|6227.46|6227.46|6227.46|6227.46|6227.46|6227.46|6227.46|6227.46|0
1654785060000|2022-06-09 14:31:00|6228.17|6228.17|6226.75|6226.75|6228.17|6228.17|6226.75|6226.75|0
1654785070000|2022-06-09 14:31:10|6226.37|6226.37|6226.44|6226.44|6226.44|6226.44|6226.08|6226.08|0
1654785090000|2022-06-09 14:31:30|6226.73|6226.73|6227.49|6227.49|6227.49|6227.49|6226.73|6226.73|0
1654785110000|2022-06-09 14:31:50|6228.2|6228.2|6228.45|6228.45|6228.94|6228.94|6228.2|6228.2|0
1654785120000|2022-06-09 14:32:00|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|6228.77|0
1654785130000|2022-06-09 14:32:10|6228.05|6228.05|6228.05|6228.05|6228.05|6228.05|6228.05|6228.05|0
1654785140000|2022-06-09 14:32:20|6227.86|6227.86|6227.86|6227.86|6227.86|6227.86|6227.86|6227.86|0
1654785150000|2022-06-09 14:32:30|6227.68|6227.68|6225.83|6225.83|6227.68|6227.68|6225.83|6225.83|0
1654785160000|2022-06-09 14:32:40|6225.54|6225.54|6223.12|6223.12|6225.54|6225.54|6223.12|6223.12|0
1654785170000|2022-06-09 14:32:50|6223.76|6223.76|6224.26|6224.26|6224.26|6224.26|6223.76|6223.76|0
1654785180000|2022-06-09 14:33:00|6223.62|6223.62|6222.72|6222.72|6223.62|6223.62|6222.72|6222.72|0
1654785190000|2022-06-09 14:33:10|6223.08|6223.08|6223.08|6223.08|6223.08|6223.08|6223.08|6223.08|0
1654785200000|2022-06-09 14:33:20|6222.51|6222.51|6224.74|6224.74|6224.74|6224.74|6222.51|6222.51|0
1654785210000|2022-06-09 14:33:30|6225.06|6225.06|6226.02|6226.02|6226.39|6226.39|6225.06|6225.06|0
1654785220000|2022-06-09 14:33:40|6227.01|6227.01|6227.7|6227.7|6227.7|6227.7|6227.01|6227.01|0
1654785240000|2022-06-09 14:34:00|6228.33|6228.33|6227.98|6227.98|6228.33|6228.33|6227.98|6227.98|0
1654785260000|2022-06-09 14:34:20|6227.79|6227.79|6227.98|6227.98|6227.98|6227.98|6227.79|6227.79|0
1654785270000|2022-06-09 14:34:30|6227.66|6227.66|6227.3|6227.3|6227.66|6227.66|6227.3|6227.3|0
1654785290000|2022-06-09 14:34:50|6226.98|6226.98|6226.98|6226.98|6226.98|6226.98|6226.98|6226.98|0
1654785300000|2022-06-09 14:35:00|6226.7|6226.7|6227.23|6227.23|6227.52|6227.52|6226.31|6226.31|0
1654785310000|2022-06-09 14:35:10|6227.42|6227.42|6227.61|6227.61|6227.61|6227.61|6227.42|6227.42|0
1654785340000|2022-06-09 14:35:40|6227.99|6227.99|6228.5|6228.5|6228.5|6228.5|6227.99|6227.99|0
1654785360000|2022-06-09 14:36:00|6229.81|6229.81|6230.19|6230.19|6230.19|6230.19|6229.81|6229.81|0
1654785370000|2022-06-09 14:36:10|6230.38|6230.38|6231.52|6231.52|6231.52|6231.52|6230.38|6230.38|0
1654785380000|2022-06-09 14:36:20|6231.33|6231.33|6230.97|6230.97|6231.33|6231.33|6230.97|6230.97|0
1654785390000|2022-06-09 14:36:30|6231.33|6231.33|6230.97|6230.97|6231.33|6231.33|6230.97|6230.97|0
1654785400000|2022-06-09 14:36:40|6230.69|6230.69|6230.69|6230.69|6230.69|6230.69|6230.69|6230.69|0
1654785420000|2022-06-09 14:37:00|6230.3|6230.3|6229.92|6229.92|6230.3|6230.3|6229.92|6229.92|0
1654785430000|2022-06-09 14:37:10|6230.28|6230.28|6230.28|6230.28|6230.28|6230.28|6230.28|6230.28|0
1654785440000|2022-06-09 14:37:20|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|6230.09|0
1654785450000|2022-06-09 14:37:30|6229.45|6229.45|6229.64|6229.64|6229.64|6229.64|6229.45|6229.45|0
1654785470000|2022-06-09 14:37:50|6228.65|6228.65|6228.29|6228.29|6228.65|6228.65|6228.29|6228.29|0
1654785480000|2022-06-09 14:38:00|6228.93|6228.93|6228.93|6228.93|6228.93|6228.93|6228.93|6228.93|0
1654785490000|2022-06-09 14:38:10|6229.29|6229.29|6229.85|6229.85|6229.85|6229.85|6229.29|6229.29|0
1654785500000|2022-06-09 14:38:20|6229.47|6229.47|6228.44|6228.44|6229.47|6229.47|6228.44|6228.44|0
1654785510000|2022-06-09 14:38:30|6227.94|6227.94|6227.94|6227.94|6227.94|6227.94|6227.94|6227.94|0
1654785520000|2022-06-09 14:38:40|6228.32|6228.32|6228.32|6228.32|6228.32|6228.32|6228.32|6228.32|0
1654785530000|2022-06-09 14:38:50|6228.03|6228.03|6228.03|6228.03|6228.03|6228.03|6228.03|6228.03|0
1654785540000|2022-06-09 14:39:00|6227.4|6227.4|6227|6227|6227.58|6227.58|6226.68|6226.68|0
1654785560000|2022-06-09 14:39:20|6227.36|6227.36|6227.55|6227.55|6227.55|6227.55|6227.36|6227.36|0
1654785570000|2022-06-09 14:39:30|6227.87|6227.87|6227.68|6227.68|6227.87|6227.87|6227.68|6227.68|0
1654785580000|2022-06-09 14:39:40|6227.87|6227.87|6228.25|6228.25|6228.25|6228.25|6227.87|6227.87|0
1654785600000|2022-06-09 14:40:00|6228.04|6228.04|6227.58|6227.58|6228.04|6228.04|6226.51|6226.51|0
1654785610000|2022-06-09 14:40:10|6227.36|6227.36|6226.56|6226.56|6227.58|6227.58|6226.56|6226.56|0
1654785630000|2022-06-09 14:40:30|6226.07|6226.07|6226.07|6226.07|6226.07|6226.07|6226.07|6226.07|0
1654785640000|2022-06-09 14:40:40|6225.78|6225.78|6225.49|6225.49|6225.78|6225.78|6225.49|6225.49|0
1654785650000|2022-06-09 14:40:50|6225|6225|6222.6|6222.6|6225|6225|6222.6|6222.6|0
1654785660000|2022-06-09 14:41:00|6222.92|6222.92|6223.11|6223.11|6223.11|6223.11|6222.92|6222.92|0
1654785680000|2022-06-09 14:41:20|6223.46|6223.46|6223.46|6223.46|6223.46|6223.46|6223.46|6223.46|0
1654785690000|2022-06-09 14:41:30|6223.85|6223.85|6223.85|6223.85|6223.85|6223.85|6223.85|6223.85|0
1654785700000|2022-06-09 14:41:40|6223.13|6223.13|6222.94|6222.94|6223.13|6223.13|6222.94|6222.94|0
1654785710000|2022-06-09 14:41:50|6223.3|6223.3|6222.9|6222.9|6223.66|6223.66|6222.73|6222.73|0
1654785720000|2022-06-09 14:42:00|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|6222.58|0
1654785730000|2022-06-09 14:42:10|6222.29|6222.29|6222.01|6222.01|6222.29|6222.29|6221.29|6221.29|0
1654785750000|2022-06-09 14:42:30|6222.29|6222.29|6222.01|6222.01|6222.29|6222.29|6222.01|6222.01|0
1654785760000|2022-06-09 14:42:40|6221.65|6221.65|6221.65|6221.65|6221.65|6221.65|6221.65|6221.65|0
1654785770000|2022-06-09 14:42:50|6222.37|6222.37|6222.37|6222.37|6222.37|6222.37|6222.37|6222.37|0
1654785780000|2022-06-09 14:43:00|6222.55|6222.55|6222.64|6222.64|6222.93|6222.93|6222.55|6222.55|0
1654785790000|2022-06-09 14:43:10|6223.28|6223.28|6222.96|6222.96|6223.28|6223.28|6222.96|6222.96|0
1654785800000|2022-06-09 14:43:20|6222.61|6222.61|6222.57|6222.57|6222.89|6222.89|6222.57|6222.57|0
1654785820000|2022-06-09 14:43:40|6222.29|6222.29|6222.29|6222.29|6222.29|6222.29|6222.29|6222.29|0
1654785830000|2022-06-09 14:43:50|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|6222.47|0
1654785840000|2022-06-09 14:44:00|6222.16|6222.16|6222.79|6222.79|6222.79|6222.79|6222.16|6222.16|0
1654785860000|2022-06-09 14:44:20|6224.32|6224.32|6224.93|6224.93|6224.93|6224.93|6224.32|6224.32|0
1654785870000|2022-06-09 14:44:30|6224.61|6224.61|6224.61|6224.61|6224.61|6224.61|6224.61|6224.61|0
1654785880000|2022-06-09 14:44:40|6224.32|6224.32|6223.97|6223.97|6224.32|6224.32|6223.97|6223.97|0
1654785900000|2022-06-09 14:45:00|6223.65|6223.65|6223.26|6223.26|6223.65|6223.65|6223.26|6223.26|0
1654785910000|2022-06-09 14:45:10|6222.91|6222.91|6222.91|6222.91|6222.91|6222.91|6222.91|6222.91|0
1654785920000|2022-06-09 14:45:20|6222.15|6222.15|6222.15|6222.15|6222.15|6222.15|6222.15|6222.15|0
1654785930000|2022-06-09 14:45:30|6220.62|6220.62|6220.26|6220.26|6220.62|6220.62|6220.26|6220.26|0
1654785940000|2022-06-09 14:45:40|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|6220.83|0
1654785960000|2022-06-09 14:46:00|6220.48|6220.48|6220.41|6220.41|6220.48|6220.48|6219.69|6219.69|0
1654785970000|2022-06-09 14:46:10|6220.22|6220.22|6220.22|6220.22|6220.22|6220.22|6220.22|6220.22|0
1654785980000|2022-06-09 14:46:20|6219.94|6219.94|6219.94|6219.94|6219.94|6219.94|6219.94|6219.94|0
1654786000000|2022-06-09 14:46:40|6219.58|6219.58|6219.22|6219.22|6219.58|6219.58|6219.22|6219.22|0
1654786010000|2022-06-09 14:46:50|6219.51|6219.51|6219.32|6219.32|6219.51|6219.51|6219.32|6219.32|0
1654786020000|2022-06-09 14:47:00|6218.47|6218.47|6218.28|6218.28|6218.47|6218.47|6218.28|6218.28|0
1654786030000|2022-06-09 14:47:10|6218.6|6218.6|6218.05|6218.05|6218.6|6218.6|6218.05|6218.05|0
1654786040000|2022-06-09 14:47:20|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|6217.76|0
1654786050000|2022-06-09 14:47:30|6218.26|6218.26|6217.5|6217.5|6218.26|6218.26|6217.5|6217.5|0
1654786060000|2022-06-09 14:47:40|6217.88|6217.88|6218.45|6218.45|6218.45|6218.45|6217.88|6217.88|0
1654786070000|2022-06-09 14:47:50|6218.77|6218.77|6219.92|6219.92|6219.92|6219.92|6218.77|6218.77|0
1654786080000|2022-06-09 14:48:00|6220.99|6220.99|6220.99|6220.99|6220.99|6220.99|6220.99|6220.99|0
1654786120000|2022-06-09 14:48:40|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|6220.42|0
1654786130000|2022-06-09 14:48:50|6219.35|6219.35|6219.21|6219.21|6219.71|6219.71|6219.21|6219.21|0
1654786140000|2022-06-09 14:49:00|6219.4|6219.4|6219.21|6219.21|6219.4|6219.4|6219.21|6219.21|0
1654786150000|2022-06-09 14:49:10|6219.71|6219.71|6219.71|6219.71|6219.71|6219.71|6219.71|6219.71|0
1654786160000|2022-06-09 14:49:20|6220.03|6220.03|6220.03|6220.03|6220.03|6220.03|6220.03|6220.03|0
1654786170000|2022-06-09 14:49:30|6219.67|6219.67|6219.67|6219.67|6219.67|6219.67|6219.67|6219.67|0
1654786180000|2022-06-09 14:49:40|6220.31|6220.31|6221.63|6221.63|6221.63|6221.63|6220.31|6220.31|0
1654786190000|2022-06-09 14:49:50|6221.13|6221.13|6220.81|6220.81|6221.45|6221.45|6220.81|6220.81|0
1654786200000|2022-06-09 14:50:00|6221|6221|6220.81|6220.81|6221.28|6221.28|6220.04|6220.04|0
1654786210000|2022-06-09 14:50:10|6220.49|6220.49|6219.07|6219.07|6220.49|6220.49|6219.07|6219.07|0
1654786220000|2022-06-09 14:50:20|6218.69|6218.69|6217.95|6217.95|6218.69|6218.69|6217.95|6217.95|0
1654786230000|2022-06-09 14:50:30|6217.77|6217.77|6217.47|6217.47|6218.14|6218.14|6217.47|6217.47|0
1654786240000|2022-06-09 14:50:40|6216.52|6216.52|6216.12|6216.12|6216.52|6216.52|6215.76|6215.76|0
1654786250000|2022-06-09 14:50:50|6216.48|6216.48|6216.12|6216.12|6216.48|6216.48|6216.12|6216.12|0
1654786260000|2022-06-09 14:51:00|6216.44|6216.44|6216.44|6216.44|6216.44|6216.44|6216.44|6216.44|0
1654786270000|2022-06-09 14:51:10|6216.76|6216.76|6216.76|6216.76|6216.76|6216.76|6216.76|6216.76|0
1654786290000|2022-06-09 14:51:30|6217.08|6217.08|6217.08|6217.08|6217.08|6217.08|6217.08|6217.08|0
1654786300000|2022-06-09 14:51:40|6217.26|6217.26|6218.03|6218.03|6218.03|6218.03|6217.26|6217.26|0
1654786310000|2022-06-09 14:51:50|6217.65|6217.65|6218.92|6218.92|6218.92|6218.92|6217.65|6217.65|0
1654786320000|2022-06-09 14:52:00|6219.24|6219.24|6219.24|6219.24|6219.24|6219.24|6219.24|6219.24|0
1654786330000|2022-06-09 14:52:10|6218.92|6218.92|6218.92|6218.92|6218.92|6218.92|6218.92|6218.92|0
1654786340000|2022-06-09 14:52:20|6218.54|6218.54|6218.83|6218.83|6218.83|6218.83|6218.54|6218.54|0
1654786350000|2022-06-09 14:52:30|6218.28|6218.28|6218.28|6218.28|6218.28|6218.28|6218.28|6218.28|0
1654786370000|2022-06-09 14:52:50|6217.61|6217.61|6217.33|6217.33|6217.61|6217.61|6217.33|6217.33|0
1654786380000|2022-06-09 14:53:00|6217.14|6217.14|6217.14|6217.14|6217.14|6217.14|6217.14|6217.14|0
1654786390000|2022-06-09 14:53:10|6217.33|6217.33|6217.33|6217.33|6217.33|6217.33|6217.33|6217.33|0
1654786400000|2022-06-09 14:53:20|6216.97|6216.97|6216.97|6216.97|6216.97|6216.97|6216.97|6216.97|0
1654786410000|2022-06-09 14:53:30|6217.93|6217.93|6217.93|6217.93|6217.93|6217.93|6217.93|6217.93|0
1654786420000|2022-06-09 14:53:40|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|6217.61|0
1654786430000|2022-06-09 14:53:50|6217.23|6217.23|6217.23|6217.23|6217.23|6217.23|6217.23|6217.23|0
1654786440000|2022-06-09 14:54:00|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|6217.41|0
1654786460000|2022-06-09 14:54:20|6216.78|6216.78|6216.14|6216.14|6216.78|6216.78|6216.14|6216.14|0
1654786470000|2022-06-09 14:54:30|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|6215.82|0
1654786480000|2022-06-09 14:54:40|6215.53|6215.53|6215.04|6215.04|6215.53|6215.53|6215.04|6215.04|0
1654786500000|2022-06-09 14:55:00|6214.85|6214.85|6213.47|6213.47|6214.85|6214.85|6213.47|6213.47|0
1654786510000|2022-06-09 14:55:10|6212.83|6212.83|6212.83|6212.83|6212.83|6212.83|6212.83|6212.83|0
1654786520000|2022-06-09 14:55:20|6212.47|6212.47|6212.58|6212.58|6212.58|6212.58|6211.84|6211.84|0
1654786530000|2022-06-09 14:55:30|6212.96|6212.96|6213.78|6213.78|6213.78|6213.78|6212.96|6212.96|0
1654786540000|2022-06-09 14:55:40|6214.14|6214.14|6215|6215|6215|6215|6214.14|6214.14|0
1654786550000|2022-06-09 14:55:50|6215.5|6215.5|6215.5|6215.5|6215.5|6215.5|6215.5|6215.5|0
1654786560000|2022-06-09 14:56:00|6215.99|6215.99|6215.96|6215.96|6215.99|6215.99|6215.67|6215.67|0
1654786570000|2022-06-09 14:56:10|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|6216.46|0
1654786580000|2022-06-09 14:56:20|6216.77|6216.77|6216.99|6216.99|6217.27|6217.27|6216.77|6216.77|0
1654786600000|2022-06-09 14:56:40|6217.62|6217.62|6218.12|6218.12|6218.12|6218.12|6217.62|6217.62|0
1654786610000|2022-06-09 14:56:50|6218.41|6218.41|6218.09|6218.09|6218.41|6218.41|6218.09|6218.09|0
1654786620000|2022-06-09 14:57:00|6218.47|6218.47|6217.41|6217.41|6218.47|6218.47|6217.41|6217.41|0
1654786630000|2022-06-09 14:57:10|6217.7|6217.7|6217.41|6217.41|6217.7|6217.7|6217.41|6217.41|0
1654786640000|2022-06-09 14:57:20|6217.77|6217.77|6220.66|6220.66|6220.66|6220.66|6217.77|6217.77|0
1654786650000|2022-06-09 14:57:30|6220.98|6220.98|6221.48|6221.48|6221.48|6221.48|6220.98|6220.98|0
1654786660000|2022-06-09 14:57:40|6222.11|6222.11|6222.11|6222.11|6222.11|6222.11|6222.11|6222.11|0
1654786670000|2022-06-09 14:57:50|6222.61|6222.61|6222.32|6222.32|6222.61|6222.61|6222.32|6222.32|0
1654786680000|2022-06-09 14:58:00|6222.04|6222.04|6222.32|6222.32|6222.32|6222.32|6222.04|6222.04|0
1654786690000|2022-06-09 14:58:10|6222.51|6222.51|6222.51|6222.51|6222.51|6222.51|6222.51|6222.51|0
1654786700000|2022-06-09 14:58:20|6222.83|6222.83|6223.65|6223.65|6223.83|6223.83|6222.83|6222.83|0
1654786710000|2022-06-09 14:58:30|6224.41|6224.41|6224.09|6224.09|6224.41|6224.41|6224.09|6224.09|0
1654786720000|2022-06-09 14:58:40|6223.77|6223.77|6224.06|6224.06|6224.06|6224.06|6223.77|6223.77|0
1654786740000|2022-06-09 14:59:00|6224.42|6224.42|6224.06|6224.06|6224.42|6224.42|6224.06|6224.06|0
1654786750000|2022-06-09 14:59:10|6223.74|6223.74|6223.74|6223.74|6223.74|6223.74|6223.74|6223.74|0
1654786760000|2022-06-09 14:59:20|6223.38|6223.38|6223.38|6223.38|6223.38|6223.38|6223.38|6223.38|0
1654786790000|2022-06-09 14:59:50|6223.03|6223.03|6223.03|6223.03|6223.03|6223.03|6223.03|6223.03|0
1654786800000|2022-06-09 15:00:00|6223.35|6223.35|6222.6|6222.6|6223.35|6223.35|6222.1|6222.1|0
1654786810000|2022-06-09 15:00:10|6222.1|6222.1|6222.1|6222.1|6222.67|6222.67|6222.1|6222.1|0
1654786820000|2022-06-09 15:00:20|6221.47|6221.47|6220.22|6220.22|6221.47|6221.47|6220.22|6220.22|0
1654786840000|2022-06-09 15:00:40|6219.26|6219.26|6219.26|6219.26|6219.26|6219.26|6219.26|6219.26|0
1654786850000|2022-06-09 15:00:50|6220.26|6220.26|6220.45|6220.45|6220.45|6220.45|6220.26|6220.26|0
1654786860000|2022-06-09 15:01:00|6220.83|6220.83|6221.21|6221.21|6221.21|6221.21|6220.83|6220.83|0
1654786880000|2022-06-09 15:01:20|6219.61|6219.61|6219.26|6219.26|6219.61|6219.61|6219.26|6219.26|0
1654786890000|2022-06-09 15:01:30|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|6219.75|0
1654786900000|2022-06-09 15:01:40|6220.11|6220.11|6219.82|6219.82|6220.11|6220.11|6219.82|6219.82|0
1654786910000|2022-06-09 15:01:50|6219.47|6219.47|6218.77|6218.77|6219.47|6219.47|6218.77|6218.77|0
1654786920000|2022-06-09 15:02:00|6218.27|6218.27|6217.59|6217.59|6218.27|6218.27|6217.59|6217.59|0
1654786930000|2022-06-09 15:02:10|6216.96|6216.96|6216.96|6216.96|6216.96|6216.96|6216.96|6216.96|0
1654786940000|2022-06-09 15:02:20|6216.67|6216.67|6213.98|6213.98|6216.67|6216.67|6213.98|6213.98|0
1654786950000|2022-06-09 15:02:30|6214.34|6214.34|6213.38|6213.38|6214.34|6214.34|6213.38|6213.38|0
1654786960000|2022-06-09 15:02:40|6213.7|6213.7|6213.51|6213.51|6213.89|6213.89|6213.51|6213.51|0
1654786970000|2022-06-09 15:02:50|6213.89|6213.89|6213.89|6213.89|6213.89|6213.89|6213.89|6213.89|0
1654786980000|2022-06-09 15:03:00|6213.6|6213.6|6213.6|6213.6|6213.6|6213.6|6213.6|6213.6|0
1654786990000|2022-06-09 15:03:10|6213.22|6213.22|6213.22|6213.22|6213.22|6213.22|6213.22|6213.22|0
1654787000000|2022-06-09 15:03:20|6212.86|6212.86|6213.15|6213.15|6213.15|6213.15|6212.86|6212.86|0
1654787010000|2022-06-09 15:03:30|6212.16|6212.16|6211|6211|6212.16|6212.16|6210.68|6210.68|0
1654787020000|2022-06-09 15:03:40|6210.81|6210.81|6210.81|6210.81|6210.81|6210.81|6210.81|6210.81|0
1654787030000|2022-06-09 15:03:50|6211.13|6211.13|6211.81|6211.81|6211.81|6211.81|6211.13|6211.13|0
1654787060000|2022-06-09 15:04:20|6211.24|6211.24|6211.24|6211.24|6211.24|6211.24|6211.24|6211.24|0
1654787070000|2022-06-09 15:04:30|6211.53|6211.53|6211.53|6211.53|6211.88|6211.88|6211.53|6211.53|0
1654787080000|2022-06-09 15:04:40|6212.67|6212.67|6212.48|6212.48|6212.67|6212.67|6212.48|6212.48|0
1654787090000|2022-06-09 15:04:50|6212.77|6212.77|6213.53|6213.53|6213.53|6213.53|6212.77|6212.77|0
1654787100000|2022-06-09 15:05:00|6213.15|6213.15|6213.12|6213.12|6213.15|6213.15|6212.38|6212.38|0
1654787110000|2022-06-09 15:05:10|6212.74|6212.74|6212.74|6212.74|6212.74|6212.74|6212.74|6212.74|0
1654787130000|2022-06-09 15:05:30|6212.42|6212.42|6212.14|6212.14|6212.42|6212.42|6212.14|6212.14|0
1654787140000|2022-06-09 15:05:40|6212.46|6212.46|6212.46|6212.46|6212.46|6212.46|6212.46|6212.46|0
1654787150000|2022-06-09 15:05:50|6212.74|6212.74|6211.91|6211.91|6212.74|6212.74|6211.91|6211.91|0
1654787190000|2022-06-09 15:06:30|6212.26|6212.26|6212.26|6212.26|6212.26|6212.26|6212.26|6212.26|0
1654787200000|2022-06-09 15:06:40|6211.77|6211.77|6211.77|6211.77|6211.77|6211.77|6211.77|6211.77|0
1654787210000|2022-06-09 15:06:50|6212.15|6212.15|6212.15|6212.15|6212.15|6212.15|6212.15|6212.15|0
1654787230000|2022-06-09 15:07:10|6211.79|6211.79|6209.57|6209.57|6211.79|6211.79|6209.57|6209.57|0
1654787240000|2022-06-09 15:07:20|6209.21|6209.21|6209.4|6209.4|6209.59|6209.59|6209.21|6209.21|0
1654787250000|2022-06-09 15:07:30|6209.02|6209.02|6210.43|6210.43|6210.43|6210.43|6209.02|6209.02|0
1654787260000|2022-06-09 15:07:40|6210.14|6210.14|6209.86|6209.86|6210.14|6210.14|6209.86|6209.86|0
1654787270000|2022-06-09 15:07:50|6209.5|6209.5|6210.2|6210.2|6210.2|6210.2|6209.5|6209.5|0
1654787290000|2022-06-09 15:08:10|6209.88|6209.88|6209.88|6209.88|6209.88|6209.88|6209.88|6209.88|0
1654787300000|2022-06-09 15:08:20|6210.17|6210.17|6209.53|6209.53|6210.17|6210.17|6209.53|6209.53|0
1654787310000|2022-06-09 15:08:30|6209.03|6209.03|6208.27|6208.27|6209.03|6209.03|6208.27|6208.27|0
1654787330000|2022-06-09 15:08:50|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|6208.55|0
1654787340000|2022-06-09 15:09:00|6209.19|6209.19|6210.29|6210.29|6210.29|6210.29|6209.19|6209.19|0
1654787350000|2022-06-09 15:09:10|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|6210.65|0
1654787360000|2022-06-09 15:09:20|6210.97|6210.97|6213.19|6213.19|6213.19|6213.19|6210.97|6210.97|0
1654787380000|2022-06-09 15:09:40|6213.57|6213.57|6215.77|6215.77|6215.77|6215.77|6213.57|6213.57|0
1654787390000|2022-06-09 15:09:50|6215.41|6215.41|6216.13|6216.13|6216.13|6216.13|6215.41|6215.41|0
1654787400000|2022-06-09 15:10:00|6216.49|6216.49|6216.49|6216.49|6216.49|6216.49|6216.49|6216.49|0
1654787410000|2022-06-09 15:10:10|6216.77|6216.77|6216.96|6216.96|6216.96|6216.96|6216.77|6216.77|0
1654787420000|2022-06-09 15:10:20|6217.72|6217.72|6217.72|6217.72|6217.72|6217.72|6217.72|6217.72|0
1654787430000|2022-06-09 15:10:30|6217.91|6217.91|6218.6|6218.6|6218.6|6218.6|6217.91|6217.91|0
1654787440000|2022-06-09 15:10:40|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|6218.95|0
1654787450000|2022-06-09 15:10:50|6219.24|6219.24|6219.91|6219.91|6220.19|6220.19|6219.24|6219.24|0
1654787460000|2022-06-09 15:11:00|6220.62|6220.62|6224.5|6224.5|6224.5|6224.5|6220.62|6220.62|0
1654787480000|2022-06-09 15:11:20|6224.82|6224.82|6224.82|6224.82|6224.82|6224.82|6224.82|6224.82|0
1654787490000|2022-06-09 15:11:30|6225.45|6225.45|6226.03|6226.03|6226.03|6226.03|6225.45|6225.45|0
1654787500000|2022-06-09 15:11:40|6226.57|6226.57|6226.76|6226.76|6226.76|6226.76|6226.57|6226.57|0
1654787510000|2022-06-09 15:11:50|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|0
1654787520000|2022-06-09 15:12:00|6226.94|6226.94|6226.81|6226.81|6226.94|6226.94|6226.62|6226.62|0
1654787530000|2022-06-09 15:12:10|6227.95|6227.95|6228.33|6228.33|6228.33|6228.33|6227.95|6227.95|0
1654787540000|2022-06-09 15:12:20|6228.14|6228.14|6228.33|6228.33|6228.33|6228.33|6227.95|6227.95|0
1654787550000|2022-06-09 15:12:30|6228.02|6228.02|6227.73|6227.73|6228.02|6228.02|6227.73|6227.73|0
1654787560000|2022-06-09 15:12:40|6228.05|6228.05|6229.74|6229.74|6229.74|6229.74|6228.05|6228.05|0
1654787570000|2022-06-09 15:12:50|6229.56|6229.56|6229.56|6229.56|6229.56|6229.56|6229.56|6229.56|0
1654787580000|2022-06-09 15:13:00|6229.37|6229.37|6229.05|6229.05|6229.37|6229.37|6229.05|6229.05|0
1654787590000|2022-06-09 15:13:10|6228.44|6228.44|6228.44|6228.44|6228.44|6228.44|6228.44|6228.44|0
1654787620000|2022-06-09 15:13:40|6228.23|6228.23|6228.87|6228.87|6228.87|6228.87|6228.23|6228.23|0
1654787630000|2022-06-09 15:13:50|6229.36|6229.36|6229.75|6229.75|6229.75|6229.75|6229.36|6229.36|0
1654787650000|2022-06-09 15:14:10|6230.07|6230.07|6230.35|6230.35|6230.35|6230.35|6230.07|6230.07|0
1654787670000|2022-06-09 15:14:30|6230.54|6230.54|6230.54|6230.54|6230.54|6230.54|6230.54|6230.54|0
1654787680000|2022-06-09 15:14:40|6230.86|6230.86|6231.18|6231.18|6231.18|6231.18|6230.86|6230.86|0
1654787690000|2022-06-09 15:14:50|6230.86|6230.86|6230.01|6230.01|6230.86|6230.86|6230.01|6230.01|0
1654787700000|2022-06-09 15:15:00|6230.39|6230.39|6230.39|6230.39|6230.39|6230.39|6230.39|6230.39|0
1654787710000|2022-06-09 15:15:10|6231.03|6231.03|6231.03|6231.03|6231.03|6231.03|6231.03|6231.03|0
1654787720000|2022-06-09 15:15:20|6230.68|6230.68|6230.04|6230.04|6230.68|6230.68|6230.04|6230.04|0
1654787730000|2022-06-09 15:15:30|6229.75|6229.75|6229.47|6229.47|6229.75|6229.75|6229.47|6229.47|0
1654787740000|2022-06-09 15:15:40|6229.78|6229.78|6229.78|6229.78|6229.78|6229.78|6229.78|6229.78|0
1654787750000|2022-06-09 15:15:50|6230.1|6230.1|6230.1|6230.1|6230.1|6230.1|6230.1|6230.1|0
1654787760000|2022-06-09 15:16:00|6230.74|6230.74|6230.74|6230.74|6230.74|6230.74|6230.74|6230.74|0
1654787770000|2022-06-09 15:16:10|6231.06|6231.06|6231.44|6231.44|6231.44|6231.44|6231.06|6231.06|0
1654787780000|2022-06-09 15:16:20|6231.83|6231.83|6231.64|6231.64|6231.83|6231.83|6231.64|6231.64|0
1654787790000|2022-06-09 15:16:30|6231.96|6231.96|6231.64|6231.64|6231.96|6231.96|6231.64|6231.64|0
1654787800000|2022-06-09 15:16:40|6231.83|6231.83|6232.32|6232.32|6232.32|6232.32|6231.83|6231.83|0
1654787820000|2022-06-09 15:17:00|6232.64|6232.64|6231.94|6231.94|6232.64|6232.64|6231.94|6231.94|0
1654787830000|2022-06-09 15:17:10|6232.26|6232.26|6232.26|6232.26|6232.26|6232.26|6232.26|6232.26|0
1654787840000|2022-06-09 15:17:20|6232.55|6232.55|6232.55|6232.55|6232.55|6232.55|6232.55|6232.55|0
1654787850000|2022-06-09 15:17:30|6231.78|6231.78|6231.07|6231.07|6231.78|6231.78|6231.07|6231.07|0
1654787870000|2022-06-09 15:17:50|6230.75|6230.75|6230.75|6230.75|6230.75|6230.75|6230.75|6230.75|0
1654787890000|2022-06-09 15:18:10|6231.41|6231.41|6232.7|6232.7|6232.7|6232.7|6231.41|6231.41|0
1654787910000|2022-06-09 15:18:30|6232.89|6232.89|6232.98|6232.98|6232.98|6232.98|6232.7|6232.7|0
1654787920000|2022-06-09 15:18:40|6232.66|6232.66|6232.06|6232.06|6232.66|6232.66|6232.06|6232.06|0
1654787930000|2022-06-09 15:18:50|6232.38|6232.38|6232.45|6232.45|6232.66|6232.66|6232.38|6232.38|0
1654787950000|2022-06-09 15:19:10|6232.26|6232.26|6231.94|6231.94|6232.26|6232.26|6231.94|6231.94|0
1654787960000|2022-06-09 15:19:20|6232.58|6232.58|6232.23|6232.23|6232.58|6232.58|6232.23|6232.23|0
1654787970000|2022-06-09 15:19:30|6232.8|6232.8|6233.44|6233.44|6233.44|6233.44|6232.8|6232.8|0
1654787980000|2022-06-09 15:19:40|6233.76|6233.76|6234.22|6234.22|6234.22|6234.22|6233.26|6233.26|0
1654787990000|2022-06-09 15:19:50|6234.71|6234.71|6235.35|6235.35|6235.67|6235.67|6234.71|6234.71|0
1654788000000|2022-06-09 15:20:00|6235.07|6235.07|6235.73|6235.73|6235.73|6235.73|6235.07|6235.07|0
1654788010000|2022-06-09 15:20:10|6236.01|6236.01|6236.01|6236.01|6236.01|6236.01|6236.01|6236.01|0
1654788040000|2022-06-09 15:20:40|6236.37|6236.37|6236.87|6236.87|6236.87|6236.87|6236.37|6236.37|0
1654788060000|2022-06-09 15:21:00|6236.55|6236.55|6238.04|6238.04|6238.04|6238.04|6236.55|6236.55|0
1654788070000|2022-06-09 15:21:10|6238.36|6238.36|6238.36|6238.36|6239|6239|6238.36|6238.36|0
1654788080000|2022-06-09 15:21:20|6238.86|6238.86|6238.86|6238.86|6238.86|6238.86|6238.86|6238.86|0
1654788090000|2022-06-09 15:21:30|6239.24|6239.24|6238.42|6238.42|6239.24|6239.24|6238.42|6238.42|0
1654788100000|2022-06-09 15:21:40|6238.78|6238.78|6238.97|6238.97|6238.97|6238.97|6238.78|6238.78|0
1654788110000|2022-06-09 15:21:50|6239.16|6239.16|6239.16|6239.16|6239.16|6239.16|6239.16|6239.16|0
1654788130000|2022-06-09 15:22:10|6238.97|6238.97|6240.06|6240.06|6240.06|6240.06|6238.97|6238.97|0
1654788150000|2022-06-09 15:22:30|6239.77|6239.77|6239.77|6239.77|6239.77|6239.77|6239.77|6239.77|0
1654788160000|2022-06-09 15:22:40|6239.49|6239.49|6239.87|6239.87|6239.87|6239.87|6239.49|6239.49|0
1654788170000|2022-06-09 15:22:50|6239.49|6239.49|6239.49|6239.49|6239.49|6239.49|6239.49|6239.49|0
1654788180000|2022-06-09 15:23:00|6239.1|6239.1|6238.34|6238.34|6239.1|6239.1|6238.34|6238.34|0
1654788200000|2022-06-09 15:23:20|6238.98|6238.98|6238.34|6238.34|6238.98|6238.98|6238.34|6238.34|0
1654788210000|2022-06-09 15:23:30|6238.66|6238.66|6236.75|6236.75|6238.66|6238.66|6236.75|6236.75|0
1654788220000|2022-06-09 15:23:40|6237.07|6237.07|6237.07|6237.07|6237.07|6237.07|6237.07|6237.07|0
1654788230000|2022-06-09 15:23:50|6237.39|6237.39|6237.39|6237.39|6237.39|6237.39|6237.39|6237.39|0
1654788240000|2022-06-09 15:24:00|6237.07|6237.07|6237.07|6237.07|6237.07|6237.07|6237.07|6237.07|0
1654788260000|2022-06-09 15:24:20|6237.71|6237.71|6238.95|6238.95|6238.95|6238.95|6237.71|6237.71|0
1654788270000|2022-06-09 15:24:30|6239.59|6239.59|6239.14|6239.14|6239.77|6239.77|6239.14|6239.14|0
1654788290000|2022-06-09 15:24:50|6239.42|6239.42|6239.42|6239.42|6239.42|6239.42|6239.42|6239.42|0
1654788300000|2022-06-09 15:25:00|6239.06|6239.06|6238.88|6238.88|6239.06|6239.06|6238.75|6238.75|0
1654788310000|2022-06-09 15:25:10|6238.38|6238.38|6238.45|6238.45|6238.74|6238.74|6238.38|6238.38|0
1654788330000|2022-06-09 15:25:30|6238.77|6238.77|6238.77|6238.77|6238.77|6238.77|6238.77|6238.77|0
1654788340000|2022-06-09 15:25:40|6238.41|6238.41|6237.71|6237.71|6238.41|6238.41|6237.71|6237.71|0
1654788350000|2022-06-09 15:25:50|6237.39|6237.39|6237.63|6237.63|6237.63|6237.63|6237.2|6237.2|0
1654788360000|2022-06-09 15:26:00|6237.31|6237.31|6236.81|6236.81|6237.31|6237.31|6236.81|6236.81|0
1654788380000|2022-06-09 15:26:20|6236.43|6236.43|6236.43|6236.43|6236.43|6236.43|6236.43|6236.43|0
1654788390000|2022-06-09 15:26:30|6236.05|6236.05|6236.05|6236.05|6236.05|6236.05|6236.05|6236.05|0
1654788410000|2022-06-09 15:26:50|6236.37|6236.37|6235.51|6235.51|6236.37|6236.37|6235.51|6235.51|0
1654788420000|2022-06-09 15:27:00|6235.14|6235.14|6234.25|6234.25|6235.14|6235.14|6234.25|6234.25|0
1654788430000|2022-06-09 15:27:10|6234.82|6234.82|6234.62|6234.62|6234.82|6234.82|6234.12|6234.12|0
1654788440000|2022-06-09 15:27:20|6235|6235|6235.07|6235.07|6235.07|6235.07|6234.71|6234.71|0
1654788450000|2022-06-09 15:27:30|6234.69|6234.69|6234.69|6234.69|6234.69|6234.69|6234.69|6234.69|0
1654788460000|2022-06-09 15:27:40|6234.5|6234.5|6233.93|6233.93|6234.5|6234.5|6233.93|6233.93|0
1654788470000|2022-06-09 15:27:50|6234.31|6234.31|6234.31|6234.31|6234.31|6234.31|6234.31|6234.31|0
1654788480000|2022-06-09 15:28:00|6233.35|6233.35|6232.97|6232.97|6233.35|6233.35|6232.97|6232.97|0
1654788490000|2022-06-09 15:28:10|6231.69|6231.69|6231.69|6231.69|6231.69|6231.69|6231.69|6231.69|0
1654788500000|2022-06-09 15:28:20|6232.01|6232.01|6232.01|6232.01|6232.01|6232.01|6232.01|6232.01|0
1654788510000|2022-06-09 15:28:30|6232.51|6232.51|6232.7|6232.7|6233.01|6233.01|6232.13|6232.13|0
1654788520000|2022-06-09 15:28:40|6232.98|6232.98|6232.98|6232.98|6232.98|6232.98|6232.6|6232.6|0
1654788530000|2022-06-09 15:28:50|6234.71|6234.71|6234.14|6234.14|6234.71|6234.71|6234.14|6234.14|0
1654788540000|2022-06-09 15:29:00|6234.43|6234.43|6233.69|6233.69|6234.71|6234.71|6233.64|6233.64|0
1654788550000|2022-06-09 15:29:10|6234.33|6234.33|6235.29|6235.29|6235.29|6235.29|6234.33|6234.33|0
1654788560000|2022-06-09 15:29:20|6235|6235|6234.62|6234.62|6235.38|6235.38|6234.62|6234.62|0
1654788570000|2022-06-09 15:29:30|6234.12|6234.12|6235.45|6235.45|6235.45|6235.45|6234.12|6234.12|0
1654788580000|2022-06-09 15:29:40|6236.41|6236.41|6238.19|6238.19|6238.19|6238.19|6236.41|6236.41|0
1654788590000|2022-06-09 15:29:50|6239.26|6239.26|6238.75|6238.75|6239.32|6239.32|6237.87|6237.87|0
1654845300000|2022-06-10 07:15:00|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|0
1654845310000|2022-06-10 07:15:10|6161.08|6161.08|6161.41|6161.41|6163.32|6163.32|6161.08|6161.08|0
1654845320000|2022-06-10 07:15:20|6160.13|6160.13|6157.81|6157.81|6160.13|6160.13|6157.81|6157.81|0
1654845330000|2022-06-10 07:15:30|6157.52|6157.52|6157.52|6157.52|6157.52|6157.52|6157.52|6157.52|0
1654845340000|2022-06-10 07:15:40|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|0
1654845360000|2022-06-10 07:16:00|6158.8|6158.8|6158.04|6158.04|6158.8|6158.8|6158.04|6158.04|0
1654845380000|2022-06-10 07:16:20|6158.76|6158.76|6163.98|6163.98|6163.98|6163.98|6158.76|6158.76|0
1654845390000|2022-06-10 07:16:30|6163.79|6163.79|6163.79|6163.79|6163.79|6163.79|6163.79|6163.79|0
1654845400000|2022-06-10 07:16:40|6163.29|6163.29|6162.34|6162.34|6163.29|6163.29|6162.34|6162.34|0
1654845410000|2022-06-10 07:16:50|6162.98|6162.98|6162.98|6162.98|6163.29|6163.29|6162.98|6162.98|0
1654845420000|2022-06-10 07:17:00|6162.69|6162.69|6162.37|6162.37|6162.69|6162.69|6162.33|6162.33|0
1654845430000|2022-06-10 07:17:10|6162.05|6162.05|6161.06|6161.06|6162.05|6162.05|6161.06|6161.06|0
1654845440000|2022-06-10 07:17:20|6162.02|6162.02|6162.02|6162.02|6162.02|6162.02|6162.02|6162.02|0
1654845450000|2022-06-10 07:17:30|6162.97|6162.97|6162.97|6162.97|6162.97|6162.97|6162.97|6162.97|0
1654845470000|2022-06-10 07:17:50|6162.62|6162.62|6162.05|6162.05|6162.62|6162.62|6161.86|6161.86|0
1654845480000|2022-06-10 07:18:00|6161.69|6161.69|6155.34|6155.34|6161.69|6161.69|6155.34|6155.34|0
1654845490000|2022-06-10 07:18:10|6155.15|6155.15|6156.09|6156.09|6156.09|6156.09|6155.15|6155.15|0
1654845500000|2022-06-10 07:18:20|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|0
1654845510000|2022-06-10 07:18:30|6157.44|6157.44|6157.13|6157.13|6157.44|6157.44|6157.13|6157.13|0
1654845520000|2022-06-10 07:18:40|6156.27|6156.27|6156.27|6156.27|6156.27|6156.27|6156.27|6156.27|0
1654845540000|2022-06-10 07:19:00|6156.13|6156.13|6156.13|6156.13|6156.13|6156.13|6155.81|6155.81|0
1654845550000|2022-06-10 07:19:10|6157.27|6157.27|6155.85|6155.85|6157.27|6157.27|6155.85|6155.85|0
1654845580000|2022-06-10 07:19:40|6156.04|6156.04|6155.72|6155.72|6156.04|6156.04|6155.72|6155.72|0
1654845600000|2022-06-10 07:20:00|6155.08|6155.08|6153.94|6153.94|6155.08|6155.08|6153.94|6153.94|0
1654845610000|2022-06-10 07:20:10|6154.89|6154.89|6154.82|6154.82|6155.53|6155.53|6154.82|6154.82|0
1654845620000|2022-06-10 07:20:20|6154.18|6154.18|6154.18|6154.18|6154.18|6154.18|6154.18|6154.18|0
1654845630000|2022-06-10 07:20:30|6154.82|6154.82|6154.18|6154.18|6154.82|6154.82|6154.18|6154.18|0
1654845640000|2022-06-10 07:20:40|6154.54|6154.54|6154.54|6154.54|6154.54|6154.54|6154.54|6154.54|0
1654845650000|2022-06-10 07:20:50|6153.82|6153.82|6153.82|6153.82|6153.82|6153.82|6153.82|6153.82|0
1654845670000|2022-06-10 07:21:10|6152.51|6152.51|6152.82|6152.82|6152.82|6152.82|6152.51|6152.51|0
1654845680000|2022-06-10 07:21:20|6152.51|6152.51|6152.51|6152.51|6152.51|6152.51|6152.51|6152.51|0
1654845690000|2022-06-10 07:21:30|6150.02|6150.02|6150.02|6150.02|6150.02|6150.02|6150.02|6150.02|0
1654845700000|2022-06-10 07:21:40|6149.74|6149.74|6148.22|6148.22|6149.74|6149.74|6148.22|6148.22|0
1654845710000|2022-06-10 07:21:50|6146.79|6146.79|6144.49|6144.49|6146.79|6146.79|6144.49|6144.49|0
1654845720000|2022-06-10 07:22:00|6143.93|6143.93|6144.12|6144.12|6144.12|6144.12|6143.93|6143.93|0
1654845730000|2022-06-10 07:22:10|6143.05|6143.05|6143.43|6143.43|6143.43|6143.43|6143.05|6143.05|0
1654845740000|2022-06-10 07:22:20|6144.19|6144.19|6144.19|6144.19|6144.19|6144.19|6144.19|6144.19|0
1654845750000|2022-06-10 07:22:30|6145.27|6145.27|6145.08|6145.08|6145.27|6145.27|6145.08|6145.08|0
1654845760000|2022-06-10 07:22:40|6144.79|6144.79|6144.79|6144.79|6144.79|6144.79|6144.79|6144.79|0
1654845770000|2022-06-10 07:22:50|6144.6|6144.6|6144.6|6144.6|6144.6|6144.6|6144.6|6144.6|0
1654845780000|2022-06-10 07:23:00|6145.6|6145.6|6146.78|6146.78|6146.78|6146.78|6145.6|6145.6|0
1654845790000|2022-06-10 07:23:10|6147.42|6147.42|6146.92|6146.92|6147.42|6147.42|6146.92|6146.92|0
1654845800000|2022-06-10 07:23:20|6146.35|6146.35|6146.35|6146.35|6146.35|6146.35|6146.35|6146.35|0
1654845820000|2022-06-10 07:23:40|6145.77|6145.77|6145.77|6145.77|6145.77|6145.77|6145.77|6145.77|0
1654845830000|2022-06-10 07:23:50|6143.8|6143.8|6142.44|6142.44|6143.8|6143.8|6141.37|6141.37|0
1654845840000|2022-06-10 07:24:00|6141.48|6141.48|6142.63|6142.63|6142.63|6142.63|6141.48|6141.48|0
1654845850000|2022-06-10 07:24:10|6142.91|6142.91|6142.91|6142.91|6142.91|6142.91|6142.91|6142.91|0
1654845860000|2022-06-10 07:24:20|6143.55|6143.55|6141.01|6141.01|6143.55|6143.55|6141.01|6141.01|0
1654845870000|2022-06-10 07:24:30|6140.66|6140.66|6139.89|6139.89|6140.66|6140.66|6139.89|6139.89|0
1654845890000|2022-06-10 07:24:50|6140.27|6140.27|6140.27|6140.27|6140.27|6140.27|6140.27|6140.27|0
1654845900000|2022-06-10 07:25:00|6138.78|6138.78|6139.54|6139.54|6139.54|6139.54|6138.78|6138.78|0
1654845910000|2022-06-10 07:25:10|6139.26|6139.26|6139.26|6139.26|6139.9|6139.9|6139.26|6139.26|0
1654845920000|2022-06-10 07:25:20|6138.94|6138.94|6138.94|6138.94|6138.94|6138.94|6138.94|6138.94|0
1654845930000|2022-06-10 07:25:30|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|6139.13|0
1654845940000|2022-06-10 07:25:40|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|0
1654845960000|2022-06-10 07:26:00|6141.34|6141.34|6141.34|6141.34|6141.34|6141.34|6141.34|6141.34|0
1654845990000|2022-06-10 07:26:30|6140.99|6140.99|6142.26|6142.26|6142.26|6142.26|6140.99|6140.99|0
1654846000000|2022-06-10 07:26:40|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|0
1654846010000|2022-06-10 07:26:50|6141.15|6141.15|6141.79|6141.79|6141.79|6141.79|6141.15|6141.15|0
1654846020000|2022-06-10 07:27:00|6141.15|6141.15|6140.48|6140.48|6141.15|6141.15|6140.48|6140.48|0
1654846050000|2022-06-10 07:27:30|6139.84|6139.84|6140.48|6140.48|6140.48|6140.48|6139.84|6139.84|0
1654846060000|2022-06-10 07:27:40|6139.05|6139.05|6139.05|6139.05|6139.05|6139.05|6139.05|6139.05|0
1654846070000|2022-06-10 07:27:50|6138.41|6138.41|6138.41|6138.41|6138.41|6138.41|6138.41|6138.41|0
1654846100000|2022-06-10 07:28:20|6138.03|6138.03|6138.03|6138.03|6138.03|6138.03|6138.03|6138.03|0
1654846110000|2022-06-10 07:28:30|6138.99|6138.99|6138.64|6138.64|6138.99|6138.99|6138.64|6138.64|0
1654846120000|2022-06-10 07:28:40|6138.95|6138.95|6141.77|6141.77|6141.77|6141.77|6138.95|6138.95|0
1654846140000|2022-06-10 07:29:00|6142.73|6142.73|6143.45|6143.45|6143.45|6143.45|6142.73|6142.73|0
1654846150000|2022-06-10 07:29:10|6142.37|6142.37|6142.63|6142.63|6142.63|6142.63|6142.37|6142.37|0
1654846180000|2022-06-10 07:29:40|6142.31|6142.31|6144.79|6144.79|6144.79|6144.79|6142.31|6142.31|0
1654846190000|2022-06-10 07:29:50|6144.15|6144.15|6145.15|6145.15|6145.15|6145.15|6144.15|6144.15|0
1654846200000|2022-06-10 07:30:00|6146.1|6146.1|6145.79|6145.79|6146.1|6146.1|6145.79|6145.79|0
1654846210000|2022-06-10 07:30:10|6146.42|6146.42|6147|6147|6147|6147|6146.42|6146.42|0
1654846220000|2022-06-10 07:30:20|6147.8|6147.8|6147.8|6147.8|6147.8|6147.8|6147.8|6147.8|0
1654846250000|2022-06-10 07:30:50|6148.12|6148.12|6148.12|6148.12|6148.12|6148.12|6148.12|6148.12|0
1654846270000|2022-06-10 07:31:10|6147.8|6147.8|6147.8|6147.8|6147.8|6147.8|6147.8|6147.8|0
1654846280000|2022-06-10 07:31:20|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|0
1654846300000|2022-06-10 07:31:40|6147.16|6147.16|6148.01|6148.01|6148.01|6148.01|6146.52|6146.52|0
1654846320000|2022-06-10 07:32:00|6148.33|6148.33|6150.17|6150.17|6150.17|6150.17|6148.33|6148.33|0
1654846340000|2022-06-10 07:32:20|6152.09|6152.09|6147.56|6147.56|6152.09|6152.09|6147.56|6147.56|0
1654846350000|2022-06-10 07:32:30|6148.24|6148.24|6147.88|6147.88|6148.24|6148.24|6147.88|6147.88|0
1654846370000|2022-06-10 07:32:50|6147.24|6147.24|6147.24|6147.24|6147.24|6147.24|6147.24|6147.24|0
1654846380000|2022-06-10 07:33:00|6146.92|6146.92|6146.92|6146.92|6146.92|6146.92|6146.92|6146.92|0
1654846390000|2022-06-10 07:33:10|6145.79|6145.79|6147.32|6147.32|6147.32|6147.32|6145.79|6145.79|0
1654846410000|2022-06-10 07:33:30|6147.7|6147.7|6149.19|6149.19|6149.19|6149.19|6147.7|6147.7|0
1654846420000|2022-06-10 07:33:40|6150.39|6150.39|6151.46|6151.46|6151.46|6151.46|6150.39|6150.39|0
1654846460000|2022-06-10 07:34:20|6150.96|6150.96|6150.96|6150.96|6150.96|6150.96|6150.96|6150.96|0
1654846480000|2022-06-10 07:34:40|6153.26|6153.26|6152.62|6152.62|6153.26|6153.26|6152.62|6152.62|0
1654846490000|2022-06-10 07:34:50|6154.05|6154.05|6154.76|6154.76|6154.76|6154.76|6154.05|6154.05|0
1654846500000|2022-06-10 07:35:00|6155.72|6155.72|6155.72|6155.72|6155.72|6155.72|6155.72|6155.72|0
1654846510000|2022-06-10 07:35:10|6156.04|6156.04|6156.75|6156.75|6157.11|6157.11|6156.04|6156.04|0
1654846520000|2022-06-10 07:35:20|6157.74|6157.74|6158.38|6158.38|6158.38|6158.38|6157.74|6157.74|0
1654846530000|2022-06-10 07:35:30|6158.76|6158.76|6158.26|6158.26|6158.76|6158.76|6158.26|6158.26|0
1654846540000|2022-06-10 07:35:40|6157.77|6157.77|6157.77|6157.77|6157.77|6157.77|6157.77|6157.77|0
1654846560000|2022-06-10 07:36:00|6159.68|6159.68|6159.68|6159.68|6159.68|6159.68|6159.68|6159.68|0
1654846570000|2022-06-10 07:36:10|6160.62|6160.62|6161.79|6161.79|6161.79|6161.79|6160.62|6160.62|0
1654846580000|2022-06-10 07:36:20|6163.58|6163.58|6163.58|6163.58|6163.58|6163.58|6163.58|6163.58|0
1654846600000|2022-06-10 07:36:40|6162.94|6162.94|6163.66|6163.66|6163.66|6163.66|6162.94|6162.94|0
1654846610000|2022-06-10 07:36:50|6164.37|6164.37|6163.66|6163.66|6164.37|6164.37|6163.66|6163.66|0
1654846640000|2022-06-10 07:37:20|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|0
1654846670000|2022-06-10 07:37:50|6163.22|6163.22|6165.45|6165.45|6165.45|6165.45|6163.22|6163.22|0
1654846680000|2022-06-10 07:38:00|6165.77|6165.77|6166.68|6166.68|6167.36|6167.36|6165.77|6165.77|0
1654846710000|2022-06-10 07:38:30|6166.36|6166.36|6166.68|6166.68|6166.68|6166.68|6166.36|6166.36|0
1654846720000|2022-06-10 07:38:40|6167.75|6167.75|6167.75|6167.75|6167.75|6167.75|6167.75|6167.75|0
1654846750000|2022-06-10 07:39:10|6173.79|6173.79|6173.79|6173.79|6173.79|6173.79|6173.79|6173.79|0
1654846760000|2022-06-10 07:39:20|6173.43|6173.43|6173.11|6173.11|6173.43|6173.43|6172.75|6172.75|0
1654846780000|2022-06-10 07:39:40|6173.75|6173.75|6173.75|6173.75|6173.75|6173.75|6173.75|6173.75|0
1654846790000|2022-06-10 07:39:50|6173.04|6173.04|6170.77|6170.77|6173.04|6173.04|6170.13|6170.13|0
1654846800000|2022-06-10 07:40:00|6172.26|6172.26|6172.58|6172.58|6172.58|6172.58|6172.26|6172.26|0
1654846810000|2022-06-10 07:40:10|6171.09|6171.09|6171.09|6171.09|6171.09|6171.09|6171.09|6171.09|0
1654846820000|2022-06-10 07:40:20|6171.72|6171.72|6172.22|6172.22|6172.22|6172.22|6171.72|6171.72|0
1654846840000|2022-06-10 07:40:40|6171.8|6171.8|6171.8|6171.8|6171.8|6171.8|6171.8|6171.8|0
1654846850000|2022-06-10 07:40:50|6172.22|6172.22|6171.9|6171.9|6172.54|6172.54|6171.9|6171.9|0
1654846900000|2022-06-10 07:41:40|6170.94|6170.94|6170.94|6170.94|6170.94|6170.94|6170.94|6170.94|0
1654846910000|2022-06-10 07:41:50|6171.16|6171.16|6172.54|6172.54|6172.54|6172.54|6171.16|6171.16|0
1654846920000|2022-06-10 07:42:00|6172.22|6172.22|6172.47|6172.47|6172.79|6172.79|6172.22|6172.22|0
1654846930000|2022-06-10 07:42:10|6172.09|6172.09|6173.4|6173.4|6173.4|6173.4|6172.09|6172.09|0
1654846940000|2022-06-10 07:42:20|6174.36|6174.36|6174.36|6174.36|6174.36|6174.36|6174.36|6174.36|0
1654847010000|2022-06-10 07:43:30|6173.79|6173.79|6173.79|6173.79|6173.79|6173.79|6173.79|6173.79|0
1654847030000|2022-06-10 07:43:50|6172.79|6172.79|6172.79|6172.79|6172.79|6172.79|6172.79|6172.79|0
1654847040000|2022-06-10 07:44:00|6171.72|6171.72|6171.44|6171.44|6171.72|6171.72|6171.44|6171.44|0
1654847060000|2022-06-10 07:44:20|6171.06|6171.06|6171.06|6171.06|6171.06|6171.06|6171.06|6171.06|0
1654847080000|2022-06-10 07:44:40|6170.1|6170.1|6170.42|6170.42|6170.42|6170.42|6170.1|6170.1|0
1654847110000|2022-06-10 07:45:10|6169.48|6169.48|6169.48|6169.48|6169.48|6169.48|6169.48|6169.48|0
1654847120000|2022-06-10 07:45:20|6169.8|6169.8|6166.14|6166.14|6169.8|6169.8|6166.14|6166.14|0
1654847160000|2022-06-10 07:46:00|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|0
1654847180000|2022-06-10 07:46:20|6165.31|6165.31|6165.31|6165.31|6165.31|6165.31|6165.31|6165.31|0
1654847190000|2022-06-10 07:46:30|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|6165.88|0
1654847210000|2022-06-10 07:46:50|6166.52|6166.52|6166.52|6166.52|6166.52|6166.52|6166.52|6166.52|0
1654847220000|2022-06-10 07:47:00|6166.84|6166.84|6167.91|6167.91|6167.91|6167.91|6166.84|6166.84|0
1654847230000|2022-06-10 07:47:10|6166.92|6166.92|6166.28|6166.28|6166.92|6166.92|6166.28|6166.28|0
1654847250000|2022-06-10 07:47:30|6165.64|6165.64|6165.64|6165.64|6165.64|6165.64|6165.64|6165.64|0
1654847260000|2022-06-10 07:47:40|6165.28|6165.28|6169.84|6169.84|6169.84|6169.84|6165.28|6165.28|0
1654847280000|2022-06-10 07:48:00|6169.35|6169.35|6170.1|6170.1|6170.1|6170.1|6168.96|6168.96|0
1654847290000|2022-06-10 07:48:10|6169.34|6169.34|6168.38|6168.38|6169.34|6169.34|6168.38|6168.38|0
1654847300000|2022-06-10 07:48:20|6167.43|6167.43|6167.14|6167.14|6167.43|6167.43|6166.85|6166.85|0
1654847320000|2022-06-10 07:48:40|6166.64|6166.64|6166.96|6166.96|6166.96|6166.96|6166.64|6166.64|0
1654847330000|2022-06-10 07:48:50|6166.47|6166.47|6166.47|6166.47|6166.47|6166.47|6166.47|6166.47|0
1654847340000|2022-06-10 07:49:00|6166.28|6166.28|6164.75|6164.75|6166.28|6166.28|6164.75|6164.75|0
1654847350000|2022-06-10 07:49:10|6162.25|6162.25|6161.57|6161.57|6162.25|6162.25|6161.57|6161.57|0
1654847370000|2022-06-10 07:49:30|6160.82|6160.82|6160.82|6160.82|6160.82|6160.82|6160.82|6160.82|0
1654847380000|2022-06-10 07:49:40|6161.32|6161.32|6161.32|6161.32|6161.32|6161.32|6161.32|6161.32|0
1654847400000|2022-06-10 07:50:00|6161.96|6161.96|6161.67|6161.67|6161.96|6161.96|6161.38|6161.38|0
1654847410000|2022-06-10 07:50:10|6161.38|6161.38|6161.38|6161.38|6161.38|6161.38|6161.38|6161.38|0
1654847420000|2022-06-10 07:50:20|6161.7|6161.7|6161.7|6161.7|6161.7|6161.7|6161.7|6161.7|0
1654847450000|2022-06-10 07:50:50|6161.35|6161.35|6161.35|6161.35|6161.35|6161.35|6161.35|6161.35|0
1654847460000|2022-06-10 07:51:00|6161.03|6161.03|6161.03|6161.03|6161.03|6161.03|6161.03|6161.03|0
1654847470000|2022-06-10 07:51:10|6161.22|6161.22|6161.5|6161.5|6161.5|6161.5|6161.22|6161.22|0
1654847480000|2022-06-10 07:51:20|6162.14|6162.14|6162.46|6162.46|6162.46|6162.46|6162.14|6162.14|0
1654847530000|2022-06-10 07:52:10|6162.14|6162.14|6162.14|6162.14|6162.14|6162.14|6162.14|6162.14|0
1654847540000|2022-06-10 07:52:20|6162.5|6162.5|6163.26|6163.26|6163.64|6163.64|6162.5|6162.5|0
1654847550000|2022-06-10 07:52:30|6162.62|6162.62|6163.26|6163.26|6163.26|6163.26|6162.62|6162.62|0
1654847560000|2022-06-10 07:52:40|6162.94|6162.94|6162.94|6162.94|6162.94|6162.94|6162.94|6162.94|0
1654847600000|2022-06-10 07:53:20|6162.66|6162.66|6162.37|6162.37|6162.66|6162.66|6162.37|6162.37|0
1654847630000|2022-06-10 07:53:50|6160.87|6160.87|6160.87|6160.87|6160.87|6160.87|6160.87|6160.87|0
1654847640000|2022-06-10 07:54:00|6161.22|6161.22|6161.22|6161.22|6161.22|6161.22|6161.22|6161.22|0
1654847670000|2022-06-10 07:54:30|6161.99|6161.99|6161.61|6161.61|6161.99|6161.99|6161.61|6161.61|0
1654847710000|2022-06-10 07:55:10|6161.29|6161.29|6159.76|6159.76|6161.29|6161.29|6159.76|6159.76|0
1654847730000|2022-06-10 07:55:30|6158.77|6158.77|6158.77|6158.77|6158.77|6158.77|6158.77|6158.77|0
1654847740000|2022-06-10 07:55:40|6159.4|6159.4|6159.72|6159.72|6159.72|6159.72|6159.4|6159.4|0
1654847750000|2022-06-10 07:55:50|6160.44|6160.44|6160.87|6160.87|6160.87|6160.87|6160.37|6160.37|0
1654847770000|2022-06-10 07:56:10|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|6159.88|0
1654847790000|2022-06-10 07:56:30|6162.17|6162.17|6163.32|6163.32|6163.32|6163.32|6162.17|6162.17|0
1654847820000|2022-06-10 07:57:00|6163.96|6163.96|6164.53|6164.53|6164.53|6164.53|6163.96|6163.96|0
1654847840000|2022-06-10 07:57:20|6162.72|6162.72|6162.72|6162.72|6162.72|6162.72|6162.22|6162.22|0
1654847850000|2022-06-10 07:57:30|6161.19|6161.19|6159.55|6159.55|6161.19|6161.19|6159.55|6159.55|0
1654847880000|2022-06-10 07:58:00|6159.17|6159.17|6159.49|6159.49|6159.49|6159.49|6159.17|6159.17|0
1654847910000|2022-06-10 07:58:30|6159.11|6159.11|6158.35|6158.35|6159.11|6159.11|6158.35|6158.35|0
1654847920000|2022-06-10 07:58:40|6157.97|6157.97|6157.33|6157.33|6157.97|6157.97|6157.33|6157.33|0
1654847950000|2022-06-10 07:59:10|6157.65|6157.65|6159.14|6159.14|6159.14|6159.14|6157.65|6157.65|0
1654847960000|2022-06-10 07:59:20|6158.79|6158.79|6158.79|6158.79|6158.79|6158.79|6158.79|6158.79|0
1654847970000|2022-06-10 07:59:30|6158.47|6158.47|6158.47|6158.47|6158.47|6158.47|6158.47|6158.47|0
1654847980000|2022-06-10 07:59:40|6159.18|6159.18|6159.18|6159.18|6159.18|6159.18|6159.18|6159.18|0
1654847990000|2022-06-10 07:59:50|6158.86|6158.86|6158.86|6158.86|6158.86|6158.86|6158.86|6158.86|0
1654848000000|2022-06-10 08:00:00|6157.65|6157.65|6156.86|6156.86|6157.65|6157.65|6155.87|6155.87|0
1654848010000|2022-06-10 08:00:10|6157.5|6157.5|6157.82|6157.82|6157.82|6157.82|6157.5|6157.5|0
1654848020000|2022-06-10 08:00:20|6157.5|6157.5|6157.5|6157.5|6157.5|6157.5|6157.5|6157.5|0
1654848030000|2022-06-10 08:00:30|6157.14|6157.14|6157.14|6157.14|6157.14|6157.14|6157.14|6157.14|0
1654848040000|2022-06-10 08:00:40|6156.51|6156.51|6156.51|6156.51|6156.51|6156.51|6156.51|6156.51|0
1654848060000|2022-06-10 08:01:00|6157.08|6157.08|6169.77|6169.77|6169.77|6169.77|6157.08|6157.08|0
1654848070000|2022-06-10 08:01:10|6170.53|6170.53|6175.21|6175.21|6176.35|6176.35|6170.53|6170.53|0
1654848080000|2022-06-10 08:01:20|6175.08|6175.08|6174.13|6174.13|6175.08|6175.08|6174.13|6174.13|0
1654848090000|2022-06-10 08:01:30|6172.7|6172.7|6169.58|6169.58|6172.7|6172.7|6169.58|6169.58|0
1654848100000|2022-06-10 08:01:40|6170.29|6170.29|6170.29|6170.29|6170.29|6170.29|6170.29|6170.29|0
1654848120000|2022-06-10 08:02:00|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|6170.67|0
1654848130000|2022-06-10 08:02:10|6170.32|6170.32|6170.13|6170.13|6170.32|6170.32|6170.13|6170.13|0
1654848140000|2022-06-10 08:02:20|6170.48|6170.48|6170.8|6170.8|6170.8|6170.8|6170.48|6170.48|0
1654848150000|2022-06-10 08:02:30|6170.48|6170.48|6166.76|6166.76|6170.48|6170.48|6166.76|6166.76|0
1654848160000|2022-06-10 08:02:40|6167.05|6167.05|6167.05|6167.05|6167.05|6167.05|6167.05|6167.05|0
1654848170000|2022-06-10 08:02:50|6165.98|6165.98|6165.98|6165.98|6165.98|6165.98|6165.98|6165.98|0
1654848190000|2022-06-10 08:03:10|6164.98|6164.98|6164.7|6164.7|6164.98|6164.98|6164.7|6164.7|0
1654848200000|2022-06-10 08:03:20|6164.98|6164.98|6165.48|6165.48|6165.48|6165.48|6164.98|6164.98|0
1654848230000|2022-06-10 08:03:50|6164.98|6164.98|6164.98|6164.98|6164.98|6164.98|6164.98|6164.98|0
1654848240000|2022-06-10 08:04:00|6165.3|6165.3|6165.3|6165.3|6165.3|6165.3|6165.3|6165.3|0
1654848250000|2022-06-10 08:04:10|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|0
1654848290000|2022-06-10 08:04:50|6165.52|6165.52|6165.52|6165.52|6165.52|6165.52|6165.52|6165.52|0
1654848320000|2022-06-10 08:05:20|6165.14|6165.14|6165.42|6165.42|6165.42|6165.42|6165.14|6165.14|0
1654848350000|2022-06-10 08:05:50|6165.74|6165.74|6166.11|6166.11|6166.11|6166.11|6165.35|6165.35|0
1654848390000|2022-06-10 08:06:30|6166.68|6166.68|6166.68|6166.68|6166.68|6166.68|6166.68|6166.68|0
1654848410000|2022-06-10 08:06:50|6167|6167|6166.68|6166.68|6167|6167|6166.68|6166.68|0
1654848430000|2022-06-10 08:07:10|6167.45|6167.45|6167.45|6167.45|6167.45|6167.45|6167.45|6167.45|0
1654848450000|2022-06-10 08:07:30|6168.16|6168.16|6168.16|6168.16|6168.16|6168.16|6168.16|6168.16|0
1654848460000|2022-06-10 08:07:40|6167.09|6167.09|6167.09|6167.09|6167.09|6167.09|6167.09|6167.09|0
1654848470000|2022-06-10 08:07:50|6166.71|6166.71|6166.71|6166.71|6166.71|6166.71|6166.71|6166.71|0
1654848480000|2022-06-10 08:08:00|6168.14|6168.14|6168.14|6168.14|6168.14|6168.14|6168.14|6168.14|0
1654848490000|2022-06-10 08:08:10|6168.63|6168.63|6169.28|6169.28|6169.81|6169.81|6168.28|6168.28|0
1654848500000|2022-06-10 08:08:20|6169.66|6169.66|6169.66|6169.66|6169.66|6169.66|6169.66|6169.66|0
1654848510000|2022-06-10 08:08:30|6168.96|6168.96|6168.64|6168.64|6168.96|6168.96|6168.64|6168.64|0
1654848550000|2022-06-10 08:09:10|6169.02|6169.02|6169.44|6169.44|6169.44|6169.44|6169.02|6169.02|0
1654848560000|2022-06-10 08:09:20|6169.16|6169.16|6169.16|6169.16|6169.16|6169.16|6169.16|6169.16|0
1654848580000|2022-06-10 08:09:40|6169.63|6169.63|6169.63|6169.63|6169.63|6169.63|6169.63|6169.63|0
1654848600000|2022-06-10 08:10:00|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|0
1654848610000|2022-06-10 08:10:10|6169.98|6169.98|6171.07|6171.07|6171.07|6171.07|6169.98|6169.98|0
1654848620000|2022-06-10 08:10:20|6170.69|6170.69|6170.69|6170.69|6170.69|6170.69|6170.69|6170.69|0
1654848630000|2022-06-10 08:10:30|6171|6171|6171|6171|6171|6171|6171|6171|0
1654848640000|2022-06-10 08:10:40|6170.69|6170.69|6170.69|6170.69|6170.69|6170.69|6170.37|6170.37|0
1654848650000|2022-06-10 08:10:50|6171.32|6171.32|6171.9|6171.9|6171.9|6171.9|6171.32|6171.32|0
1654848680000|2022-06-10 08:11:20|6172.22|6172.22|6170.94|6170.94|6172.22|6172.22|6170.94|6170.94|0
1654848690000|2022-06-10 08:11:30|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|0
1654848700000|2022-06-10 08:11:40|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|0
1654848730000|2022-06-10 08:12:10|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|0
1654848740000|2022-06-10 08:12:20|6172.15|6172.15|6172.15|6172.15|6172.15|6172.15|6172.15|6172.15|0
1654848750000|2022-06-10 08:12:30|6171.86|6171.86|6173.39|6173.39|6173.39|6173.39|6171.86|6171.86|0
1654848770000|2022-06-10 08:12:50|6173.75|6173.75|6173.67|6173.67|6173.75|6173.75|6173.18|6173.18|0
1654848830000|2022-06-10 08:13:50|6172.72|6172.72|6172.4|6172.4|6172.72|6172.72|6172.4|6172.4|0
1654848840000|2022-06-10 08:14:00|6171.68|6171.68|6171.68|6171.68|6171.68|6171.68|6171.68|6171.68|0
1654848850000|2022-06-10 08:14:10|6172.83|6172.83|6171.69|6171.69|6172.83|6172.83|6171.69|6171.69|0
1654848870000|2022-06-10 08:14:30|6172.82|6172.82|6172.82|6172.82|6172.82|6172.82|6172.82|6172.82|0
1654848880000|2022-06-10 08:14:40|6172.46|6172.46|6172.46|6172.46|6172.46|6172.46|6172.46|6172.46|0
1654848890000|2022-06-10 08:14:50|6172.96|6172.96|6172.96|6172.96|6172.96|6172.96|6172.96|6172.96|0
1654848900000|2022-06-10 08:15:00|6172.6|6172.6|6172.6|6172.6|6172.6|6172.6|6172.6|6172.6|0
1654848910000|2022-06-10 08:15:10|6172.1|6172.1|6171.88|6171.88|6172.1|6172.1|6171.24|6171.24|0
1654848920000|2022-06-10 08:15:20|6172.51|6172.51|6172.89|6172.89|6173.61|6173.61|6172.51|6172.51|0
1654848930000|2022-06-10 08:15:30|6173.75|6173.75|6173.43|6173.43|6173.75|6173.75|6173.43|6173.43|0
1654848950000|2022-06-10 08:15:50|6172.28|6172.28|6172.28|6172.28|6172.28|6172.28|6172.28|6172.28|0
1654848970000|2022-06-10 08:16:10|6172.64|6172.64|6172.64|6172.64|6172.64|6172.64|6172.64|6172.64|0
1654849010000|2022-06-10 08:16:50|6172.07|6172.07|6172.07|6172.07|6172.07|6172.07|6172.07|6172.07|0
1654849020000|2022-06-10 08:17:00|6171.57|6171.57|6171.57|6171.57|6171.57|6171.57|6171.57|6171.57|0
1654849030000|2022-06-10 08:17:10|6171.25|6171.25|6170.93|6170.93|6171.25|6171.25|6170.93|6170.93|0
1654849040000|2022-06-10 08:17:20|6171.31|6171.31|6171.31|6171.31|6171.31|6171.31|6171.31|6171.31|0
1654849070000|2022-06-10 08:17:50|6172.3|6172.3|6172.8|6172.8|6172.8|6172.8|6172.3|6172.3|0
1654849080000|2022-06-10 08:18:00|6172.99|6172.99|6174.6|6174.6|6175.28|6175.28|6172.99|6172.99|0
1654849090000|2022-06-10 08:18:10|6173.96|6173.96|6172.81|6172.81|6173.96|6173.96|6172.81|6172.81|0
1654849110000|2022-06-10 08:18:30|6172.62|6172.62|6172.81|6172.81|6172.81|6172.81|6172.62|6172.62|0
1654849120000|2022-06-10 08:18:40|6173|6173|6173|6173|6173|6173|6173|6173|0
1654849130000|2022-06-10 08:18:50|6172.24|6172.24|6171.59|6171.59|6172.24|6172.24|6171.59|6171.59|0
1654849140000|2022-06-10 08:19:00|6172.23|6172.23|6172.23|6172.23|6172.23|6172.23|6172.23|6172.23|0
1654849150000|2022-06-10 08:19:10|6172.55|6172.55|6171.91|6171.91|6172.55|6172.55|6171.91|6171.91|0
1654849180000|2022-06-10 08:19:40|6170.42|6170.42|6170.42|6170.42|6170.42|6170.42|6170.42|6170.42|0
1654849190000|2022-06-10 08:19:50|6171.41|6171.41|6170.92|6170.92|6171.41|6171.41|6170.92|6170.92|0
1654849200000|2022-06-10 08:20:00|6170.54|6170.54|6169.42|6169.42|6170.54|6170.54|6169.42|6169.42|0
1654849210000|2022-06-10 08:20:10|6168.79|6168.79|6169.42|6169.42|6169.42|6169.42|6168.47|6168.47|0
1654849220000|2022-06-10 08:20:20|6168.71|6168.71|6168.71|6168.71|6168.71|6168.71|6168.71|6168.71|0
1654849300000|2022-06-10 08:21:40|6169.47|6169.47|6169.47|6169.47|6169.47|6169.47|6169.47|6169.47|0
1654849310000|2022-06-10 08:21:50|6169.29|6169.29|6169.29|6169.29|6169.29|6169.29|6169.29|6169.29|0
1654849330000|2022-06-10 08:22:10|6166.83|6166.83|6166.83|6166.83|6166.83|6166.83|6166.83|6166.83|0
1654849340000|2022-06-10 08:22:20|6167.02|6167.02|6166.02|6166.02|6167.02|6167.02|6165.71|6165.71|0
1654849360000|2022-06-10 08:22:40|6166.21|6166.21|6166.57|6166.57|6166.57|6166.57|6166.21|6166.21|0
1654849380000|2022-06-10 08:23:00|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|0
1654849390000|2022-06-10 08:23:10|6166.95|6166.95|6166.26|6166.26|6166.95|6166.95|6166.26|6166.26|0
1654849400000|2022-06-10 08:23:20|6166.54|6166.54|6166.54|6166.54|6166.54|6166.54|6166.54|6166.54|0
1654849410000|2022-06-10 08:23:30|6166.22|6166.22|6168.03|6168.03|6168.03|6168.03|6166.22|6166.22|0
1654849420000|2022-06-10 08:23:40|6167.71|6167.71|6167.71|6167.71|6167.71|6167.71|6167.71|6167.71|0
1654849430000|2022-06-10 08:23:50|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|0
1654849460000|2022-06-10 08:24:20|6167.58|6167.58|6167.58|6167.58|6167.58|6167.58|6167.58|6167.58|0
1654849470000|2022-06-10 08:24:30|6166.94|6166.94|6165.95|6165.95|6167.26|6167.26|6165.95|6165.95|0
1654849480000|2022-06-10 08:24:40|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|6165.38|0
1654849500000|2022-06-10 08:25:00|6165.02|6165.02|6163.62|6163.62|6165.02|6165.02|6163.62|6163.62|0
1654849510000|2022-06-10 08:25:10|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|0
1654849520000|2022-06-10 08:25:20|6163.62|6163.62|6163.62|6163.62|6163.62|6163.62|6163.62|6163.62|0
1654849530000|2022-06-10 08:25:30|6163.15|6163.15|6162.96|6162.96|6163.15|6163.15|6162.96|6162.96|0
1654849540000|2022-06-10 08:25:40|6162.53|6162.53|6163.93|6163.93|6163.93|6163.93|6162.53|6162.53|0
1654849560000|2022-06-10 08:26:00|6164.92|6164.92|6164.92|6164.92|6164.92|6164.92|6164.92|6164.92|0
1654849570000|2022-06-10 08:26:10|6165.5|6165.5|6165.5|6165.5|6165.5|6165.5|6165.5|6165.5|0
1654849580000|2022-06-10 08:26:20|6165.28|6165.28|6166.81|6166.81|6166.81|6166.81|6165.28|6165.28|0
1654849610000|2022-06-10 08:26:50|6166.32|6166.32|6166.19|6166.19|6166.32|6166.32|6165.71|6165.71|0
1654849620000|2022-06-10 08:27:00|6165.9|6165.9|6165.9|6165.9|6165.9|6165.9|6165.9|6165.9|0
1654849640000|2022-06-10 08:27:20|6165.72|6165.72|6165|6165|6165.72|6165.72|6165|6165|0
1654849650000|2022-06-10 08:27:30|6164.68|6164.68|6164.68|6164.68|6164.68|6164.68|6164.68|6164.68|0
1654849660000|2022-06-10 08:27:40|6164.31|6164.31|6164.31|6164.31|6164.31|6164.31|6164.31|6164.31|0
1654849670000|2022-06-10 08:27:50|6163.54|6163.54|6163.54|6163.54|6163.54|6163.54|6163.54|6163.54|0
1654849690000|2022-06-10 08:28:10|6163.86|6163.86|6162.55|6162.55|6163.86|6163.86|6162.55|6162.55|0
1654849700000|2022-06-10 08:28:20|6162.26|6162.26|6163.33|6163.33|6163.33|6163.33|6162.26|6162.26|0
1654849710000|2022-06-10 08:28:30|6162.95|6162.95|6163.59|6163.59|6163.59|6163.59|6162.95|6162.95|0
1654849720000|2022-06-10 08:28:40|6163.91|6163.91|6162.52|6162.52|6163.91|6163.91|6161.8|6161.8|0
1654849730000|2022-06-10 08:28:50|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|0
1654849740000|2022-06-10 08:29:00|6161.49|6161.49|6161.49|6161.49|6161.49|6161.49|6161.49|6161.49|0
1654849750000|2022-06-10 08:29:10|6161.84|6161.84|6162.13|6162.13|6162.13|6162.13|6161.84|6161.84|0
1654849760000|2022-06-10 08:29:20|6162.63|6162.63|6162.63|6162.63|6162.63|6162.63|6162.63|6162.63|0
1654849800000|2022-06-10 08:30:00|6163.01|6163.01|6163.39|6163.39|6163.39|6163.39|6163.01|6163.01|0
1654849810000|2022-06-10 08:30:10|6163.01|6163.01|6162.5|6162.5|6163.01|6163.01|6162.5|6162.5|0
1654849830000|2022-06-10 08:30:30|6162.99|6162.99|6162.64|6162.64|6162.99|6162.99|6162.64|6162.64|0
1654849860000|2022-06-10 08:31:00|6162|6162|6161.68|6161.68|6162|6162|6161.68|6161.68|0
1654849890000|2022-06-10 08:31:30|6162|6162|6162|6162|6162|6162|6162|6162|0
1654849910000|2022-06-10 08:31:50|6162.38|6162.38|6162.06|6162.06|6162.38|6162.38|6162.06|6162.06|0
1654849920000|2022-06-10 08:32:00|6162.24|6162.24|6163.12|6163.12|6163.12|6163.12|6162.24|6162.24|0
1654849930000|2022-06-10 08:32:10|6162.93|6162.93|6162.93|6162.93|6162.93|6162.93|6162.93|6162.93|0
1654849940000|2022-06-10 08:32:20|6162.55|6162.55|6162.55|6162.55|6162.55|6162.55|6162.55|6162.55|0
1654849950000|2022-06-10 08:32:30|6163.04|6163.04|6163.04|6163.04|6163.04|6163.04|6163.04|6163.04|0
1654849960000|2022-06-10 08:32:40|6163.76|6163.76|6164.11|6164.11|6164.11|6164.11|6163.76|6163.76|0
1654849970000|2022-06-10 08:32:50|6163.15|6163.15|6162.76|6162.76|6163.15|6163.15|6162.76|6162.76|0
1654849980000|2022-06-10 08:33:00|6163.4|6163.4|6163.19|6163.19|6163.4|6163.4|6163.19|6163.19|0
1654849990000|2022-06-10 08:33:10|6163.47|6163.47|6163.47|6163.47|6163.47|6163.47|6163.47|6163.47|0
1654850000000|2022-06-10 08:33:20|6164.11|6164.11|6163.41|6163.41|6164.11|6164.11|6163.41|6163.41|0
1654850010000|2022-06-10 08:33:30|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|0
1654850020000|2022-06-10 08:33:40|6163.61|6163.61|6163.61|6163.61|6163.61|6163.61|6163.61|6163.61|0
1654850030000|2022-06-10 08:33:50|6163.8|6163.8|6164.63|6164.63|6164.63|6164.63|6163.8|6163.8|0
1654850040000|2022-06-10 08:34:00|6164.25|6164.25|6164.63|6164.63|6164.63|6164.63|6164.25|6164.25|0
1654850050000|2022-06-10 08:34:10|6164.44|6164.44|6164.44|6164.44|6164.44|6164.44|6164.44|6164.44|0
1654850060000|2022-06-10 08:34:20|6164.25|6164.25|6164.82|6164.82|6164.82|6164.82|6164.06|6164.06|0
1654850080000|2022-06-10 08:34:40|6165.01|6165.01|6164.56|6164.56|6165.01|6165.01|6164.37|6164.37|0
1654850090000|2022-06-10 08:34:50|6164.88|6164.88|6165.2|6165.2|6165.2|6165.2|6164.88|6164.88|0
1654850100000|2022-06-10 08:35:00|6164.81|6164.81|6165.31|6165.31|6165.31|6165.31|6164.81|6164.81|0
1654850120000|2022-06-10 08:35:20|6165.12|6165.12|6165.12|6165.12|6165.12|6165.12|6165.12|6165.12|0
1654850130000|2022-06-10 08:35:30|6164.93|6164.93|6162.39|6162.39|6164.93|6164.93|6162.39|6162.39|0
1654850140000|2022-06-10 08:35:40|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|6162.58|0
1654850150000|2022-06-10 08:35:50|6162.78|6162.78|6162.96|6162.96|6162.96|6162.96|6162.78|6162.78|0
1654850160000|2022-06-10 08:36:00|6162.64|6162.64|6162.64|6162.64|6162.64|6162.64|6162.64|6162.64|0
1654850190000|2022-06-10 08:36:30|6162.96|6162.96|6162.42|6162.42|6162.96|6162.96|6162.42|6162.42|0
1654850210000|2022-06-10 08:36:50|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|6163.13|0
1654850220000|2022-06-10 08:37:00|6163.42|6163.42|6163.42|6163.42|6163.42|6163.42|6163.42|6163.42|0
1654850250000|2022-06-10 08:37:30|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|0
1654850260000|2022-06-10 08:37:40|6164.57|6164.57|6164.57|6164.57|6164.57|6164.57|6164.57|6164.57|0
1654850270000|2022-06-10 08:37:50|6164.78|6164.78|6164.99|6164.99|6164.99|6164.99|6164.78|6164.78|0
1654850290000|2022-06-10 08:38:10|6164.61|6164.61|6165.14|6165.14|6165.56|6165.56|6164.61|6164.61|0
1654850300000|2022-06-10 08:38:20|6164.5|6164.5|6164.5|6164.5|6164.5|6164.5|6164.5|6164.5|0
1654850340000|2022-06-10 08:39:00|6164.99|6164.99|6164.81|6164.81|6164.99|6164.99|6164.81|6164.81|0
1654850360000|2022-06-10 08:39:20|6165.16|6165.16|6164.81|6164.81|6165.16|6165.16|6164.45|6164.45|0
1654850370000|2022-06-10 08:39:30|6163.66|6163.66|6163.85|6163.85|6163.85|6163.85|6163.66|6163.66|0
1654850380000|2022-06-10 08:39:40|6164.04|6164.04|6164.04|6164.04|6164.04|6164.04|6164.04|6164.04|0
1654850390000|2022-06-10 08:39:50|6164.22|6164.22|6164.49|6164.49|6164.67|6164.67|6164.04|6164.04|0
1654850400000|2022-06-10 08:40:00|6164.3|6164.3|6163.66|6163.66|6164.3|6164.3|6163.66|6163.66|0
1654850410000|2022-06-10 08:40:10|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|0
1654850420000|2022-06-10 08:40:20|6162.49|6162.49|6162.93|6162.93|6162.93|6162.93|6162.49|6162.49|0
1654850430000|2022-06-10 08:40:30|6162.22|6162.22|6162.22|6162.22|6162.22|6162.22|6162.22|6162.22|0
1654850440000|2022-06-10 08:40:40|6162.6|6162.6|6162.6|6162.6|6162.6|6162.6|6162.6|6162.6|0
1654850480000|2022-06-10 08:41:20|6161.84|6161.84|6161.84|6161.84|6161.84|6161.84|6161.84|6161.84|0
1654850500000|2022-06-10 08:41:40|6161.52|6161.52|6162.23|6162.23|6162.23|6162.23|6161.52|6161.52|0
1654850510000|2022-06-10 08:41:50|6162.87|6162.87|6163.79|6163.79|6163.79|6163.79|6162.87|6162.87|0
1654850520000|2022-06-10 08:42:00|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|0
1654850550000|2022-06-10 08:42:30|6163.27|6163.27|6163.27|6163.27|6163.27|6163.27|6163.27|6163.27|0
1654850560000|2022-06-10 08:42:40|6164.26|6164.26|6164.26|6164.26|6164.26|6164.26|6164.26|6164.26|0
1654850570000|2022-06-10 08:42:50|6162.66|6162.66|6162.98|6162.98|6163.3|6163.3|6162.66|6162.66|0
1654850580000|2022-06-10 08:43:00|6163.17|6163.17|6163.17|6163.17|6163.17|6163.17|6163.17|6163.17|0
1654850590000|2022-06-10 08:43:10|6162.98|6162.98|6163.18|6163.18|6163.36|6163.36|6162.98|6162.98|0
1654850600000|2022-06-10 08:43:20|6162.99|6162.99|6162.99|6162.99|6162.99|6162.99|6162.99|6162.99|0
1654850610000|2022-06-10 08:43:30|6163.18|6163.18|6163.82|6163.82|6163.82|6163.82|6163.18|6163.18|0
1654850630000|2022-06-10 08:43:50|6163.63|6163.63|6163.63|6163.63|6163.63|6163.63|6163.63|6163.63|0
1654850640000|2022-06-10 08:44:00|6163.91|6163.91|6163.91|6163.91|6163.91|6163.91|6163.91|6163.91|0
1654850700000|2022-06-10 08:45:00|6164.55|6164.55|6164.55|6164.55|6164.55|6164.55|6164.55|6164.55|0
1654850710000|2022-06-10 08:45:10|6164.23|6164.23|6164.23|6164.23|6164.23|6164.23|6164.23|6164.23|0
1654850730000|2022-06-10 08:45:30|6164.59|6164.59|6165.58|6165.58|6165.58|6165.58|6164.59|6164.59|0
1654850740000|2022-06-10 08:45:40|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|0
1654850760000|2022-06-10 08:46:00|6166.32|6166.32|6166.32|6166.32|6166.88|6166.88|6166.32|6166.32|0
1654850770000|2022-06-10 08:46:10|6165.32|6165.32|6165.32|6165.32|6165.32|6165.32|6165.32|6165.32|0
1654850780000|2022-06-10 08:46:20|6165|6165|6165|6165|6165|6165|6165|6165|0
1654850800000|2022-06-10 08:46:40|6165.32|6165.32|6165.32|6165.32|6165.32|6165.32|6165.32|6165.32|0
1654850840000|2022-06-10 08:47:20|6168|6168|6168|6168|6168|6168|6168|6168|0
1654850860000|2022-06-10 08:47:40|6167.62|6167.62|6167.62|6167.62|6167.62|6167.62|6167.62|6167.62|0
1654850870000|2022-06-10 08:47:50|6167.93|6167.93|6168.22|6168.22|6168.22|6168.22|6167.93|6167.93|0
1654850900000|2022-06-10 08:48:20|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|0
1654850910000|2022-06-10 08:48:30|6168.09|6168.09|6168.09|6168.09|6168.09|6168.09|6168.09|6168.09|0
1654850920000|2022-06-10 08:48:40|6168.73|6168.73|6168.24|6168.24|6169.2|6169.2|6168.24|6168.24|0
1654850940000|2022-06-10 08:49:00|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|6167.93|0
1654850960000|2022-06-10 08:49:20|6169.07|6169.07|6169.07|6169.07|6169.07|6169.07|6169.07|6169.07|0
1654850990000|2022-06-10 08:49:50|6168.7|6168.7|6167.23|6167.23|6168.7|6168.7|6167.23|6167.23|0
1654851000000|2022-06-10 08:50:00|6166.52|6166.52|6166.52|6166.52|6166.52|6166.52|6166.52|6166.52|0
1654851010000|2022-06-10 08:50:10|6166.13|6166.13|6167.09|6167.09|6167.09|6167.09|6166.13|6166.13|0
1654851020000|2022-06-10 08:50:20|6167.45|6167.45|6167.77|6167.77|6167.77|6167.77|6167.45|6167.45|0
1654851030000|2022-06-10 08:50:30|6167.45|6167.45|6167.45|6167.45|6167.45|6167.45|6167.45|6167.45|0
1654851050000|2022-06-10 08:50:50|6167.83|6167.83|6167.83|6167.83|6167.83|6167.83|6167.83|6167.83|0
1654851060000|2022-06-10 08:51:00|6167.19|6167.19|6167.19|6167.19|6167.19|6167.19|6167.19|6167.19|0
1654851080000|2022-06-10 08:51:20|6167.38|6167.38|6167.57|6167.57|6167.57|6167.57|6167.38|6167.38|0
1654851090000|2022-06-10 08:51:30|6167.76|6167.76|6167.88|6167.88|6168.25|6168.25|6167.76|6167.76|0
1654851110000|2022-06-10 08:51:50|6168.25|6168.25|6168.25|6168.25|6168.25|6168.25|6168.25|6168.25|0
1654851130000|2022-06-10 08:52:10|6168.64|6168.64|6168.28|6168.28|6168.64|6168.64|6168.28|6168.28|0
1654851170000|2022-06-10 08:52:50|6168.6|6168.6|6168.6|6168.6|6168.6|6168.6|6168.6|6168.6|0
1654851180000|2022-06-10 08:53:00|6169.09|6169.09|6169.09|6169.09|6169.09|6169.09|6169.09|6169.09|0
1654851190000|2022-06-10 08:53:10|6169.38|6169.38|6169.38|6169.38|6169.38|6169.38|6169.38|6169.38|0
1654851250000|2022-06-10 08:54:10|6169.06|6169.06|6169.38|6169.38|6169.38|6169.38|6169.06|6169.06|0
1654851260000|2022-06-10 08:54:20|6168.74|6168.74|6168.74|6168.74|6168.74|6168.74|6168.74|6168.74|0
1654851270000|2022-06-10 08:54:30|6167.98|6167.98|6167.66|6167.66|6167.98|6167.98|6167.66|6167.66|0
1654851280000|2022-06-10 08:54:40|6168.23|6168.23|6169.23|6169.23|6169.23|6169.23|6168.23|6168.23|0
1654851320000|2022-06-10 08:55:20|6169.52|6169.52|6169.52|6169.52|6169.52|6169.52|6169.52|6169.52|0
1654851340000|2022-06-10 08:55:40|6168.05|6168.05|6168.63|6168.63|6169.01|6169.01|6168.05|6168.05|0
1654851350000|2022-06-10 08:55:50|6168.27|6168.27|6167.12|6167.12|6168.27|6168.27|6167.12|6167.12|0
1654851360000|2022-06-10 08:56:00|6166.24|6166.24|6165.25|6165.25|6166.24|6166.24|6165.25|6165.25|0
1654851390000|2022-06-10 08:56:30|6165.53|6165.53|6165.53|6165.53|6165.53|6165.53|6165.53|6165.53|0
1654851400000|2022-06-10 08:56:40|6165.82|6165.82|6164.75|6164.75|6165.82|6165.82|6164.75|6164.75|0
1654851410000|2022-06-10 08:56:50|6164.43|6164.43|6164.43|6164.43|6164.43|6164.43|6164.43|6164.43|0
1654851440000|2022-06-10 08:57:20|6164.72|6164.72|6164.72|6164.72|6164.72|6164.72|6164.72|6164.72|0
1654851450000|2022-06-10 08:57:30|6165.21|6165.21|6165.21|6165.21|6165.21|6165.21|6165.21|6165.21|0
1654851500000|2022-06-10 08:58:20|6165.93|6165.93|6166|6166|6166.28|6166.28|6165.93|6165.93|0
1654851510000|2022-06-10 08:58:30|6166.28|6166.28|6164.62|6164.62|6166.28|6166.28|6164.62|6164.62|0
1654851520000|2022-06-10 08:58:40|6164.91|6164.91|6164.91|6164.91|6164.91|6164.91|6164.91|6164.91|0
1654851570000|2022-06-10 08:59:30|6165.23|6165.23|6166.29|6166.29|6166.29|6166.29|6165.23|6165.23|0
1654851580000|2022-06-10 08:59:40|6166.57|6166.57|6166.86|6166.86|6166.86|6166.86|6166.57|6166.57|0
1654851600000|2022-06-10 09:00:00|6167.18|6167.18|6167.19|6167.19|6167.5|6167.5|6167.18|6167.18|0
1654851610000|2022-06-10 09:00:10|6167.83|6167.83|6165.37|6165.37|6167.83|6167.83|6165.37|6165.37|0
1654851650000|2022-06-10 09:00:50|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|6165.05|0
1654851660000|2022-06-10 09:01:00|6166.96|6166.96|6166.58|6166.58|6166.96|6166.96|6166.58|6166.58|0
1654851670000|2022-06-10 09:01:10|6166.93|6166.93|6167.25|6167.25|6167.25|6167.25|6166.93|6166.93|0
1654851700000|2022-06-10 09:01:40|6166.61|6166.61|6167.11|6167.11|6167.11|6167.11|6166.26|6166.26|0
1654851710000|2022-06-10 09:01:50|6167.75|6167.75|6169.12|6169.12|6169.12|6169.12|6167.75|6167.75|0
1654851720000|2022-06-10 09:02:00|6169.44|6169.44|6169.86|6169.86|6169.86|6169.86|6169.44|6169.44|0
1654851750000|2022-06-10 09:02:30|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|0
1654851760000|2022-06-10 09:02:40|6170.27|6170.27|6169.44|6169.44|6170.27|6170.27|6169.44|6169.44|0
1654851800000|2022-06-10 09:03:20|6169.06|6169.06|6169.06|6169.06|6169.06|6169.06|6169.06|6169.06|0
1654851850000|2022-06-10 09:04:10|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|0
1654851860000|2022-06-10 09:04:20|6169.06|6169.06|6169.42|6169.42|6169.42|6169.42|6169.06|6169.06|0
1654851880000|2022-06-10 09:04:40|6170.17|6170.17|6170.9|6170.9|6170.9|6170.9|6170.17|6170.17|0
1654851890000|2022-06-10 09:04:50|6170.58|6170.58|6170.58|6170.58|6170.58|6170.58|6170.58|6170.58|0
1654851900000|2022-06-10 09:05:00|6170.77|6170.77|6171.73|6171.73|6171.73|6171.73|6170.77|6170.77|0
1654851910000|2022-06-10 09:05:10|6172.09|6172.09|6172.09|6172.09|6172.09|6172.09|6172.09|6172.09|0
1654851920000|2022-06-10 09:05:20|6172.37|6172.37|6172.37|6172.37|6172.37|6172.37|6172.37|6172.37|0
1654851930000|2022-06-10 09:05:30|6172.05|6172.05|6172.05|6172.05|6172.05|6172.05|6172.05|6172.05|0
1654851960000|2022-06-10 09:06:00|6171.87|6171.87|6171.87|6171.87|6171.87|6171.87|6171.87|6171.87|0
1654851970000|2022-06-10 09:06:10|6172.36|6172.36|6172.36|6172.36|6172.36|6172.36|6172.36|6172.36|0
1654852010000|2022-06-10 09:06:50|6173|6173|6173|6173|6173|6173|6173|6173|0
1654852020000|2022-06-10 09:07:00|6172.81|6172.81|6172.81|6172.81|6172.81|6172.81|6172.81|6172.81|0
1654852050000|2022-06-10 09:07:30|6172.53|6172.53|6172.21|6172.21|6172.53|6172.53|6172.21|6172.21|0
1654852060000|2022-06-10 09:07:40|6172.49|6172.49|6172.49|6172.49|6172.49|6172.49|6172.49|6172.49|0
1654852100000|2022-06-10 09:08:20|6172.85|6172.85|6172.85|6172.85|6172.85|6172.85|6172.85|6172.85|0
1654852110000|2022-06-10 09:08:30|6172.49|6172.49|6172.39|6172.39|6172.81|6172.81|6172.39|6172.39|0
1654852120000|2022-06-10 09:08:40|6172.71|6172.71|6173.03|6173.03|6173.03|6173.03|6172.71|6172.71|0
1654852130000|2022-06-10 09:08:50|6172.71|6172.71|6172.39|6172.39|6172.71|6172.71|6172.39|6172.39|0
1654852140000|2022-06-10 09:09:00|6172.95|6172.95|6176.33|6176.33|6176.33|6176.33|6172.95|6172.95|0
1654852150000|2022-06-10 09:09:10|6175.95|6175.95|6175.95|6175.95|6175.95|6175.95|6175.95|6175.95|0
1654852160000|2022-06-10 09:09:20|6176.27|6176.27|6176.27|6176.27|6176.27|6176.27|6176.27|6176.27|0
1654852180000|2022-06-10 09:09:40|6176.59|6176.59|6176.59|6176.59|6176.59|6176.59|6176.59|6176.59|0
1654852190000|2022-06-10 09:09:50|6176.94|6176.94|6176.62|6176.62|6176.94|6176.94|6176.62|6176.62|0
1654852210000|2022-06-10 09:10:10|6176.43|6176.43|6176.43|6176.43|6176.43|6176.43|6176.43|6176.43|0
1654852240000|2022-06-10 09:10:40|6175.56|6175.56|6174.73|6174.73|6175.56|6175.56|6174.73|6174.73|0
1654852260000|2022-06-10 09:11:00|6174.94|6174.94|6174.94|6174.94|6174.94|6174.94|6174.94|6174.94|0
1654852270000|2022-06-10 09:11:10|6175.61|6175.61|6177.55|6177.55|6177.55|6177.55|6175.61|6175.61|0
1654852280000|2022-06-10 09:11:20|6176.59|6176.59|6177.14|6177.14|6177.14|6177.14|6176.59|6176.59|0
1654852290000|2022-06-10 09:11:30|6177.33|6177.33|6177.33|6177.33|6177.33|6177.33|6177.33|6177.33|0
1654852320000|2022-06-10 09:12:00|6176.97|6176.97|6175.76|6175.76|6176.97|6176.97|6174.76|6174.76|0
1654852330000|2022-06-10 09:12:10|6176.08|6176.08|6176.08|6176.08|6176.08|6176.08|6176.08|6176.08|0
1654852340000|2022-06-10 09:12:20|6176.39|6176.39|6176.39|6176.39|6176.39|6176.39|6176.39|6176.39|0
1654852360000|2022-06-10 09:12:40|6175.25|6175.25|6175.25|6175.25|6175.25|6175.25|6175.25|6175.25|0
1654852380000|2022-06-10 09:13:00|6175.53|6175.53|6176.68|6176.68|6176.68|6176.68|6175.53|6175.53|0
1654852390000|2022-06-10 09:13:10|6176.96|6176.96|6176.68|6176.68|6176.96|6176.96|6176.68|6176.68|0
1654852410000|2022-06-10 09:13:30|6177|6177|6177|6177|6177|6177|6177|6177|0
1654852420000|2022-06-10 09:13:40|6176.62|6176.62|6176.81|6176.81|6176.81|6176.81|6176.62|6176.62|0
1654852430000|2022-06-10 09:13:50|6177|6177|6176.36|6176.36|6177|6177|6176.36|6176.36|0
1654852440000|2022-06-10 09:14:00|6177|6177|6178.5|6178.5|6178.5|6178.5|6177|6177|0
1654852450000|2022-06-10 09:14:10|6178.71|6178.71|6178.93|6178.93|6178.93|6178.93|6178.71|6178.71|0
1654852460000|2022-06-10 09:14:20|6179.14|6179.14|6179.14|6179.14|6179.14|6179.14|6179.14|6179.14|0
1654852520000|2022-06-10 09:15:20|6180.27|6180.27|6180.27|6180.27|6180.27|6180.27|6180.27|6180.27|0
1654852530000|2022-06-10 09:15:30|6182.18|6182.18|6182.18|6182.18|6182.18|6182.18|6182.18|6182.18|0
1654852540000|2022-06-10 09:15:40|6181.79|6181.79|6181.79|6181.79|6181.79|6181.79|6181.79|6181.79|0
1654852550000|2022-06-10 09:15:50|6181.41|6181.41|6181.41|6181.41|6181.41|6181.41|6181.41|6181.41|0
1654852590000|2022-06-10 09:16:30|6181.73|6181.73|6181.73|6181.73|6181.73|6181.73|6181.73|6181.73|0
1654852610000|2022-06-10 09:16:50|6181.09|6181.09|6181.09|6181.09|6181.09|6181.09|6181.09|6181.09|0
1654852620000|2022-06-10 09:17:00|6181.67|6181.67|6181.67|6181.67|6181.67|6181.67|6181.67|6181.67|0
1654852630000|2022-06-10 09:17:10|6181.38|6181.38|6181.38|6181.38|6181.38|6181.38|6181.38|6181.38|0
1654852650000|2022-06-10 09:17:30|6180.81|6180.81|6181.09|6181.09|6181.09|6181.09|6180.81|6180.81|0
1654852660000|2022-06-10 09:17:40|6180.77|6180.77|6180.77|6180.77|6180.77|6180.77|6180.77|6180.77|0
1654852670000|2022-06-10 09:17:50|6180.39|6180.39|6179.9|6179.9|6180.39|6180.39|6179.43|6179.43|0
1654852680000|2022-06-10 09:18:00|6179.58|6179.58|6179.33|6179.33|6179.65|6179.65|6179.33|6179.33|0
1654852690000|2022-06-10 09:18:10|6179.52|6179.52|6180.28|6180.28|6180.28|6180.28|6179.52|6179.52|0
1654852700000|2022-06-10 09:18:20|6179.78|6179.78|6179.29|6179.29|6179.78|6179.78|6179.29|6179.29|0
1654852710000|2022-06-10 09:18:30|6179.93|6179.93|6180.28|6180.28|6180.28|6180.28|6179.93|6179.93|0
1654852720000|2022-06-10 09:18:40|6180.6|6180.6|6180.31|6180.31|6180.6|6180.6|6178.82|6178.82|0
1654852730000|2022-06-10 09:18:50|6179.99|6179.99|6179.99|6179.99|6179.99|6179.99|6179.99|6179.99|0
1654852740000|2022-06-10 09:19:00|6179.67|6179.67|6179.67|6179.67|6179.67|6179.67|6179.67|6179.67|0
1654852750000|2022-06-10 09:19:10|6179.48|6179.48|6179.1|6179.1|6179.48|6179.48|6179.1|6179.1|0
1654852760000|2022-06-10 09:19:20|6178.81|6178.81|6179.56|6179.56|6179.56|6179.56|6178.81|6178.81|0
1654852780000|2022-06-10 09:19:40|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|0
1654852800000|2022-06-10 09:20:00|6177.76|6177.76|6177.54|6177.54|6177.76|6177.76|6176.86|6176.86|0
1654852830000|2022-06-10 09:20:30|6177.18|6177.18|6176.97|6176.97|6177.18|6177.18|6176.4|6176.4|0
1654852860000|2022-06-10 09:21:00|6176.62|6176.62|6175.15|6175.15|6176.62|6176.62|6175.15|6175.15|0
1654852890000|2022-06-10 09:21:30|6174.86|6174.86|6173.14|6173.14|6175.05|6175.05|6173.14|6173.14|0
1654852910000|2022-06-10 09:21:50|6172.85|6172.85|6172.85|6172.85|6172.85|6172.85|6172.85|6172.85|0
1654852920000|2022-06-10 09:22:00|6172.35|6172.35|6169.46|6169.46|6172.35|6172.35|6169.46|6169.46|0
1654852930000|2022-06-10 09:22:10|6169.08|6169.08|6169.08|6169.08|6169.08|6169.08|6169.08|6169.08|0
1654852940000|2022-06-10 09:22:20|6168.44|6168.44|6168.44|6168.44|6168.44|6168.44|6168.44|6168.44|0
1654852950000|2022-06-10 09:22:30|6166.56|6166.56|6167.34|6167.34|6167.34|6167.34|6166.56|6166.56|0
1654852960000|2022-06-10 09:22:40|6168.05|6168.05|6168.41|6168.41|6168.41|6168.41|6168.05|6168.05|0
1654852970000|2022-06-10 09:22:50|6169.12|6169.12|6169.12|6169.12|6169.12|6169.12|6169.12|6169.12|0
1654852980000|2022-06-10 09:23:00|6169.62|6169.62|6167.88|6167.88|6169.62|6169.62|6167.39|6167.39|0
1654852990000|2022-06-10 09:23:10|6168.52|6168.52|6170.34|6170.34|6170.34|6170.34|6168.52|6168.52|0
1654853030000|2022-06-10 09:23:50|6170.52|6170.52|6170.52|6170.52|6170.52|6170.52|6170.52|6170.52|0
1654853040000|2022-06-10 09:24:00|6169.57|6169.57|6169.57|6169.57|6169.57|6169.57|6169.57|6169.57|0
1654853050000|2022-06-10 09:24:10|6170.71|6170.71|6170.71|6170.71|6170.71|6170.71|6170.71|6170.71|0
1654853060000|2022-06-10 09:24:20|6170.39|6170.39|6170.25|6170.25|6170.39|6170.39|6169.76|6169.76|0
1654853080000|2022-06-10 09:24:40|6168.98|6168.98|6168.59|6168.59|6168.98|6168.98|6168.59|6168.59|0
1654853090000|2022-06-10 09:24:50|6167.64|6167.64|6169.11|6169.11|6169.11|6169.11|6167.64|6167.64|0
1654853110000|2022-06-10 09:25:10|6169.47|6169.47|6169.47|6169.47|6169.47|6169.47|6169.47|6169.47|0
1654853120000|2022-06-10 09:25:20|6168.35|6168.35|6167.64|6167.64|6168.35|6168.35|6167.64|6167.64|0
1654853140000|2022-06-10 09:25:40|6164.76|6164.76|6163.35|6163.35|6164.76|6164.76|6163.35|6163.35|0
1654853160000|2022-06-10 09:26:00|6163.04|6163.04|6162.34|6162.34|6163.04|6163.04|6162.34|6162.34|0
1654853170000|2022-06-10 09:26:10|6162.66|6162.66|6161.79|6161.79|6162.98|6162.98|6161.79|6161.79|0
1654853210000|2022-06-10 09:26:50|6161.51|6161.51|6161.51|6161.51|6161.51|6161.51|6161.51|6161.51|0
1654853220000|2022-06-10 09:27:00|6160.87|6160.87|6158.55|6158.55|6161.19|6161.19|6156.83|6156.83|0
1654853230000|2022-06-10 09:27:10|6158.98|6158.98|6158.59|6158.59|6158.98|6158.98|6158.59|6158.59|0
1654853240000|2022-06-10 09:27:20|6157.32|6157.32|6157.32|6157.32|6157.32|6157.32|6157.32|6157.32|0
1654853250000|2022-06-10 09:27:30|6156.04|6156.04|6155.9|6155.9|6156.54|6156.54|6155.9|6155.9|0
1654853260000|2022-06-10 09:27:40|6154.62|6154.62|6155.26|6155.26|6155.26|6155.26|6154.62|6154.62|0
1654853270000|2022-06-10 09:27:50|6154.62|6154.62|6155.58|6155.58|6155.58|6155.58|6154.62|6154.62|0
1654853280000|2022-06-10 09:28:00|6156.34|6156.34|6156.34|6156.34|6156.34|6156.34|6156.34|6156.34|0
1654853300000|2022-06-10 09:28:20|6155.96|6155.96|6156.02|6156.02|6156.28|6156.28|6155|6155|0
1654853310000|2022-06-10 09:28:30|6155.83|6155.83|6156.47|6156.47|6156.79|6156.79|6155.83|6155.83|0
1654853330000|2022-06-10 09:28:50|6157.11|6157.11|6156.47|6156.47|6157.75|6157.75|6156.47|6156.47|0
1654853340000|2022-06-10 09:29:00|6156.15|6156.15|6156.02|6156.02|6156.15|6156.15|6155.83|6155.83|0
1654853350000|2022-06-10 09:29:10|6156.73|6156.73|6156.1|6156.1|6157.02|6157.02|6156.1|6156.1|0
1654853360000|2022-06-10 09:29:20|6156.29|6156.29|6156.29|6156.29|6156.29|6156.29|6156.29|6156.29|0
1654853370000|2022-06-10 09:29:30|6155.65|6155.65|6155.65|6155.65|6155.65|6155.65|6155.65|6155.65|0
1654853390000|2022-06-10 09:29:50|6155.01|6155.01|6154.69|6154.69|6155.01|6155.01|6154.37|6154.37|0
1654853400000|2022-06-10 09:30:00|6154.12|6154.12|6154.12|6154.12|6154.12|6154.12|6154.12|6154.12|0
1654853410000|2022-06-10 09:30:10|6153.83|6153.83|6152.17|6152.17|6153.83|6153.83|6152.17|6152.17|0
1654853450000|2022-06-10 09:30:50|6151.85|6151.85|6152.49|6152.49|6152.49|6152.49|6151.85|6151.85|0
1654853460000|2022-06-10 09:31:00|6152.68|6152.68|6152.68|6152.68|6152.68|6152.68|6152.68|6152.68|0
1654853470000|2022-06-10 09:31:10|6152.32|6152.32|6152.68|6152.68|6153|6153|6152.32|6152.32|0
1654853510000|2022-06-10 09:31:50|6151.08|6151.08|6153.37|6153.37|6153.37|6153.37|6151.08|6151.08|0
1654853520000|2022-06-10 09:32:00|6153.73|6153.73|6153.73|6153.73|6153.73|6153.73|6153.73|6153.73|0
1654853540000|2022-06-10 09:32:20|6155.01|6155.01|6155.32|6155.32|6155.96|6155.96|6155.01|6155.01|0
1654853570000|2022-06-10 09:32:50|6156.28|6156.28|6155.96|6155.96|6156.92|6156.92|6155.96|6155.96|0
1654853630000|2022-06-10 09:33:50|6157.24|6157.24|6156.91|6156.91|6157.24|6157.24|6156.53|6156.53|0
1654853640000|2022-06-10 09:34:00|6157.26|6157.26|6157.62|6157.62|6157.62|6157.62|6157.26|6157.26|0
1654853650000|2022-06-10 09:34:10|6158|6158|6158|6158|6158|6158|6158|6158|0
1654853660000|2022-06-10 09:34:20|6158.49|6158.49|6158.85|6158.85|6158.85|6158.85|6158.49|6158.49|0
1654853670000|2022-06-10 09:34:30|6159.42|6159.42|6159.42|6159.42|6159.42|6159.42|6159.42|6159.42|0
1654853700000|2022-06-10 09:35:00|6159.92|6159.92|6159.92|6159.92|6159.92|6159.92|6159.92|6159.92|0
1654853710000|2022-06-10 09:35:10|6160.11|6160.11|6159.92|6159.92|6160.11|6160.11|6159.92|6159.92|0
1654853730000|2022-06-10 09:35:30|6159.28|6159.28|6160.11|6160.11|6160.49|6160.49|6158.96|6158.96|0
1654853740000|2022-06-10 09:35:40|6159.73|6159.73|6158.79|6158.79|6159.73|6159.73|6158.79|6158.79|0
1654853750000|2022-06-10 09:35:50|6158.36|6158.36|6158|6158|6158.36|6158.36|6158|6158|0
1654853760000|2022-06-10 09:36:00|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|0
1654853770000|2022-06-10 09:36:10|6157.72|6157.72|6156.76|6156.76|6157.72|6157.72|6156.76|6156.76|0
1654853800000|2022-06-10 09:36:40|6157.05|6157.05|6156.41|6156.41|6157.05|6157.05|6156.41|6156.41|0
1654853810000|2022-06-10 09:36:50|6156.22|6156.22|6157.29|6157.29|6157.29|6157.29|6156.22|6156.22|0
1654853830000|2022-06-10 09:37:10|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|0
1654853840000|2022-06-10 09:37:20|6156.15|6156.15|6156.15|6156.15|6156.15|6156.15|6156.15|6156.15|0
1654853850000|2022-06-10 09:37:30|6155.84|6155.84|6155.45|6155.45|6155.84|6155.84|6155.45|6155.45|0
1654853860000|2022-06-10 09:37:40|6154.5|6154.5|6153.29|6153.29|6154.5|6154.5|6153.29|6153.29|0
1654853900000|2022-06-10 09:38:20|6152.35|6152.35|6152.16|6152.16|6152.35|6152.35|6152.16|6152.16|0
1654853910000|2022-06-10 09:38:30|6151.2|6151.2|6151.2|6151.2|6151.2|6151.2|6151.2|6151.2|0
1654853920000|2022-06-10 09:38:40|6151.01|6151.01|6151.01|6151.01|6151.01|6151.01|6151.01|6151.01|0
1654853940000|2022-06-10 09:39:00|6151.2|6151.2|6151.7|6151.7|6151.7|6151.7|6151.2|6151.2|0
1654853950000|2022-06-10 09:39:10|6151.32|6151.32|6151.64|6151.64|6152.92|6152.92|6151.32|6151.32|0
1654853960000|2022-06-10 09:39:20|6151.45|6151.45|6151.26|6151.26|6151.45|6151.45|6151.26|6151.26|0
1654853980000|2022-06-10 09:39:40|6151.45|6151.45|6151.26|6151.26|6151.45|6151.45|6151.26|6151.26|0
1654854000000|2022-06-10 09:40:00|6151.64|6151.64|6151.83|6151.83|6151.83|6151.83|6151.64|6151.64|0
1654854010000|2022-06-10 09:40:10|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|0
1654854030000|2022-06-10 09:40:30|6152.22|6152.22|6154.38|6154.38|6154.38|6154.38|6152.22|6152.22|0
1654854040000|2022-06-10 09:40:40|6154.57|6154.57|6154.57|6154.57|6154.57|6154.57|6154.57|6154.57|0
1654854050000|2022-06-10 09:40:50|6156.86|6156.86|6156.54|6156.54|6156.86|6156.86|6156.54|6156.54|0
1654854060000|2022-06-10 09:41:00|6157.26|6157.26|6157.26|6157.26|6157.26|6157.26|6157.26|6157.26|0
1654854070000|2022-06-10 09:41:10|6156.49|6156.49|6156.18|6156.18|6156.49|6156.49|6156.18|6156.18|0
1654854110000|2022-06-10 09:41:50|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|6156.81|0
1654854120000|2022-06-10 09:42:00|6157.19|6157.19|6157.19|6157.19|6157.19|6157.19|6157.19|6157.19|0
1654854130000|2022-06-10 09:42:10|6157.95|6157.95|6158.27|6158.27|6158.27|6158.27|6157.95|6157.95|0
1654854140000|2022-06-10 09:42:20|6157.32|6157.32|6157.32|6157.32|6157.32|6157.32|6157.32|6157.32|0
1654854150000|2022-06-10 09:42:30|6157|6157|6156.71|6156.71|6157|6157|6156.71|6156.71|0
1654854170000|2022-06-10 09:42:50|6157.46|6157.46|6157.84|6157.84|6157.84|6157.84|6157.46|6157.46|0
1654854180000|2022-06-10 09:43:00|6158.2|6158.2|6156.92|6156.92|6158.2|6158.2|6156.92|6156.92|0
1654854190000|2022-06-10 09:43:10|6157.3|6157.3|6157.3|6157.3|6157.3|6157.3|6157.3|6157.3|0
1654854210000|2022-06-10 09:43:30|6158.01|6158.01|6159.08|6159.08|6159.08|6159.08|6158.01|6158.01|0
1654854220000|2022-06-10 09:43:40|6159.72|6159.72|6159.08|6159.08|6160.04|6160.04|6158.76|6158.76|0
1654854230000|2022-06-10 09:43:50|6160.36|6160.36|6161|6161|6161|6161|6160.36|6160.36|0
1654854240000|2022-06-10 09:44:00|6161.37|6161.37|6161.37|6161.37|6161.37|6161.37|6161.37|6161.37|0
1654854250000|2022-06-10 09:44:10|6161.02|6161.02|6161.73|6161.73|6161.73|6161.73|6161.02|6161.02|0
1654854300000|2022-06-10 09:45:00|6164.4|6164.4|6162.95|6162.95|6164.4|6164.4|6162.95|6162.95|0
1654854310000|2022-06-10 09:45:10|6162.57|6162.57|6162.57|6162.57|6162.57|6162.57|6162.57|6162.57|0
1654854320000|2022-06-10 09:45:20|6160.33|6160.33|6161.29|6161.29|6161.29|6161.29|6160.33|6160.33|0
1654854340000|2022-06-10 09:45:40|6160.65|6160.65|6160.65|6160.65|6160.65|6160.65|6160.65|6160.65|0
1654854350000|2022-06-10 09:45:50|6161.01|6161.01|6161.01|6161.01|6161.01|6161.01|6161.01|6161.01|0
1654854390000|2022-06-10 09:46:30|6160.05|6160.05|6159.73|6159.73|6160.05|6160.05|6159.73|6159.73|0
1654854420000|2022-06-10 09:47:00|6159.36|6159.36|6159.36|6159.36|6159.36|6159.36|6159.36|6159.36|0
1654854430000|2022-06-10 09:47:10|6158.37|6158.37|6158.36|6158.36|6158.37|6158.37|6158.01|6158.01|0
1654854440000|2022-06-10 09:47:20|6157.09|6157.09|6158.04|6158.04|6158.04|6158.04|6157.09|6157.09|0
1654854450000|2022-06-10 09:47:30|6158.36|6158.36|6157.62|6157.62|6158.36|6158.36|6157.62|6157.62|0
1654854460000|2022-06-10 09:47:40|6157.24|6157.24|6155.29|6155.29|6157.53|6157.53|6154.97|6154.97|0
1654854470000|2022-06-10 09:47:50|6154.02|6154.02|6154.34|6154.34|6154.34|6154.34|6154.02|6154.02|0
1654854480000|2022-06-10 09:48:00|6153.98|6153.98|6153.66|6153.66|6153.98|6153.98|6153.66|6153.66|0
1654854500000|2022-06-10 09:48:20|6153.85|6153.85|6153.85|6153.85|6153.85|6153.85|6153.85|6153.85|0
1654854530000|2022-06-10 09:48:50|6154.21|6154.21|6154.21|6154.21|6154.21|6154.21|6154.21|6154.21|0
1654854550000|2022-06-10 09:49:10|6152.93|6152.93|6152.29|6152.29|6152.93|6152.93|6152.29|6152.29|0
1654854580000|2022-06-10 09:49:40|6152.67|6152.67|6150.47|6150.47|6152.67|6152.67|6150.47|6150.47|0
1654854590000|2022-06-10 09:49:50|6149.52|6149.52|6148.02|6148.02|6149.52|6149.52|6148.02|6148.02|0
1654854610000|2022-06-10 09:50:10|6147.7|6147.7|6147.7|6147.7|6147.7|6147.7|6147.7|6147.7|0
1654854620000|2022-06-10 09:50:20|6147.06|6147.06|6147.06|6147.06|6147.06|6147.06|6147.06|6147.06|0
1654854630000|2022-06-10 09:50:30|6146.74|6146.74|6147.7|6147.7|6147.7|6147.7|6146.74|6146.74|0
1654854640000|2022-06-10 09:50:40|6146.93|6146.93|6146.58|6146.58|6146.93|6146.93|6146.58|6146.58|0
1654854660000|2022-06-10 09:51:00|6146.29|6146.29|6146.29|6146.29|6146.29|6146.29|6146.29|6146.29|0
1654854680000|2022-06-10 09:51:20|6147.44|6147.44|6148.79|6148.79|6148.79|6148.79|6147.44|6147.44|0
1654854690000|2022-06-10 09:51:30|6148.41|6148.41|6147.45|6147.45|6148.41|6148.41|6146.82|6146.82|0
1654854700000|2022-06-10 09:51:40|6146.69|6146.69|6146.69|6146.69|6146.69|6146.69|6146.69|6146.69|0
1654854710000|2022-06-10 09:51:50|6146.4|6146.4|6145.77|6145.77|6146.4|6146.4|6145.77|6145.77|0
1654854720000|2022-06-10 09:52:00|6145.13|6145.13|6144.11|6144.11|6145.13|6145.13|6142.83|6142.83|0
1654854730000|2022-06-10 09:52:10|6143.47|6143.47|6140.48|6140.48|6143.47|6143.47|6140.48|6140.48|0
1654854740000|2022-06-10 09:52:20|6141.76|6141.76|6142.72|6142.72|6142.72|6142.72|6141.12|6141.12|0
1654854750000|2022-06-10 09:52:30|6141.76|6141.76|6141.57|6141.57|6142.52|6142.52|6141.57|6141.57|0
1654854760000|2022-06-10 09:52:40|6140.93|6140.93|6140.16|6140.16|6140.93|6140.93|6140.16|6140.16|0
1654854770000|2022-06-10 09:52:50|6140.35|6140.35|6140.35|6140.35|6140.35|6140.35|6140.35|6140.35|0
1654854790000|2022-06-10 09:53:10|6140.85|6140.85|6140.85|6140.85|6140.85|6140.85|6140.85|6140.85|0
1654854800000|2022-06-10 09:53:20|6141.34|6141.34|6141.34|6141.34|6141.34|6141.34|6141.34|6141.34|0
1654854810000|2022-06-10 09:53:30|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|0
1654854820000|2022-06-10 09:53:40|6142.66|6142.66|6142.66|6142.66|6143.3|6143.3|6142.66|6142.66|0
1654854860000|2022-06-10 09:54:20|6143.02|6143.02|6143.02|6143.02|6143.02|6143.02|6143.02|6143.02|0
1654854880000|2022-06-10 09:54:40|6142.66|6142.66|6142.78|6142.78|6142.78|6142.78|6142.02|6142.02|0
1654854890000|2022-06-10 09:54:50|6142.15|6142.15|6142.15|6142.15|6142.15|6142.15|6142.15|6142.15|0
1654854900000|2022-06-10 09:55:00|6141.79|6141.79|6141.5|6141.5|6141.79|6141.79|6141.5|6141.5|0
1654854920000|2022-06-10 09:55:20|6142.46|6142.46|6143.1|6143.1|6143.1|6143.1|6142.46|6142.46|0
1654854940000|2022-06-10 09:55:40|6143.74|6143.74|6143.1|6143.1|6144.06|6144.06|6143.1|6143.1|0
1654854950000|2022-06-10 09:55:50|6143.46|6143.46|6143.46|6143.46|6143.46|6143.46|6143.46|6143.46|0
1654854960000|2022-06-10 09:56:00|6142.69|6142.69|6142.69|6142.69|6142.69|6142.69|6142.69|6142.69|0
1654854970000|2022-06-10 09:56:10|6142.31|6142.31|6142.31|6142.31|6142.31|6142.31|6142.31|6142.31|0
1654854980000|2022-06-10 09:56:20|6141.81|6141.81|6141.81|6141.81|6141.81|6141.81|6141.81|6141.81|0
1654855000000|2022-06-10 09:56:40|6141.44|6141.44|6139.87|6139.87|6141.44|6141.44|6139.87|6139.87|0
1654855030000|2022-06-10 09:57:10|6140.58|6140.58|6143.38|6143.38|6143.38|6143.38|6140.58|6140.58|0
1654855060000|2022-06-10 09:57:40|6142.74|6142.74|6142.74|6142.74|6142.74|6142.74|6142.74|6142.74|0
1654855070000|2022-06-10 09:57:50|6142.43|6142.43|6142.43|6142.43|6142.43|6142.43|6142.43|6142.43|0
1654855100000|2022-06-10 09:58:20|6142.74|6142.74|6142.11|6142.11|6143.06|6143.06|6142.11|6142.11|0
1654855130000|2022-06-10 09:58:50|6142.3|6142.3|6142.68|6142.68|6142.68|6142.68|6142.3|6142.3|0
1654855140000|2022-06-10 09:59:00|6141.6|6141.6|6141.29|6141.29|6141.6|6141.6|6141.29|6141.29|0
1654855150000|2022-06-10 09:59:10|6142|6142|6141.68|6141.68|6142|6142|6141.68|6141.68|0
1654855190000|2022-06-10 09:59:50|6140.72|6140.72|6140.72|6140.72|6140.72|6140.72|6140.72|6140.72|0
1654855200000|2022-06-10 10:00:00|6141.36|6141.36|6142.49|6142.49|6142.49|6142.49|6141.36|6141.36|0
1654855210000|2022-06-10 10:00:10|6142.77|6142.77|6142.77|6142.77|6142.77|6142.77|6142.77|6142.77|0
1654855230000|2022-06-10 10:00:30|6143.41|6143.41|6143.41|6143.41|6143.41|6143.41|6143.41|6143.41|0
1654855240000|2022-06-10 10:00:40|6142.91|6142.91|6141.96|6141.96|6142.91|6142.91|6141.96|6141.96|0
1654855250000|2022-06-10 10:00:50|6142.31|6142.31|6142.67|6142.67|6142.67|6142.67|6142.31|6142.31|0
1654855270000|2022-06-10 10:01:10|6142.38|6142.38|6142.38|6142.38|6142.38|6142.38|6142.38|6142.38|0
1654855290000|2022-06-10 10:01:30|6143.38|6143.38|6144.37|6144.37|6144.37|6144.37|6143.38|6143.38|0
1654855300000|2022-06-10 10:01:40|6143.73|6143.73|6142.08|6142.08|6143.73|6143.73|6142.08|6142.08|0
1654855310000|2022-06-10 10:01:50|6141.76|6141.76|6141.76|6141.76|6141.76|6141.76|6141.76|6141.76|0
1654855330000|2022-06-10 10:02:10|6142.72|6142.72|6143.36|6143.36|6143.36|6143.36|6142.72|6142.72|0
1654855340000|2022-06-10 10:02:20|6143.54|6143.54|6143.19|6143.19|6143.54|6143.54|6143.19|6143.19|0
1654855350000|2022-06-10 10:02:30|6142.55|6142.55|6142.55|6142.55|6142.55|6142.55|6142.55|6142.55|0
1654855370000|2022-06-10 10:02:50|6142.23|6142.23|6141.66|6141.66|6142.23|6142.23|6141.66|6141.66|0
1654855380000|2022-06-10 10:03:00|6142.43|6142.43|6142.43|6142.43|6142.43|6142.43|6142.07|6142.07|0
1654855390000|2022-06-10 10:03:10|6141.79|6141.79|6140.79|6140.79|6141.79|6141.79|6140.79|6140.79|0
1654855410000|2022-06-10 10:03:30|6140.47|6140.47|6140.47|6140.47|6140.47|6140.47|6140.47|6140.47|0
1654855430000|2022-06-10 10:03:50|6140.79|6140.79|6141.47|6141.47|6141.47|6141.47|6140.79|6140.79|0
1654855450000|2022-06-10 10:04:10|6141.15|6141.15|6141.15|6141.15|6141.15|6141.15|6141.15|6141.15|0
1654855470000|2022-06-10 10:04:30|6141.53|6141.53|6141.55|6141.55|6141.84|6141.84|6141.18|6141.18|0
1654855490000|2022-06-10 10:04:50|6143.04|6143.04|6143.04|6143.04|6143.04|6143.04|6143.04|6143.04|0
1654855500000|2022-06-10 10:05:00|6141.76|6141.76|6142.4|6142.4|6142.4|6142.4|6141.76|6141.76|0
1654855530000|2022-06-10 10:05:30|6141.58|6141.58|6141.06|6141.06|6141.58|6141.58|6141.06|6141.06|0
1654855570000|2022-06-10 10:06:10|6140.42|6140.42|6140.42|6140.42|6140.42|6140.42|6140.42|6140.42|0
1654855600000|2022-06-10 10:06:40|6140.78|6140.78|6140.78|6140.78|6140.78|6140.78|6140.78|6140.78|0
1654855640000|2022-06-10 10:07:20|6141.1|6141.1|6141.1|6141.1|6141.1|6141.1|6141.1|6141.1|0
1654855700000|2022-06-10 10:08:20|6140.14|6140.14|6140.14|6140.14|6140.14|6140.14|6140.14|6140.14|0
1654855720000|2022-06-10 10:08:40|6140.33|6140.33|6140.33|6140.33|6140.33|6140.33|6140.33|6140.33|0
1654855740000|2022-06-10 10:09:00|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|6139.57|0
1654855780000|2022-06-10 10:09:40|6138.61|6138.61|6139.11|6139.11|6139.11|6139.11|6138.61|6138.61|0
1654855800000|2022-06-10 10:10:00|6139.39|6139.39|6140.26|6140.26|6140.26|6140.26|6139.39|6139.39|0
1654855810000|2022-06-10 10:10:10|6140.76|6140.76|6141.75|6141.75|6141.75|6141.75|6140.76|6140.76|0
1654855820000|2022-06-10 10:10:20|6141.44|6141.44|6141.37|6141.37|6141.56|6141.56|6140.8|6140.8|0
1654855830000|2022-06-10 10:10:30|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|0
1654855840000|2022-06-10 10:10:40|6140.83|6140.83|6140.83|6140.83|6140.83|6140.83|6140.83|6140.83|0
1654855860000|2022-06-10 10:11:00|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|6141.19|0
1654855870000|2022-06-10 10:11:10|6140.87|6140.87|6140.87|6140.87|6140.87|6140.87|6140.87|6140.87|0
1654855880000|2022-06-10 10:11:20|6140.51|6140.51|6140.51|6140.51|6140.51|6140.51|6140.51|6140.51|0
1654855890000|2022-06-10 10:11:30|6138.98|6138.98|6138.41|6138.41|6138.98|6138.98|6138.41|6138.41|0
1654855900000|2022-06-10 10:11:40|6136.18|6136.18|6136.18|6136.18|6136.18|6136.18|6136.18|6136.18|0
1654855920000|2022-06-10 10:12:00|6135.99|6135.99|6137.26|6137.26|6137.26|6137.26|6135.99|6135.99|0
1654855940000|2022-06-10 10:12:20|6136.91|6136.91|6136.91|6136.91|6136.91|6136.91|6136.91|6136.91|0
1654855950000|2022-06-10 10:12:30|6136.62|6136.62|6137.29|6137.29|6137.29|6137.29|6136.62|6136.62|0
1654855960000|2022-06-10 10:12:40|6138.25|6138.25|6138.96|6138.96|6138.96|6138.96|6138.25|6138.25|0
1654855970000|2022-06-10 10:12:50|6139.32|6139.32|6139.32|6139.32|6139.32|6139.32|6139.32|6139.32|0
1654855990000|2022-06-10 10:13:10|6139.69|6139.69|6139.69|6139.69|6139.69|6139.69|6139.69|6139.69|0
1654856030000|2022-06-10 10:13:50|6140.84|6140.84|6140.84|6140.84|6140.84|6140.84|6140.84|6140.84|0
1654856080000|2022-06-10 10:14:40|6140.2|6140.2|6139.56|6139.56|6140.2|6140.2|6139.25|6139.25|0
1654856100000|2022-06-10 10:15:00|6138.93|6138.93|6138.93|6138.93|6138.93|6138.93|6138.93|6138.93|0
1654856110000|2022-06-10 10:15:10|6139.56|6139.56|6139.56|6139.56|6139.56|6139.56|6139.56|6139.56|0
1654856150000|2022-06-10 10:15:50|6138.29|6138.29|6137.97|6137.97|6138.29|6138.29|6137.97|6137.97|0
1654856160000|2022-06-10 10:16:00|6139.12|6139.12|6140.04|6140.04|6140.04|6140.04|6139.12|6139.12|0
1654856190000|2022-06-10 10:16:30|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|0
1654856200000|2022-06-10 10:16:40|6140.9|6140.9|6142.17|6142.17|6142.17|6142.17|6140.9|6140.9|0
1654856220000|2022-06-10 10:17:00|6142.74|6142.74|6143.06|6143.06|6143.06|6143.06|6142.74|6142.74|0
1654856260000|2022-06-10 10:17:40|6143.25|6143.25|6143.25|6143.25|6143.25|6143.25|6143.25|6143.25|0
1654856270000|2022-06-10 10:17:50|6145.49|6145.49|6145.49|6145.49|6145.49|6145.49|6145.49|6145.49|0
1654856280000|2022-06-10 10:18:00|6145.81|6145.81|6145.81|6145.81|6145.81|6145.81|6145.81|6145.81|0
1654856320000|2022-06-10 10:18:40|6145.99|6145.99|6145.99|6145.99|6145.99|6145.99|6145.99|6145.99|0
1654856330000|2022-06-10 10:18:50|6146.95|6146.95|6146.95|6146.95|6146.95|6146.95|6146.95|6146.95|0
1654856340000|2022-06-10 10:19:00|6147.27|6147.27|6148.03|6148.03|6148.03|6148.03|6147.27|6147.27|0
1654856360000|2022-06-10 10:19:20|6147.4|6147.4|6147.4|6147.4|6147.4|6147.4|6147.4|6147.4|0
1654856400000|2022-06-10 10:20:00|6147.01|6147.01|6145.74|6145.74|6147.01|6147.01|6145.74|6145.74|0
1654856410000|2022-06-10 10:20:10|6146.02|6146.02|6146.02|6146.02|6146.02|6146.02|6146.02|6146.02|0
1654856420000|2022-06-10 10:20:20|6145.5|6145.5|6144.59|6144.59|6145.5|6145.5|6144.59|6144.59|0
1654856430000|2022-06-10 10:20:30|6144.41|6144.41|6144.41|6144.41|6144.41|6144.41|6144.41|6144.41|0
1654856450000|2022-06-10 10:20:50|6144.9|6144.9|6145.4|6145.4|6145.4|6145.4|6144.9|6144.9|0
1654856460000|2022-06-10 10:21:00|6145.69|6145.69|6145.69|6145.69|6145.69|6145.69|6145.69|6145.69|0
1654856490000|2022-06-10 10:21:30|6147.67|6147.67|6147.67|6147.67|6147.67|6147.67|6147.67|6147.67|0
1654856500000|2022-06-10 10:21:40|6147.18|6147.18|6147.67|6147.67|6148.17|6148.17|6147.18|6147.18|0
1654856510000|2022-06-10 10:21:50|6147.18|6147.18|6147.74|6147.74|6147.74|6147.74|6146.68|6146.68|0
1654856530000|2022-06-10 10:22:10|6147.24|6147.24|6147.24|6147.24|6147.24|6147.24|6147.24|6147.24|0
1654856540000|2022-06-10 10:22:20|6147.74|6147.74|6149.24|6149.24|6150.01|6150.01|6147.74|6147.74|0
1654856560000|2022-06-10 10:22:40|6148.29|6148.29|6147.97|6147.97|6148.29|6148.29|6147.97|6147.97|0
1654856570000|2022-06-10 10:22:50|6147.2|6147.2|6147.2|6147.2|6147.2|6147.2|6147.2|6147.2|0
1654856580000|2022-06-10 10:23:00|6146.92|6146.92|6147.2|6147.2|6147.2|6147.2|6146.92|6146.92|0
1654856590000|2022-06-10 10:23:10|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|0
1654856620000|2022-06-10 10:23:40|6147.84|6147.84|6148.48|6148.48|6148.48|6148.48|6147.84|6147.84|0
1654856630000|2022-06-10 10:23:50|6149.12|6149.12|6149.12|6149.12|6149.12|6149.12|6149.12|6149.12|0
1654856660000|2022-06-10 10:24:20|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|0
1654856670000|2022-06-10 10:24:30|6148.02|6148.02|6148.02|6148.02|6148.02|6148.02|6148.02|6148.02|0
1654856680000|2022-06-10 10:24:40|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|0
1654856690000|2022-06-10 10:24:50|6146.45|6146.45|6146.45|6146.45|6146.45|6146.45|6146.45|6146.45|0
1654856720000|2022-06-10 10:25:20|6146.07|6146.07|6146.07|6146.07|6146.07|6146.07|6146.07|6146.07|0
1654856730000|2022-06-10 10:25:30|6145.44|6145.44|6145.44|6145.44|6145.44|6145.44|6145.44|6145.44|0
1654856770000|2022-06-10 10:26:10|6145.08|6145.08|6145.08|6145.08|6145.08|6145.08|6145.08|6145.08|0
1654856780000|2022-06-10 10:26:20|6145.44|6145.44|6145.44|6145.44|6145.44|6145.44|6145.44|6145.44|0
1654856790000|2022-06-10 10:26:30|6145.79|6145.79|6145.79|6145.79|6145.79|6145.79|6145.79|6145.79|0
1654856820000|2022-06-10 10:27:00|6146.15|6146.15|6146.15|6146.15|6146.15|6146.15|6146.15|6146.15|0
1654856830000|2022-06-10 10:27:10|6147.14|6147.14|6149.06|6149.06|6149.06|6149.06|6147.14|6147.14|0
1654856840000|2022-06-10 10:27:20|6149.44|6149.44|6149.44|6149.44|6149.44|6149.44|6149.44|6149.44|0
1654856850000|2022-06-10 10:27:30|6149.12|6149.12|6148.74|6148.74|6149.12|6149.12|6148.74|6148.74|0
1654856860000|2022-06-10 10:27:40|6148.24|6148.24|6149.24|6149.24|6149.24|6149.24|6148.24|6148.24|0
1654856870000|2022-06-10 10:27:50|6149.73|6149.73|6149.73|6149.73|6149.73|6149.73|6149.73|6149.73|0
1654856880000|2022-06-10 10:28:00|6150.23|6150.23|6150.23|6150.23|6150.23|6150.23|6150.23|6150.23|0
1654856960000|2022-06-10 10:29:20|6150.55|6150.55|6153.92|6153.92|6153.92|6153.92|6150.55|6150.55|0
1654856970000|2022-06-10 10:29:30|6154.28|6154.28|6154.92|6154.92|6154.92|6154.92|6154.28|6154.28|0
1654856980000|2022-06-10 10:29:40|6153.77|6153.77|6154.09|6154.09|6154.73|6154.73|6153.77|6153.77|0
1654857000000|2022-06-10 10:30:00|6153.33|6153.33|6153.7|6153.7|6153.7|6153.7|6153.33|6153.33|0
1654857030000|2022-06-10 10:30:30|6152.21|6152.21|6152.21|6152.21|6152.21|6152.21|6152.21|6152.21|0
1654857040000|2022-06-10 10:30:40|6152.71|6152.71|6152.71|6152.71|6152.71|6152.71|6152.71|6152.71|0
1654857060000|2022-06-10 10:31:00|6153.21|6153.21|6153.21|6153.21|6153.21|6153.21|6153.21|6153.21|0
1654857070000|2022-06-10 10:31:10|6153.85|6153.85|6153.85|6153.85|6153.85|6153.85|6153.85|6153.85|0
1654857100000|2022-06-10 10:31:40|6153.66|6153.66|6153.66|6153.66|6153.66|6153.66|6153.66|6153.66|0
1654857110000|2022-06-10 10:31:50|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|0
1654857130000|2022-06-10 10:32:10|6152.09|6152.09|6153.62|6153.62|6153.62|6153.62|6152.09|6152.09|0
1654857140000|2022-06-10 10:32:20|6154.2|6154.2|6154.2|6154.2|6154.2|6154.2|6154.2|6154.2|0
1654857160000|2022-06-10 10:32:40|6153.7|6153.7|6153.34|6153.34|6153.7|6153.7|6153.34|6153.34|0
1654857180000|2022-06-10 10:33:00|6152.35|6152.35|6152.35|6152.35|6152.35|6152.35|6152.35|6152.35|0
1654857190000|2022-06-10 10:33:10|6152.71|6152.71|6152.71|6152.71|6152.71|6152.71|6152.71|6152.71|0
1654857260000|2022-06-10 10:34:20|6152.37|6152.37|6152.02|6152.02|6152.37|6152.37|6152.02|6152.02|0
1654857270000|2022-06-10 10:34:30|6152.34|6152.34|6154.89|6154.89|6154.89|6154.89|6152.34|6152.34|0
1654857290000|2022-06-10 10:34:50|6154.51|6154.51|6154.51|6154.51|6154.51|6154.51|6154.51|6154.51|0
1654857300000|2022-06-10 10:35:00|6155|6155|6156.09|6156.09|6156.92|6156.92|6155|6155|0
1654857330000|2022-06-10 10:35:30|6157.37|6157.37|6159.11|6159.11|6159.6|6159.6|6157.37|6157.37|0
1654857340000|2022-06-10 10:35:40|6157.83|6157.83|6157.51|6157.51|6158.15|6158.15|6157.51|6157.51|0
1654857350000|2022-06-10 10:35:50|6156.52|6156.52|6155.88|6155.88|6156.52|6156.52|6155.88|6155.88|0
1654857360000|2022-06-10 10:36:00|6156.2|6156.2|6156.7|6156.7|6156.7|6156.7|6156.2|6156.2|0
1654857370000|2022-06-10 10:36:10|6157.05|6157.05|6158.23|6158.23|6158.23|6158.23|6157.05|6157.05|0
1654857420000|2022-06-10 10:37:00|6158.87|6158.87|6158.55|6158.55|6159.19|6159.19|6158.55|6158.55|0
1654857430000|2022-06-10 10:37:10|6157.28|6157.28|6157.91|6157.91|6157.91|6157.91|6157.28|6157.28|0
1654857470000|2022-06-10 10:37:50|6158.41|6158.41|6158.41|6158.41|6158.41|6158.41|6158.41|6158.41|0
1654857480000|2022-06-10 10:38:00|6158.05|6158.05|6158.05|6158.05|6158.05|6158.05|6158.05|6158.05|0
1654857490000|2022-06-10 10:38:10|6157.1|6157.1|6156.71|6156.71|6157.1|6157.1|6156.71|6156.71|0
1654857510000|2022-06-10 10:38:30|6154.8|6154.8|6154.8|6154.8|6154.8|6154.8|6154.8|6154.8|0
1654857520000|2022-06-10 10:38:40|6154.42|6154.42|6154.42|6154.42|6154.42|6154.42|6154.42|6154.42|0
1654857540000|2022-06-10 10:39:00|6154.77|6154.77|6154.46|6154.46|6155.41|6155.41|6154.46|6154.46|0
1654857570000|2022-06-10 10:39:30|6155.22|6155.22|6155.22|6155.22|6155.22|6155.22|6155.22|6155.22|0
1654857600000|2022-06-10 10:40:00|6155.03|6155.03|6155.03|6155.03|6155.03|6155.03|6155.03|6155.03|0
1654857640000|2022-06-10 10:40:40|6156.31|6156.31|6156.31|6156.31|6156.31|6156.31|6156.31|6156.31|0
1654857650000|2022-06-10 10:40:50|6155.93|6155.93|6155.54|6155.54|6155.93|6155.93|6155.54|6155.54|0
1654857660000|2022-06-10 10:41:00|6155.12|6155.12|6154.76|6154.76|6155.12|6155.12|6154.76|6154.76|0
1654857670000|2022-06-10 10:41:10|6154|6154|6152.27|6152.27|6154|6154|6152.27|6152.27|0
1654857700000|2022-06-10 10:41:40|6152.08|6152.08|6151.59|6151.59|6152.08|6152.08|6151.59|6151.59|0
1654857710000|2022-06-10 10:41:50|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|0
1654857720000|2022-06-10 10:42:00|6153.5|6153.5|6153.01|6153.01|6153.5|6153.5|6153.01|6153.01|0
1654857770000|2022-06-10 10:42:50|6153.36|6153.36|6153.36|6153.36|6153.36|6153.36|6153.36|6153.36|0
1654857780000|2022-06-10 10:43:00|6153.04|6153.04|6152.66|6152.66|6153.04|6153.04|6152.66|6152.66|0
1654857810000|2022-06-10 10:43:30|6153.04|6153.04|6153.04|6153.04|6153.04|6153.04|6153.04|6153.04|0
1654857820000|2022-06-10 10:43:40|6153.54|6153.54|6153.54|6153.54|6153.54|6153.54|6153.54|6153.54|0
1654857830000|2022-06-10 10:43:50|6154.3|6154.3|6154.3|6154.3|6154.3|6154.3|6154.3|6154.3|0
1654857850000|2022-06-10 10:44:10|6153.45|6153.45|6153.39|6153.39|6153.45|6153.45|6153.02|6153.02|0
1654857870000|2022-06-10 10:44:30|6153.71|6153.71|6154.09|6154.09|6154.09|6154.09|6153.71|6153.71|0
1654857900000|2022-06-10 10:45:00|6153.46|6153.46|6153.08|6153.08|6153.46|6153.46|6153.08|6153.08|0
1654857920000|2022-06-10 10:45:20|6154.04|6154.04|6154.04|6154.04|6154.04|6154.04|6154.04|6154.04|0
1654857940000|2022-06-10 10:45:40|6154.53|6154.53|6154.53|6154.53|6154.53|6154.53|6154.53|6154.53|0
1654857950000|2022-06-10 10:45:50|6153.77|6153.77|6153.77|6153.77|6153.77|6153.77|6153.77|6153.77|0
1654857960000|2022-06-10 10:46:00|6154.41|6154.41|6154.41|6154.41|6154.41|6154.41|6154.41|6154.41|0
1654858030000|2022-06-10 10:47:10|6154.6|6154.6|6154.17|6154.17|6154.6|6154.6|6154.17|6154.17|0
1654858080000|2022-06-10 10:48:00|6154.88|6154.88|6154.88|6154.88|6154.88|6154.88|6154.88|6154.88|0
1654858110000|2022-06-10 10:48:30|6154.24|6154.24|6154.24|6154.24|6154.24|6154.24|6154.24|6154.24|0
1654858120000|2022-06-10 10:48:40|6154.74|6154.74|6154.13|6154.13|6154.74|6154.74|6153.75|6153.75|0
1654858130000|2022-06-10 10:48:50|6153.75|6153.75|6153.75|6153.75|6153.75|6153.75|6153.75|6153.75|0
1654858140000|2022-06-10 10:49:00|6153.36|6153.36|6153.75|6153.75|6153.75|6153.75|6153.36|6153.36|0
1654858150000|2022-06-10 10:49:10|6152.32|6152.32|6152.32|6152.32|6152.32|6152.32|6152.32|6152.32|0
1654858170000|2022-06-10 10:49:30|6151.6|6151.6|6151.6|6151.6|6151.6|6151.6|6151.6|6151.6|0
1654858180000|2022-06-10 10:49:40|6151.22|6151.22|6151.22|6151.22|6151.22|6151.22|6151.22|6151.22|0
1654858190000|2022-06-10 10:49:50|6150.9|6150.9|6150.52|6150.52|6150.9|6150.9|6150.52|6150.52|0
1654858220000|2022-06-10 10:50:20|6151.48|6151.48|6151.48|6151.48|6151.48|6151.48|6151.48|6151.48|0
1654858240000|2022-06-10 10:50:40|6150.98|6150.98|6147.51|6147.51|6150.98|6150.98|6147.51|6147.51|0
1654858260000|2022-06-10 10:51:00|6148|6148|6148|6148|6148|6148|6148|6148|0
1654858300000|2022-06-10 10:51:40|6148.96|6148.96|6148.96|6148.96|6148.96|6148.96|6148.96|6148.96|0
1654858320000|2022-06-10 10:52:00|6148.64|6148.64|6147.78|6147.78|6148.64|6148.64|6147.78|6147.78|0
1654858330000|2022-06-10 10:52:10|6148.16|6148.16|6148.16|6148.16|6148.16|6148.16|6148.16|6148.16|0
1654858340000|2022-06-10 10:52:20|6148.3|6148.3|6148.3|6148.3|6148.3|6148.3|6148.3|6148.3|0
1654858370000|2022-06-10 10:52:50|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|0
1654858380000|2022-06-10 10:53:00|6148.98|6148.98|6149.33|6149.33|6149.33|6149.33|6148.98|6148.98|0
1654858390000|2022-06-10 10:53:10|6149.71|6149.71|6150.59|6150.59|6150.59|6150.59|6149.71|6149.71|0
1654858400000|2022-06-10 10:53:20|6151.02|6151.02|6152.16|6152.16|6152.16|6152.16|6151.02|6151.02|0
1654858420000|2022-06-10 10:53:40|6153.12|6153.12|6153.12|6153.12|6153.12|6153.12|6153.12|6153.12|0
1654858430000|2022-06-10 10:53:50|6152.8|6152.8|6153.57|6153.57|6153.57|6153.57|6152.8|6152.8|0
1654858460000|2022-06-10 10:54:20|6153.25|6153.25|6151.65|6151.65|6153.25|6153.25|6151.65|6151.65|0
1654858470000|2022-06-10 10:54:30|6151.36|6151.36|6151.36|6151.36|6151.36|6151.36|6151.36|6151.36|0
1654858490000|2022-06-10 10:54:50|6152.08|6152.08|6153.36|6153.36|6153.36|6153.36|6152.08|6152.08|0
1654858520000|2022-06-10 10:55:20|6153.68|6153.68|6153.68|6153.68|6153.68|6153.68|6153.68|6153.68|0
1654858530000|2022-06-10 10:55:30|6153.29|6153.29|6153.29|6153.29|6153.29|6153.29|6153.29|6153.29|0
1654858540000|2022-06-10 10:55:40|6152.72|6152.72|6153.04|6153.04|6153.04|6153.04|6152.72|6152.72|0
1654858580000|2022-06-10 10:56:20|6152.33|6152.33|6152.33|6152.33|6152.33|6152.33|6152.33|6152.33|0
1654858620000|2022-06-10 10:57:00|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|0
1654858640000|2022-06-10 10:57:20|6151.31|6151.31|6149.75|6149.75|6151.31|6151.31|6149.75|6149.75|0
1654858650000|2022-06-10 10:57:30|6149.03|6149.03|6147.99|6147.99|6149.03|6149.03|6147.61|6147.61|0
1654858660000|2022-06-10 10:57:40|6147.8|6147.8|6147.8|6147.8|6147.8|6147.8|6147.8|6147.8|0
1654858670000|2022-06-10 10:57:50|6146.84|6146.84|6146.33|6146.33|6146.84|6146.84|6146.33|6146.33|0
1654858680000|2022-06-10 10:58:00|6146.02|6146.02|6144.69|6144.69|6146.02|6146.02|6144.69|6144.69|0
1654858690000|2022-06-10 10:58:10|6144.31|6144.31|6144.31|6144.31|6144.31|6144.31|6144.31|6144.31|0
1654858700000|2022-06-10 10:58:20|6142.71|6142.71|6143.03|6143.03|6143.03|6143.03|6142.71|6142.71|0
1654858720000|2022-06-10 10:58:40|6143.59|6143.59|6143.03|6143.03|6143.59|6143.59|6143.03|6143.03|0
1654858730000|2022-06-10 10:58:50|6143.67|6143.67|6143.67|6143.67|6143.67|6143.67|6143.67|6143.67|0
1654858750000|2022-06-10 10:59:10|6144.43|6144.43|6144.43|6144.43|6144.43|6144.43|6144.43|6144.43|0
1654858760000|2022-06-10 10:59:20|6144.81|6144.81|6145.11|6145.11|6145.11|6145.11|6144.43|6144.43|0
1654858770000|2022-06-10 10:59:30|6144.92|6144.92|6144.73|6144.73|6144.92|6144.92|6144.73|6144.73|0
1654858790000|2022-06-10 10:59:50|6144.17|6144.17|6144.17|6144.17|6144.17|6144.17|6144.17|6144.17|0
1654858800000|2022-06-10 11:00:00|6144.73|6144.73|6144.73|6144.73|6144.73|6144.73|6144.73|6144.73|0
1654858840000|2022-06-10 11:00:40|6144.45|6144.45|6144.73|6144.73|6144.73|6144.73|6144.45|6144.45|0
1654858900000|2022-06-10 11:01:40|6144.92|6144.92|6145.3|6145.3|6145.3|6145.3|6144.92|6144.92|0
1654858920000|2022-06-10 11:02:00|6146.79|6146.79|6146.79|6146.79|6146.79|6146.79|6146.79|6146.79|0
1654858940000|2022-06-10 11:02:20|6146.41|6146.41|6146.09|6146.09|6146.41|6146.41|6146.09|6146.09|0
1654858960000|2022-06-10 11:02:40|6146.73|6146.73|6146.73|6146.73|6146.73|6146.73|6146.73|6146.73|0
1654858970000|2022-06-10 11:02:50|6147.23|6147.23|6147.23|6147.23|6147.23|6147.23|6147.23|6147.23|0
1654858980000|2022-06-10 11:03:00|6147.58|6147.58|6147.94|6147.94|6147.94|6147.94|6147.58|6147.58|0
1654858990000|2022-06-10 11:03:10|6148.3|6148.3|6148.3|6148.3|6148.3|6148.3|6148.3|6148.3|0
1654859020000|2022-06-10 11:03:40|6148.79|6148.79|6148.79|6148.79|6150.07|6150.07|6148.79|6148.79|0
1654859050000|2022-06-10 11:04:10|6149.18|6149.18|6148.18|6148.18|6149.18|6149.18|6148.18|6148.18|0
1654859080000|2022-06-10 11:04:40|6148.56|6148.56|6149.05|6149.05|6149.05|6149.05|6148.56|6148.56|0
1654859150000|2022-06-10 11:05:50|6149.55|6149.55|6149.55|6149.55|6149.55|6149.55|6149.55|6149.55|0
1654859160000|2022-06-10 11:06:00|6150.19|6150.19|6150.92|6150.92|6150.92|6150.92|6150.19|6150.19|0
1654859190000|2022-06-10 11:06:30|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|0
1654859220000|2022-06-10 11:07:00|6152.14|6152.14|6152.78|6152.78|6152.78|6152.78|6152.14|6152.14|0
1654859270000|2022-06-10 11:07:50|6152.59|6152.59|6153.13|6153.13|6153.13|6153.13|6152.59|6152.59|0
1654859280000|2022-06-10 11:08:00|6153.32|6153.32|6153.89|6153.89|6153.89|6153.89|6153.32|6153.32|0
1654859300000|2022-06-10 11:08:20|6155.17|6155.17|6155.49|6155.49|6155.49|6155.49|6155.17|6155.17|0
1654859320000|2022-06-10 11:08:40|6155.17|6155.17|6154.53|6154.53|6155.17|6155.17|6154.53|6154.53|0
1654859340000|2022-06-10 11:09:00|6155.3|6155.3|6155.65|6155.65|6155.65|6155.65|6154.91|6154.91|0
1654859350000|2022-06-10 11:09:10|6154.89|6154.89|6154.89|6154.89|6154.89|6154.89|6154.89|6154.89|0
1654859380000|2022-06-10 11:09:40|6154.25|6154.25|6154.25|6154.25|6154.25|6154.25|6154.25|6154.25|0
1654859410000|2022-06-10 11:10:10|6154.81|6154.81|6154.81|6154.81|6154.81|6154.81|6154.81|6154.81|0
1654859430000|2022-06-10 11:10:30|6154.5|6154.5|6154.5|6154.5|6154.5|6154.5|6154.5|6154.5|0
1654859450000|2022-06-10 11:10:50|6153.93|6153.93|6150.78|6150.78|6153.93|6153.93|6150.29|6150.29|0
1654859460000|2022-06-10 11:11:00|6150.07|6150.07|6149.21|6149.21|6150.07|6150.07|6149.21|6149.21|0
1654859470000|2022-06-10 11:11:10|6148.83|6148.83|6148.83|6148.83|6148.83|6148.83|6148.83|6148.83|0
1654859480000|2022-06-10 11:11:20|6147.55|6147.55|6147.27|6147.27|6147.55|6147.55|6147.27|6147.27|0
1654859500000|2022-06-10 11:11:40|6146.89|6146.89|6146.89|6146.89|6146.89|6146.89|6146.89|6146.89|0
1654859510000|2022-06-10 11:11:50|6147.38|6147.38|6147.38|6147.38|6147.38|6147.38|6147.38|6147.38|0
1654859520000|2022-06-10 11:12:00|6148.66|6148.66|6148.66|6148.66|6148.66|6148.66|6148.66|6148.66|0
1654859530000|2022-06-10 11:12:10|6149.42|6149.42|6149.61|6149.61|6149.61|6149.61|6149.42|6149.42|0
1654859550000|2022-06-10 11:12:30|6149.99|6149.99|6149.99|6149.99|6149.99|6149.99|6149.99|6149.99|0
1654859570000|2022-06-10 11:12:50|6150.63|6150.63|6150.63|6150.63|6150.63|6150.63|6150.63|6150.63|0
1654859600000|2022-06-10 11:13:20|6150.31|6150.31|6150.31|6150.31|6150.31|6150.31|6150.31|6150.31|0
1654859630000|2022-06-10 11:13:50|6149.32|6149.32|6149.32|6149.32|6149.32|6149.32|6149.32|6149.32|0
1654859650000|2022-06-10 11:14:10|6149|6149|6149|6149|6149|6149|6149|6149|0
1654859700000|2022-06-10 11:15:00|6148.04|6148.04|6148.04|6148.04|6148.04|6148.04|6148.04|6148.04|0
1654859710000|2022-06-10 11:15:10|6148.4|6148.4|6147.73|6147.73|6148.76|6148.76|6147.73|6147.73|0
1654859760000|2022-06-10 11:16:00|6147.54|6147.54|6147.54|6147.54|6147.54|6147.54|6147.54|6147.54|0
1654859780000|2022-06-10 11:16:20|6146.9|6146.9|6146.9|6146.9|6146.9|6146.9|6146.9|6146.9|0
1654859810000|2022-06-10 11:16:50|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|0
1654859840000|2022-06-10 11:17:20|6145.88|6145.88|6145.03|6145.03|6146.52|6146.52|6144.54|6144.54|0
1654859850000|2022-06-10 11:17:30|6145.35|6145.35|6146.31|6146.31|6146.31|6146.31|6145.35|6145.35|0
1654859860000|2022-06-10 11:17:40|6146.67|6146.67|6147.02|6147.02|6147.02|6147.02|6146.67|6146.67|0
1654859880000|2022-06-10 11:18:00|6147.52|6147.52|6148.02|6148.02|6148.02|6148.02|6147.52|6147.52|0
1654859890000|2022-06-10 11:18:10|6146.95|6146.95|6146.95|6146.95|6147.13|6147.13|6146.95|6146.95|0
1654859900000|2022-06-10 11:18:20|6147.33|6147.33|6147.05|6147.05|6147.33|6147.33|6146.33|6146.33|0
1654859930000|2022-06-10 11:18:50|6145.98|6145.98|6145.93|6145.93|6145.98|6145.98|6145.21|6145.21|0
1654859950000|2022-06-10 11:19:10|6145.57|6145.57|6145.57|6145.57|6145.57|6145.57|6145.57|6145.57|0
1654859970000|2022-06-10 11:19:30|6145.19|6145.19|6145.19|6145.19|6145.19|6145.19|6145.19|6145.19|0
1654860010000|2022-06-10 11:20:10|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|0
1654860020000|2022-06-10 11:20:20|6146.19|6146.19|6146.19|6146.19|6146.19|6146.19|6146.19|6146.19|0
1654860030000|2022-06-10 11:20:30|6146.54|6146.54|6146.9|6146.9|6146.9|6146.9|6146.54|6146.54|0
1654860040000|2022-06-10 11:20:40|6147.28|6147.28|6147.6|6147.6|6147.6|6147.6|6147.28|6147.28|0
1654860050000|2022-06-10 11:20:50|6147.25|6147.25|6147.25|6147.25|6147.25|6147.25|6147.25|6147.25|0
1654860080000|2022-06-10 11:21:20|6146.75|6146.75|6146.75|6146.75|6146.75|6146.75|6146.75|6146.75|0
1654860100000|2022-06-10 11:21:40|6148.08|6148.08|6148.08|6148.08|6148.08|6148.08|6148.08|6148.08|0
1654860110000|2022-06-10 11:21:50|6148.72|6148.72|6148.72|6148.72|6148.72|6148.72|6148.72|6148.72|0
1654860120000|2022-06-10 11:22:00|6148.34|6148.34|6147.35|6147.35|6148.34|6148.34|6147.35|6147.35|0
1654860150000|2022-06-10 11:22:30|6147.16|6147.16|6146.84|6146.84|6147.16|6147.16|6146.52|6146.52|0
1654860160000|2022-06-10 11:22:40|6147.16|6147.16|6146.52|6146.52|6147.16|6147.16|6146.52|6146.52|0
1654860180000|2022-06-10 11:23:00|6147.23|6147.23|6147.23|6147.23|6147.23|6147.23|6147.23|6147.23|0
1654860190000|2022-06-10 11:23:10|6147.73|6147.73|6147.73|6147.73|6147.73|6147.73|6147.73|6147.73|0
1654860230000|2022-06-10 11:23:50|6147.23|6147.23|6147.23|6147.23|6147.23|6147.23|6147.23|6147.23|0
1654860250000|2022-06-10 11:24:10|6146.52|6146.52|6146.14|6146.14|6146.52|6146.52|6146.14|6146.14|0
1654860260000|2022-06-10 11:24:20|6145.95|6145.95|6144.99|6144.99|6145.95|6145.95|6144.99|6144.99|0
1654860280000|2022-06-10 11:24:40|6144.23|6144.23|6144.23|6144.23|6144.23|6144.23|6143.73|6143.73|0
1654860300000|2022-06-10 11:25:00|6144.59|6144.59|6144.59|6144.59|6145.08|6145.08|6144.59|6144.59|0
1654860320000|2022-06-10 11:25:20|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|6144.9|0
1654860330000|2022-06-10 11:25:30|6145.26|6145.26|6145.26|6145.26|6145.26|6145.26|6145.26|6145.26|0
1654860360000|2022-06-10 11:26:00|6145.64|6145.64|6146.63|6146.63|6146.63|6146.63|6145.64|6145.64|0
1654860370000|2022-06-10 11:26:10|6146.44|6146.44|6146.44|6146.44|6146.44|6146.44|6146.44|6146.44|0
1654860380000|2022-06-10 11:26:20|6146.94|6146.94|6146.94|6146.94|6146.94|6146.94|6146.94|6146.94|0
1654860390000|2022-06-10 11:26:30|6148.09|6148.09|6148.09|6148.09|6148.09|6148.09|6148.09|6148.09|0
1654860440000|2022-06-10 11:27:20|6147.13|6147.13|6147.13|6147.13|6147.13|6147.13|6147.13|6147.13|0
1654860460000|2022-06-10 11:27:40|6147.45|6147.45|6147.77|6147.77|6147.77|6147.77|6147.45|6147.45|0
1654860480000|2022-06-10 11:28:00|6148.14|6148.14|6148.14|6148.14|6148.14|6148.14|6148.14|6148.14|0
1654860530000|2022-06-10 11:28:50|6148.53|6148.53|6148.53|6148.53|6148.53|6148.53|6148.53|6148.53|0
1654860540000|2022-06-10 11:29:00|6148.14|6148.14|6148.14|6148.14|6148.14|6148.14|6148.14|6148.14|0
1654860550000|2022-06-10 11:29:10|6147.76|6147.76|6147.76|6147.76|6147.76|6147.76|6147.76|6147.76|0
1654860560000|2022-06-10 11:29:20|6146.48|6146.48|6146.8|6146.8|6146.8|6146.8|6146.48|6146.48|0
1654860580000|2022-06-10 11:29:40|6147.38|6147.38|6148.01|6148.01|6148.01|6148.01|6147.38|6147.38|0
1654860600000|2022-06-10 11:30:00|6147.38|6147.38|6146.95|6146.95|6147.38|6147.38|6146.53|6146.53|0
1654860610000|2022-06-10 11:30:10|6146.59|6146.59|6146.59|6146.59|6146.59|6146.59|6146.59|6146.59|0
1654860630000|2022-06-10 11:30:30|6147.09|6147.09|6147.09|6147.09|6147.09|6147.09|6147.09|6147.09|0
1654860650000|2022-06-10 11:30:50|6148.69|6148.69|6148.19|6148.19|6148.69|6148.69|6148.19|6148.19|0
1654860660000|2022-06-10 11:31:00|6147.69|6147.69|6147.91|6147.91|6147.91|6147.91|6147.69|6147.69|0
1654860700000|2022-06-10 11:31:40|6148.48|6148.48|6148.48|6148.48|6149.12|6149.12|6148.48|6148.48|0
1654860720000|2022-06-10 11:32:00|6149.19|6149.19|6149|6149|6149.19|6149.19|6149|6149|0
1654860730000|2022-06-10 11:32:10|6148.82|6148.82|6148.82|6148.82|6148.82|6148.82|6148.82|6148.82|0
1654860770000|2022-06-10 11:32:50|6149.45|6149.45|6149.77|6149.77|6149.77|6149.77|6149.45|6149.45|0
1654860780000|2022-06-10 11:33:00|6150.06|6150.06|6151.13|6151.13|6151.13|6151.13|6150.06|6150.06|0
1654860790000|2022-06-10 11:33:10|6150.81|6150.81|6150.81|6150.81|6150.81|6150.81|6150.81|6150.81|0
1654860820000|2022-06-10 11:33:40|6150.49|6150.49|6150.49|6150.49|6150.49|6150.49|6150.49|6150.49|0
1654860850000|2022-06-10 11:34:10|6151.64|6151.64|6151.28|6151.28|6151.64|6151.64|6151.28|6151.28|0
1654860860000|2022-06-10 11:34:20|6152.27|6152.27|6152.27|6152.27|6152.27|6152.27|6152.27|6152.27|0
1654860870000|2022-06-10 11:34:30|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|0
1654860900000|2022-06-10 11:35:00|6152.34|6152.34|6151.25|6151.25|6152.34|6152.34|6151.25|6151.25|0
1654860910000|2022-06-10 11:35:10|6150.9|6150.9|6150.9|6150.9|6150.9|6150.9|6150.9|6150.9|0
1654860970000|2022-06-10 11:36:10|6151.25|6151.25|6151.89|6151.89|6151.89|6151.89|6151.25|6151.25|0
1654861010000|2022-06-10 11:36:50|6152.25|6152.25|6152.25|6152.25|6152.25|6152.25|6152.25|6152.25|0
1654861020000|2022-06-10 11:37:00|6151.75|6151.75|6150.62|6150.62|6151.75|6151.75|6150.62|6150.62|0
1654861030000|2022-06-10 11:37:10|6151|6151|6150.29|6150.29|6151|6151|6150.29|6150.29|0
1654861040000|2022-06-10 11:37:20|6149.9|6149.9|6149.9|6149.9|6149.9|6149.9|6149.9|6149.9|0
1654861060000|2022-06-10 11:37:40|6149.55|6149.55|6148.38|6148.38|6149.55|6149.55|6148.38|6148.38|0
1654861070000|2022-06-10 11:37:50|6148.19|6148.19|6148.19|6148.19|6148.19|6148.19|6148.19|6148.19|0
1654861080000|2022-06-10 11:38:00|6147.88|6147.88|6147.88|6147.88|6147.88|6147.88|6147.88|6147.88|0
1654861100000|2022-06-10 11:38:20|6148.06|6148.06|6148.06|6148.06|6148.06|6148.06|6148.06|6148.06|0
1654861110000|2022-06-10 11:38:30|6147.68|6147.68|6147.68|6147.68|6147.68|6147.68|6147.68|6147.68|0
1654861160000|2022-06-10 11:39:20|6147.49|6147.49|6146.79|6146.79|6147.49|6147.49|6146.41|6146.41|0
1654861180000|2022-06-10 11:39:40|6147.15|6147.15|6147.15|6147.15|6147.15|6147.15|6147.15|6147.15|0
1654861260000|2022-06-10 11:41:00|6147.47|6147.47|6147.85|6147.85|6147.85|6147.85|6147.47|6147.47|0
1654861270000|2022-06-10 11:41:10|6148.17|6148.17|6148.17|6148.17|6148.17|6148.17|6148.17|6148.17|0
1654861280000|2022-06-10 11:41:20|6148.36|6148.36|6147.72|6147.72|6148.36|6148.36|6147.72|6147.72|0
1654861300000|2022-06-10 11:41:40|6148.1|6148.1|6148.1|6148.1|6148.1|6148.1|6148.1|6148.1|0
1654861310000|2022-06-10 11:41:50|6148.39|6148.39|6148.39|6148.39|6148.39|6148.39|6148.39|6148.39|0
1654861320000|2022-06-10 11:42:00|6148.77|6148.77|6148.77|6148.77|6148.77|6148.77|6148.77|6148.77|0
1654861380000|2022-06-10 11:43:00|6148.45|6148.45|6148.45|6148.45|6148.45|6148.45|6148.45|6148.45|0
1654861400000|2022-06-10 11:43:20|6148.13|6148.13|6148.45|6148.45|6148.45|6148.45|6148.13|6148.13|0
1654861410000|2022-06-10 11:43:30|6147.3|6147.3|6147.3|6147.3|6147.3|6147.3|6147.3|6147.3|0
1654861430000|2022-06-10 11:43:50|6147.52|6147.52|6147.02|6147.02|6147.52|6147.52|6147.02|6147.02|0
1654861440000|2022-06-10 11:44:00|6146.64|6146.64|6147.35|6147.35|6147.35|6147.35|6146.36|6146.36|0
1654861460000|2022-06-10 11:44:20|6147.85|6147.85|6147.85|6147.85|6147.85|6147.85|6147.85|6147.85|0
1654861490000|2022-06-10 11:44:50|6147.53|6147.53|6147.85|6147.85|6147.85|6147.85|6147.53|6147.53|0
1654861500000|2022-06-10 11:45:00|6147.21|6147.21|6146.95|6146.95|6147.58|6147.58|6146.95|6146.95|0
1654861540000|2022-06-10 11:45:40|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|0
1654861560000|2022-06-10 11:46:00|6149|6149|6149|6149|6149|6149|6149|6149|0
1654861570000|2022-06-10 11:46:10|6149.35|6149.35|6149.67|6149.67|6149.67|6149.67|6149.35|6149.35|0
1654861580000|2022-06-10 11:46:20|6149.29|6149.29|6149.29|6149.29|6149.29|6149.29|6149.29|6149.29|0
1654861590000|2022-06-10 11:46:30|6148.91|6148.91|6148.53|6148.53|6148.91|6148.91|6148.53|6148.53|0
1654861600000|2022-06-10 11:46:40|6148.24|6148.24|6147.25|6147.25|6148.24|6148.24|6147.25|6147.25|0
1654861620000|2022-06-10 11:47:00|6146.61|6146.61|6146.61|6146.61|6146.61|6146.61|6146.61|6146.61|0
1654861650000|2022-06-10 11:47:30|6146.97|6146.97|6146.97|6146.97|6146.97|6146.97|6146.97|6146.97|0
1654861680000|2022-06-10 11:48:00|6147.29|6147.29|6146.91|6146.91|6147.29|6147.29|6146.91|6146.91|0
1654861700000|2022-06-10 11:48:20|6148.18|6148.18|6148.18|6148.18|6148.18|6148.18|6148.18|6148.18|0
1654861710000|2022-06-10 11:48:30|6147.85|6147.85|6148.21|6148.21|6148.21|6148.21|6147.85|6147.85|0
1654861730000|2022-06-10 11:48:50|6147.92|6147.92|6147.92|6147.92|6147.92|6147.92|6147.92|6147.92|0
1654861770000|2022-06-10 11:49:30|6147.57|6147.57|6147.95|6147.95|6147.95|6147.95|6147.57|6147.57|0
1654861790000|2022-06-10 11:49:50|6147.21|6147.21|6147.59|6147.59|6147.59|6147.59|6147.21|6147.21|0
1654861800000|2022-06-10 11:50:00|6147.4|6147.4|6145.91|6145.91|6147.4|6147.4|6145.91|6145.91|0
1654861840000|2022-06-10 11:50:40|6145.53|6145.53|6145.53|6145.53|6145.53|6145.53|6145.53|6145.53|0
1654861850000|2022-06-10 11:50:50|6146.03|6146.03|6145.65|6145.65|6146.03|6146.03|6145.65|6145.65|0
1654861890000|2022-06-10 11:51:30|6146.28|6146.28|6147.24|6147.24|6147.24|6147.24|6146.28|6146.28|0
1654861920000|2022-06-10 11:52:00|6147.62|6147.62|6147.62|6147.62|6147.62|6147.62|6147.62|6147.62|0
1654861970000|2022-06-10 11:52:50|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|0
1654862000000|2022-06-10 11:53:20|6148.97|6148.97|6148.97|6148.97|6148.97|6148.97|6148.97|6148.97|0
1654862030000|2022-06-10 11:53:50|6149.54|6149.54|6149.54|6149.54|6149.54|6149.54|6149.54|6149.54|0
1654862040000|2022-06-10 11:54:00|6149.82|6149.82|6149.82|6149.82|6149.82|6149.82|6149.82|6149.82|0
1654862060000|2022-06-10 11:54:20|6149.47|6149.47|6149.47|6149.47|6149.47|6149.47|6149.47|6149.47|0
1654862110000|2022-06-10 11:55:10|6149.85|6149.85|6149.85|6149.85|6149.85|6149.85|6149.85|6149.85|0
1654862120000|2022-06-10 11:55:20|6149.49|6149.49|6147.09|6147.09|6149.49|6149.49|6147.09|6147.09|0
1654862130000|2022-06-10 11:55:30|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|6146.52|0
1654862140000|2022-06-10 11:55:40|6146.17|6146.17|6146.52|6146.52|6146.52|6146.52|6146.17|6146.17|0
1654862150000|2022-06-10 11:55:50|6145.81|6145.81|6146.52|6146.52|6146.52|6146.52|6145.81|6145.81|0
1654862160000|2022-06-10 11:56:00|6147.16|6147.16|6147.16|6147.16|6147.16|6147.16|6147.16|6147.16|0
1654862180000|2022-06-10 11:56:20|6147.48|6147.48|6147.48|6147.48|6147.48|6147.48|6147.48|6147.48|0
1654862190000|2022-06-10 11:56:30|6146.98|6146.98|6146.98|6146.98|6146.98|6146.98|6146.98|6146.98|0
1654862200000|2022-06-10 11:56:40|6146.49|6146.49|6146.66|6146.66|6146.84|6146.84|6146.49|6146.49|0
1654862210000|2022-06-10 11:56:50|6145.89|6145.89|6145.89|6145.89|6145.89|6145.89|6145.89|6145.89|0
1654862220000|2022-06-10 11:57:00|6146.21|6146.21|6145.83|6145.83|6146.21|6146.21|6145.83|6145.83|0
1654862240000|2022-06-10 11:57:20|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|0
1654862250000|2022-06-10 11:57:30|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|0
1654862260000|2022-06-10 11:57:40|6145.43|6145.43|6145.43|6145.43|6145.43|6145.43|6145.43|6145.43|0
1654862270000|2022-06-10 11:57:50|6145.05|6145.05|6145.05|6145.05|6145.05|6145.05|6145.05|6145.05|0
1654862290000|2022-06-10 11:58:10|6145.55|6145.55|6145.76|6145.76|6145.76|6145.76|6145.19|6145.19|0
1654862320000|2022-06-10 11:58:40|6146.05|6146.05|6146.05|6146.05|6146.05|6146.05|6146.05|6146.05|0
1654862330000|2022-06-10 11:58:50|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|0
1654862360000|2022-06-10 11:59:20|6145.18|6145.18|6144.42|6144.42|6145.18|6145.18|6144.41|6144.41|0
1654862370000|2022-06-10 11:59:30|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|0
1654862390000|2022-06-10 11:59:50|6144.32|6144.32|6143.47|6143.47|6144.32|6144.32|6143.47|6143.47|0
1654862400000|2022-06-10 12:00:00|6143.28|6143.28|6142.9|6142.9|6143.28|6143.28|6142.9|6142.9|0
1654862410000|2022-06-10 12:00:10|6142.13|6142.13|6142.13|6142.13|6142.13|6142.13|6142.13|6142.13|0
1654862420000|2022-06-10 12:00:20|6141.94|6141.94|6141.94|6141.94|6141.94|6141.94|6141.94|6141.94|0
1654862440000|2022-06-10 12:00:40|6141.62|6141.62|6140.99|6140.99|6141.62|6141.62|6140.99|6140.99|0
1654862460000|2022-06-10 12:01:00|6141.7|6141.7|6141.99|6141.99|6141.99|6141.99|6141.7|6141.7|0
1654862500000|2022-06-10 12:01:40|6141.35|6141.35|6141.35|6141.35|6141.35|6141.35|6141.35|6141.35|0
1654862510000|2022-06-10 12:01:50|6141.63|6141.63|6142.72|6142.72|6142.72|6142.72|6141.63|6141.63|0
1654862520000|2022-06-10 12:02:00|6143.08|6143.08|6143.37|6143.37|6143.37|6143.37|6143.08|6143.08|0
1654862530000|2022-06-10 12:02:10|6143.01|6143.01|6143.01|6143.01|6143.01|6143.01|6143.01|6143.01|0
1654862580000|2022-06-10 12:03:00|6143.78|6143.78|6143.77|6143.77|6143.96|6143.96|6143.77|6143.77|0
1654862590000|2022-06-10 12:03:10|6142.37|6142.37|6142.37|6142.37|6142.37|6142.37|6142.37|6142.37|0
1654862710000|2022-06-10 12:05:10|6141.61|6141.61|6141.61|6141.61|6141.61|6141.61|6141.61|6141.61|0
1654862720000|2022-06-10 12:05:20|6141.79|6141.79|6141.79|6141.79|6141.79|6141.79|6141.79|6141.79|0
1654862730000|2022-06-10 12:05:30|6142.08|6142.08|6142.08|6142.08|6142.08|6142.08|6142.08|6142.08|0
1654862750000|2022-06-10 12:05:50|6141.37|6141.37|6141.37|6141.37|6141.37|6141.37|6141.37|6141.37|0
1654862770000|2022-06-10 12:06:10|6142|6142|6142|6142|6142|6142|6142|6142|0
1654862790000|2022-06-10 12:06:30|6142.36|6142.36|6142.36|6142.36|6142.36|6142.36|6142.36|6142.36|0
1654862810000|2022-06-10 12:06:50|6142.72|6142.72|6143.48|6143.48|6143.48|6143.48|6142.72|6142.72|0
1654862820000|2022-06-10 12:07:00|6143.8|6143.8|6143.8|6143.8|6143.8|6143.8|6143.8|6143.8|0
1654862840000|2022-06-10 12:07:20|6143.16|6143.16|6143.16|6143.16|6143.16|6143.16|6143.16|6143.16|0
1654862880000|2022-06-10 12:08:00|6143.35|6143.35|6143.35|6143.35|6143.35|6143.35|6143.35|6143.35|0
1654862900000|2022-06-10 12:08:20|6143.67|6143.67|6143.67|6143.67|6143.67|6143.67|6143.67|6143.67|0
1654862930000|2022-06-10 12:08:50|6144.05|6144.05|6144.62|6144.62|6144.62|6144.62|6144.05|6144.05|0
1654862940000|2022-06-10 12:09:00|6145.61|6145.61|6145.61|6145.61|6145.61|6145.61|6145.61|6145.61|0
1654862970000|2022-06-10 12:09:30|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|0
1654862980000|2022-06-10 12:09:40|6144.71|6144.71|6144.71|6144.71|6145.03|6145.03|6144.71|6144.71|0
1654863000000|2022-06-10 12:10:00|6144.39|6144.39|6144.39|6144.39|6144.39|6144.39|6144.39|6144.39|0
1654863030000|2022-06-10 12:10:30|6145.03|6145.03|6145.03|6145.03|6145.03|6145.03|6145.03|6145.03|0
1654863060000|2022-06-10 12:11:00|6145.41|6145.41|6145.86|6145.86|6145.86|6145.86|6145.22|6145.22|0
1654863090000|2022-06-10 12:11:30|6145.54|6145.54|6144.84|6144.84|6145.54|6145.54|6144.84|6144.84|0
1654863130000|2022-06-10 12:12:10|6144.46|6144.46|6144.46|6144.46|6144.46|6144.46|6144.46|6144.46|0
1654863170000|2022-06-10 12:12:50|6144.96|6144.96|6144.96|6144.96|6144.96|6144.96|6144.96|6144.96|0
1654863190000|2022-06-10 12:13:10|6145.31|6145.31|6145.89|6145.89|6145.89|6145.89|6145.12|6145.12|0
1654863220000|2022-06-10 12:13:40|6146.25|6146.25|6146.25|6146.25|6146.25|6146.25|6146.25|6146.25|0
1654863230000|2022-06-10 12:13:50|6145.25|6145.25|6144.76|6144.76|6145.25|6145.25|6144.76|6144.76|0
1654863270000|2022-06-10 12:14:30|6145.71|6145.71|6145.71|6145.71|6145.71|6145.71|6145.71|6145.71|0
1654863290000|2022-06-10 12:14:50|6146.48|6146.48|6146.51|6146.51|6146.8|6146.8|6146.48|6146.48|0
1654863320000|2022-06-10 12:15:20|6146.15|6146.15|6146.15|6146.15|6146.15|6146.15|6146.15|6146.15|0
1654863330000|2022-06-10 12:15:30|6146.79|6146.79|6146.79|6146.79|6146.79|6146.79|6146.79|6146.79|0
1654863480000|2022-06-10 12:18:00|6147.36|6147.36|6147.36|6147.36|6147.36|6147.36|6147.36|6147.36|0
1654863520000|2022-06-10 12:18:40|6146.86|6146.86|6146.15|6146.15|6146.86|6146.86|6146.15|6146.15|0
1654863540000|2022-06-10 12:19:00|6145.38|6145.38|6146.15|6146.15|6146.15|6146.15|6145.38|6145.38|0
1654863570000|2022-06-10 12:19:30|6145.96|6145.96|6145.96|6145.96|6145.96|6145.96|6145.96|6145.96|0
1654863600000|2022-06-10 12:20:00|6147.05|6147.05|6146.38|6146.38|6147.05|6147.05|6146.19|6146.19|0
1654863610000|2022-06-10 12:20:10|6145.88|6145.88|6145.86|6145.86|6145.88|6145.88|6145.86|6145.86|0
1654863630000|2022-06-10 12:20:30|6146.21|6146.21|6146.21|6146.21|6146.21|6146.21|6146.21|6146.21|0
1654863660000|2022-06-10 12:21:00|6145.83|6145.83|6145.83|6145.83|6145.83|6145.83|6145.83|6145.83|0
1654863700000|2022-06-10 12:21:40|6146.19|6146.19|6145.47|6145.47|6146.19|6146.19|6145.47|6145.47|0
1654863730000|2022-06-10 12:22:10|6145.83|6145.83|6145.83|6145.83|6146.9|6146.9|6145.83|6145.83|0
1654863760000|2022-06-10 12:22:40|6146.55|6146.55|6146.16|6146.16|6146.55|6146.55|6146.16|6146.16|0
1654863770000|2022-06-10 12:22:50|6145.98|6145.98|6145.98|6145.98|6145.98|6145.98|6145.98|6145.98|0
1654863800000|2022-06-10 12:23:20|6145.21|6145.21|6145.85|6145.85|6145.85|6145.85|6145.21|6145.21|0
1654863820000|2022-06-10 12:23:40|6146.56|6146.56|6146.94|6146.94|6146.94|6146.94|6146.56|6146.56|0
1654863840000|2022-06-10 12:24:00|6147.13|6147.13|6149.8|6149.8|6149.8|6149.8|6147.13|6147.13|0
1654863850000|2022-06-10 12:24:10|6150.44|6150.44|6150.44|6150.44|6150.44|6150.44|6150.44|6150.44|0
1654863870000|2022-06-10 12:24:30|6150.63|6150.63|6150.63|6150.63|6150.63|6150.63|6150.63|6150.63|0
1654863880000|2022-06-10 12:24:40|6150.82|6150.82|6151.19|6151.19|6151.19|6151.19|6150.82|6150.82|0
1654863920000|2022-06-10 12:25:20|6151.83|6151.83|6153.26|6153.26|6153.26|6153.26|6151.83|6151.83|0
1654863940000|2022-06-10 12:25:40|6153.07|6153.07|6154.19|6154.19|6154.19|6154.19|6153.07|6153.07|0
1654863960000|2022-06-10 12:26:00|6154.82|6154.82|6154.82|6154.82|6154.82|6154.82|6154.82|6154.82|0
1654863970000|2022-06-10 12:26:10|6155.18|6155.18|6155.54|6155.54|6156.25|6156.25|6155.18|6155.18|0
1654863990000|2022-06-10 12:26:30|6155.51|6155.51|6157.48|6157.48|6157.8|6157.8|6155.51|6155.51|0
1654864000000|2022-06-10 12:26:40|6156.84|6156.84|6156.55|6156.55|6156.84|6156.84|6156.55|6156.55|0
1654864010000|2022-06-10 12:26:50|6155.84|6155.84|6155.55|6155.55|6155.84|6155.84|6155.55|6155.55|0
1654864040000|2022-06-10 12:27:20|6155.91|6155.91|6155.91|6155.91|6155.91|6155.91|6155.91|6155.91|0
1654864070000|2022-06-10 12:27:50|6156.23|6156.23|6156.23|6156.23|6156.23|6156.23|6156.23|6156.23|0
1654864080000|2022-06-10 12:28:00|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|0
1654864090000|2022-06-10 12:28:10|6158.11|6158.11|6158.87|6158.87|6158.87|6158.87|6158.11|6158.11|0
1654864100000|2022-06-10 12:28:20|6157.91|6157.91|6156.96|6156.96|6157.91|6157.91|6156.96|6156.96|0
1654864110000|2022-06-10 12:28:30|6157.67|6157.67|6158.03|6158.03|6158.03|6158.03|6157.67|6157.67|0
1654864140000|2022-06-10 12:29:00|6158.41|6158.41|6156.98|6156.98|6158.41|6158.41|6156.98|6156.98|0
1654864150000|2022-06-10 12:29:10|6157.36|6157.36|6155.56|6155.56|6157.36|6157.36|6155.56|6155.56|0
1654864160000|2022-06-10 12:29:20|6155.94|6155.94|6157.42|6157.42|6157.42|6157.42|6155.94|6155.94|0
1654864170000|2022-06-10 12:29:30|6157.8|6157.8|6157.78|6157.78|6158.16|6158.16|6157.78|6157.78|0
1654864180000|2022-06-10 12:29:40|6157.49|6157.49|6156.73|6156.73|6157.49|6157.49|6156.73|6156.73|0
1654864200000|2022-06-10 12:30:00|6152.55|6152.55|6134.51|6134.51|6152.55|6152.55|6134.51|6134.51|0
1654864210000|2022-06-10 12:30:10|6134.01|6134.01|6131.32|6131.32|6135.51|6135.51|6125.89|6125.89|0
1654864220000|2022-06-10 12:30:20|6132.77|6132.77|6146.47|6146.47|6146.47|6146.47|6132.77|6132.77|0
1654864230000|2022-06-10 12:30:30|6146.83|6146.83|6151.84|6151.84|6151.84|6151.84|6146.83|6146.83|0
1654864240000|2022-06-10 12:30:40|6151.48|6151.48|6147.65|6147.65|6151.77|6151.77|6147.15|6147.15|0
1654864250000|2022-06-10 12:30:50|6147.84|6147.84|6141.49|6141.49|6147.84|6147.84|6141.49|6141.49|0
1654864260000|2022-06-10 12:31:00|6141.06|6141.06|6135.26|6135.26|6141.06|6141.06|6130.54|6130.54|0
1654864270000|2022-06-10 12:31:10|6135.64|6135.64|6138.46|6138.46|6138.46|6138.46|6135.64|6135.64|0
1654864280000|2022-06-10 12:31:20|6139.99|6139.99|6145.14|6145.14|6146.52|6146.52|6139.99|6139.99|0
1654864290000|2022-06-10 12:31:30|6145.63|6145.63|6146.32|6146.32|6146.32|6146.32|6145.33|6145.33|0
1654864310000|2022-06-10 12:31:50|6145.25|6145.25|6144.5|6144.5|6145.57|6145.57|6144.5|6144.5|0
1654864320000|2022-06-10 12:32:00|6144.21|6144.21|6138.46|6138.46|6144.21|6144.21|6138.46|6138.46|0
1654864330000|2022-06-10 12:32:10|6138.75|6138.75|6142.6|6142.6|6142.6|6142.6|6138.43|6138.43|0
1654864340000|2022-06-10 12:32:20|6142.88|6142.88|6140.79|6140.79|6142.88|6142.88|6139.36|6139.36|0
1654864350000|2022-06-10 12:32:30|6141.08|6141.08|6141.08|6141.08|6141.08|6141.08|6141.08|6141.08|0
1654864360000|2022-06-10 12:32:40|6140.58|6140.58|6140.58|6140.58|6140.58|6140.58|6140.58|6140.58|0
1654864370000|2022-06-10 12:32:50|6141.08|6141.08|6140.79|6140.79|6141.08|6141.08|6140.79|6140.79|0
1654864380000|2022-06-10 12:33:00|6141.08|6141.08|6139.93|6139.93|6141.08|6141.08|6139.93|6139.93|0
1654864390000|2022-06-10 12:33:10|6138.78|6138.78|6138.11|6138.11|6138.78|6138.78|6137.83|6137.83|0
1654864400000|2022-06-10 12:33:20|6139.07|6139.07|6139.36|6139.36|6139.36|6139.36|6139.07|6139.07|0
1654864410000|2022-06-10 12:33:30|6139.07|6139.07|6138.58|6138.58|6139.07|6139.07|6138.58|6138.58|0
1654864420000|2022-06-10 12:33:40|6137.81|6137.81|6137.81|6137.81|6137.81|6137.81|6137.81|6137.81|0
1654864430000|2022-06-10 12:33:50|6135.9|6135.9|6134.27|6134.27|6135.9|6135.9|6134.27|6134.27|0
1654864440000|2022-06-10 12:34:00|6132.13|6132.13|6129.44|6129.44|6132.13|6132.13|6128.67|6128.67|0
1654864450000|2022-06-10 12:34:10|6129.79|6129.79|6128.23|6128.23|6130.15|6130.15|6128.02|6128.02|0
1654864460000|2022-06-10 12:34:20|6126.38|6126.38|6125.22|6125.22|6126.38|6126.38|6123.7|6123.7|0
1654864470000|2022-06-10 12:34:30|6126.22|6126.22|6128.23|6128.23|6128.23|6128.23|6126.03|6126.03|0
1654864480000|2022-06-10 12:34:40|6126.64|6126.64|6126.35|6126.35|6126.64|6126.64|6126.35|6126.35|0
1654864490000|2022-06-10 12:34:50|6127.06|6127.06|6124.83|6124.83|6127.06|6127.06|6124.83|6124.83|0
1654864510000|2022-06-10 12:35:10|6125.33|6125.33|6125.85|6125.85|6126.57|6126.57|6125.33|6125.33|0
1654864520000|2022-06-10 12:35:20|6126.21|6126.21|6126.21|6126.21|6126.21|6126.21|6126.21|6126.21|0
1654864530000|2022-06-10 12:35:30|6125.92|6125.92|6125.54|6125.54|6125.92|6125.92|6125.54|6125.54|0
1654864550000|2022-06-10 12:35:50|6126.11|6126.11|6127.71|6127.71|6127.71|6127.71|6126.11|6126.11|0
1654864560000|2022-06-10 12:36:00|6127.07|6127.07|6125.44|6125.44|6127.45|6127.45|6125.44|6125.44|0
1654864570000|2022-06-10 12:36:10|6124.68|6124.68|6126.14|6126.14|6126.14|6126.14|6124.68|6124.68|0
1654864580000|2022-06-10 12:36:20|6125.43|6125.43|6125.43|6125.43|6125.43|6125.43|6125.43|6125.43|0
1654864590000|2022-06-10 12:36:30|6125.78|6125.78|6125.78|6125.78|6125.78|6125.78|6125.78|6125.78|0
1654864600000|2022-06-10 12:36:40|6126.93|6126.93|6125.6|6125.6|6126.93|6126.93|6125.6|6125.6|0
1654864620000|2022-06-10 12:37:00|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|0
1654864630000|2022-06-10 12:37:10|6127.63|6127.63|6128.66|6128.66|6128.66|6128.66|6127.63|6127.63|0
1654864640000|2022-06-10 12:37:20|6128.02|6128.02|6128.02|6128.02|6128.02|6128.02|6128.02|6128.02|0
1654864650000|2022-06-10 12:37:30|6127.7|6127.7|6127.99|6127.99|6127.99|6127.99|6127.38|6127.38|0
1654864670000|2022-06-10 12:37:50|6127.22|6127.22|6126.01|6126.01|6127.22|6127.22|6126.01|6126.01|0
1654864680000|2022-06-10 12:38:00|6125.52|6125.52|6125.23|6125.23|6125.52|6125.52|6125.23|6125.23|0
1654864690000|2022-06-10 12:38:10|6123.64|6123.64|6122.94|6122.94|6123.64|6123.64|6122.94|6122.94|0
1654864700000|2022-06-10 12:38:20|6122.56|6122.56|6122.56|6122.56|6122.56|6122.56|6122.56|6122.56|0
1654864710000|2022-06-10 12:38:30|6122.24|6122.24|6122.24|6122.24|6122.24|6122.24|6122.24|6122.24|0
1654864720000|2022-06-10 12:38:40|6121.1|6121.1|6121.77|6121.77|6121.77|6121.77|6121.1|6121.1|0
1654864730000|2022-06-10 12:38:50|6122.41|6122.41|6121.16|6121.16|6122.41|6122.41|6120.94|6120.94|0
1654864740000|2022-06-10 12:39:00|6121.65|6121.65|6123.37|6123.37|6123.37|6123.37|6121.65|6121.65|0
1654864750000|2022-06-10 12:39:10|6123.05|6123.05|6121.62|6121.62|6123.05|6123.05|6121.62|6121.62|0
1654864760000|2022-06-10 12:39:20|6120.85|6120.85|6119.5|6119.5|6120.85|6120.85|6119.5|6119.5|0
1654864770000|2022-06-10 12:39:30|6119.86|6119.86|6120.05|6120.05|6120.05|6120.05|6119.86|6119.86|0
1654864780000|2022-06-10 12:39:40|6120.61|6120.61|6121.11|6121.11|6121.11|6121.11|6120.61|6120.61|0
1654864790000|2022-06-10 12:39:50|6121.74|6121.74|6121.74|6121.74|6121.74|6121.74|6121.74|6121.74|0
1654864800000|2022-06-10 12:40:00|6122.32|6122.32|6122.32|6122.32|6122.32|6122.32|6122.32|6122.32|0
1654864810000|2022-06-10 12:40:10|6122.67|6122.67|6122.67|6122.67|6122.67|6122.67|6122.67|6122.67|0
1654864820000|2022-06-10 12:40:20|6123.06|6123.06|6123.69|6123.69|6123.69|6123.69|6123.06|6123.06|0
1654864830000|2022-06-10 12:40:30|6123.98|6123.98|6123.98|6123.98|6123.98|6123.98|6123.98|6123.98|0
1654864850000|2022-06-10 12:40:50|6124.3|6124.3|6126.45|6126.45|6126.45|6126.45|6124.3|6124.3|0
1654864860000|2022-06-10 12:41:00|6126.07|6126.07|6124.92|6124.92|6126.07|6126.07|6124.92|6124.92|0
1654864870000|2022-06-10 12:41:10|6124.21|6124.21|6124.21|6124.21|6124.21|6124.21|6124.21|6124.21|0
1654864880000|2022-06-10 12:41:20|6125.28|6125.28|6125.28|6125.28|6125.28|6125.28|6125.28|6125.28|0
1654864890000|2022-06-10 12:41:30|6125.47|6125.47|6125.79|6125.79|6125.79|6125.79|6125.47|6125.47|0
1654864900000|2022-06-10 12:41:40|6126.08|6126.08|6126.08|6126.08|6126.08|6126.08|6126.08|6126.08|0
1654864910000|2022-06-10 12:41:50|6127.35|6127.35|6128.5|6128.5|6128.5|6128.5|6127.35|6127.35|0
1654864920000|2022-06-10 12:42:00|6127.86|6127.86|6127.16|6127.16|6127.86|6127.86|6127.16|6127.16|0
1654864930000|2022-06-10 12:42:10|6127.44|6127.44|6127.44|6127.44|6127.44|6127.44|6127.44|6127.44|0
1654864950000|2022-06-10 12:42:30|6127.26|6127.26|6127.26|6127.26|6127.26|6127.26|6127.26|6127.26|0
1654864960000|2022-06-10 12:42:40|6128.79|6128.79|6128.59|6128.59|6129.36|6129.36|6128.59|6128.59|0
1654864970000|2022-06-10 12:42:50|6129.09|6129.09|6129.09|6129.09|6129.09|6129.09|6129.09|6129.09|0
1654864980000|2022-06-10 12:43:00|6128.73|6128.73|6128.73|6128.73|6128.73|6128.73|6128.73|6128.73|0
1654864990000|2022-06-10 12:43:10|6128.35|6128.35|6128.73|6128.73|6128.73|6128.73|6128.35|6128.35|0
1654865020000|2022-06-10 12:43:40|6129.69|6129.69|6129.69|6129.69|6129.69|6129.69|6129.69|6129.69|0
1654865030000|2022-06-10 12:43:50|6129.31|6129.31|6129.31|6129.31|6129.31|6129.31|6129.31|6129.31|0
1654865040000|2022-06-10 12:44:00|6129.63|6129.63|6128.54|6128.54|6129.63|6129.63|6128.54|6128.54|0
1654865060000|2022-06-10 12:44:20|6127.9|6127.9|6127.9|6127.9|6127.9|6127.9|6127.9|6127.9|0
1654865070000|2022-06-10 12:44:30|6128.26|6128.26|6128.99|6128.99|6128.99|6128.99|6128.26|6128.26|0
1654865080000|2022-06-10 12:44:40|6129.18|6129.18|6128.54|6128.54|6129.18|6129.18|6128.54|6128.54|0
1654865090000|2022-06-10 12:44:50|6128.19|6128.19|6127.9|6127.9|6128.19|6128.19|6127.9|6127.9|0
1654865100000|2022-06-10 12:45:00|6128.28|6128.28|6129.14|6129.14|6129.14|6129.14|6128.28|6128.28|0
1654865110000|2022-06-10 12:45:10|6129.5|6129.5|6130.94|6130.94|6130.94|6130.94|6129.5|6129.5|0
1654865120000|2022-06-10 12:45:20|6131.32|6131.32|6132.08|6132.08|6132.08|6132.08|6131.32|6131.32|0
1654865140000|2022-06-10 12:45:40|6131.69|6131.69|6131.03|6131.03|6132.05|6132.05|6131.03|6131.03|0
1654865170000|2022-06-10 12:46:10|6130.54|6130.54|6130.54|6130.54|6130.54|6130.54|6130.54|6130.54|0
1654865200000|2022-06-10 12:46:40|6130.82|6130.82|6130.82|6130.82|6130.82|6130.82|6130.82|6130.82|0
1654865220000|2022-06-10 12:47:00|6130.44|6130.44|6130.44|6130.44|6130.44|6130.44|6130.44|6130.44|0
1654865230000|2022-06-10 12:47:10|6130.73|6130.73|6130.73|6130.73|6130.73|6130.73|6130.73|6130.73|0
1654865240000|2022-06-10 12:47:20|6131.11|6131.11|6130.82|6130.82|6131.11|6131.11|6130.82|6130.82|0
1654865250000|2022-06-10 12:47:30|6130.46|6130.46|6129.51|6129.51|6130.46|6130.46|6129.51|6129.51|0
1654865260000|2022-06-10 12:47:40|6129.15|6129.15|6129.51|6129.51|6129.51|6129.51|6129.15|6129.15|0
1654865270000|2022-06-10 12:47:50|6129.32|6129.32|6129.32|6129.32|6129.32|6129.32|6129.32|6129.32|0
1654865280000|2022-06-10 12:48:00|6128.64|6128.64|6128.28|6128.28|6128.64|6128.64|6127.92|6127.92|0
1654865290000|2022-06-10 12:48:10|6128.92|6128.92|6128.92|6128.92|6128.92|6128.92|6128.92|6128.92|0
1654865300000|2022-06-10 12:48:20|6128.56|6128.56|6129.21|6129.21|6129.21|6129.21|6128.56|6128.56|0
1654865310000|2022-06-10 12:48:30|6129.56|6129.56|6129.56|6129.56|6129.56|6129.56|6129.56|6129.56|0
1654865320000|2022-06-10 12:48:40|6128.99|6128.99|6128.99|6128.99|6128.99|6128.99|6128.99|6128.99|0
1654865330000|2022-06-10 12:48:50|6127.49|6127.49|6126.66|6126.66|6127.49|6127.49|6126.66|6126.66|0
1654865350000|2022-06-10 12:49:10|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|6126.34|0
1654865360000|2022-06-10 12:49:20|6126.15|6126.15|6126.15|6126.15|6126.15|6126.15|6126.15|6126.15|0
1654865370000|2022-06-10 12:49:30|6125.91|6125.91|6125.91|6125.91|6125.91|6125.91|6125.91|6125.91|0
1654865380000|2022-06-10 12:49:40|6125.66|6125.66|6124.99|6124.99|6125.66|6125.66|6124.99|6124.99|0
1654865390000|2022-06-10 12:49:50|6124.61|6124.61|6122.69|6122.69|6124.61|6124.61|6122.69|6122.69|0
1654865400000|2022-06-10 12:50:00|6123.01|6123.01|6121.55|6121.55|6123.3|6123.3|6121.55|6121.55|0
1654865410000|2022-06-10 12:50:10|6120.79|6120.79|6120.79|6120.79|6120.79|6120.79|6120.79|6120.79|0
1654865420000|2022-06-10 12:50:20|6119|6119|6119|6119|6119|6119|6119|6119|0
1654865430000|2022-06-10 12:50:30|6118.64|6118.64|6118.79|6118.79|6118.79|6118.79|6118.15|6118.15|0
1654865440000|2022-06-10 12:50:40|6118.47|6118.47|6118.15|6118.15|6118.47|6118.47|6118.15|6118.15|0
1654865460000|2022-06-10 12:51:00|6117.38|6117.38|6117.1|6117.1|6117.38|6117.38|6117.1|6117.1|0
1654865470000|2022-06-10 12:51:10|6116.91|6116.91|6117.41|6117.41|6117.41|6117.41|6116.91|6116.91|0
1654865490000|2022-06-10 12:51:30|6117.12|6117.12|6116.36|6116.36|6117.12|6117.12|6116.36|6116.36|0
1654865500000|2022-06-10 12:51:40|6116.04|6116.04|6116.04|6116.04|6116.04|6116.04|6116.04|6116.04|0
1654865510000|2022-06-10 12:51:50|6115.16|6115.16|6115.35|6115.35|6115.35|6115.35|6115.16|6115.16|0
1654865520000|2022-06-10 12:52:00|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|6114.99|0
1654865530000|2022-06-10 12:52:10|6115.76|6115.76|6116.05|6116.05|6116.05|6116.05|6115.38|6115.38|0
1654865540000|2022-06-10 12:52:20|6116.24|6116.24|6116.72|6116.72|6116.72|6116.72|6116.24|6116.24|0
1654865550000|2022-06-10 12:52:30|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|6116.43|0
1654865560000|2022-06-10 12:52:40|6116.81|6116.81|6116.81|6116.81|6116.81|6116.81|6116.81|6116.81|0
1654865580000|2022-06-10 12:53:00|6116.53|6116.53|6116.53|6116.53|6116.53|6116.53|6116.53|6116.53|0
1654865610000|2022-06-10 12:53:30|6116.88|6116.88|6117.71|6117.71|6117.71|6117.71|6116.5|6116.5|0
1654865620000|2022-06-10 12:53:40|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|0
1654865640000|2022-06-10 12:54:00|6118.45|6118.45|6117.88|6117.88|6118.45|6118.45|6117.88|6117.88|0
1654865650000|2022-06-10 12:54:10|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|0
1654865670000|2022-06-10 12:54:30|6118.42|6118.42|6118.42|6118.42|6118.42|6118.42|6118.42|6118.42|0
1654865680000|2022-06-10 12:54:40|6119.1|6119.1|6120.74|6120.74|6120.74|6120.74|6119.1|6119.1|0
1654865690000|2022-06-10 12:54:50|6120.03|6120.03|6120.03|6120.03|6120.03|6120.03|6120.03|6120.03|0
1654865700000|2022-06-10 12:55:00|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|0
1654865710000|2022-06-10 12:55:10|6117.89|6117.89|6115.43|6115.43|6117.89|6117.89|6115.43|6115.43|0
1654865720000|2022-06-10 12:55:20|6114.71|6114.71|6114.71|6114.71|6114.71|6114.71|6114.71|6114.71|0
1654865740000|2022-06-10 12:55:40|6113.56|6113.56|6112.43|6112.43|6113.56|6113.56|6112.43|6112.43|0
1654865750000|2022-06-10 12:55:50|6112.79|6112.79|6112.79|6112.79|6112.79|6112.79|6112.79|6112.79|0
1654865760000|2022-06-10 12:56:00|6113|6113|6113|6113|6113|6113|6113|6113|0
1654865790000|2022-06-10 12:56:30|6112.62|6112.62|6112.62|6112.62|6112.62|6112.62|6111.9|6111.9|0
1654865810000|2022-06-10 12:56:50|6112.3|6112.3|6111.53|6111.53|6112.3|6112.3|6111.53|6111.53|0
1654865820000|2022-06-10 12:57:00|6110.8|6110.8|6112.53|6112.53|6112.53|6112.53|6110.8|6110.8|0
1654865840000|2022-06-10 12:57:20|6112.85|6112.85|6113.1|6113.1|6113.1|6113.1|6112.13|6112.13|0
1654865850000|2022-06-10 12:57:30|6113.49|6113.49|6113.49|6113.49|6113.49|6113.49|6113.49|6113.49|0
1654865870000|2022-06-10 12:57:50|6112.99|6112.99|6112.7|6112.7|6112.99|6112.99|6112.7|6112.7|0
1654865880000|2022-06-10 12:58:00|6112.65|6112.65|6111.95|6111.95|6112.65|6112.65|6111.95|6111.95|0
1654865890000|2022-06-10 12:58:10|6111.59|6111.59|6111.59|6111.59|6111.59|6111.59|6111.59|6111.59|0
1654865900000|2022-06-10 12:58:20|6112.35|6112.35|6112.54|6112.54|6112.54|6112.54|6112.35|6112.35|0
1654865930000|2022-06-10 12:58:50|6112.16|6112.16|6112.52|6112.52|6112.52|6112.52|6112.16|6112.16|0
1654865940000|2022-06-10 12:59:00|6112.16|6112.16|6112.16|6112.16|6112.16|6112.16|6112.16|6112.16|0
1654865950000|2022-06-10 12:59:10|6111.66|6111.66|6111.34|6111.34|6111.66|6111.66|6111.34|6111.34|0
1654865970000|2022-06-10 12:59:30|6110.97|6110.97|6109.39|6109.39|6110.97|6110.97|6109.39|6109.39|0
1654865980000|2022-06-10 12:59:40|6108.88|6108.88|6109.16|6109.16|6109.16|6109.16|6108.88|6108.88|0
1654866000000|2022-06-10 13:00:00|6108.84|6108.84|6109.58|6109.58|6109.58|6109.58|6108.84|6108.84|0
1654866010000|2022-06-10 13:00:10|6110.07|6110.07|6111.6|6111.6|6111.6|6111.6|6110.07|6110.07|0
1654866020000|2022-06-10 13:00:20|6110.84|6110.84|6110.84|6110.84|6110.84|6110.84|6110.84|6110.84|0
1654866030000|2022-06-10 13:00:30|6110.65|6110.65|6110.65|6110.65|6110.65|6110.65|6110.65|6110.65|0
1654866040000|2022-06-10 13:00:40|6110.97|6110.97|6110.97|6110.97|6110.97|6110.97|6110.97|6110.97|0
1654866050000|2022-06-10 13:00:50|6110.47|6110.47|6110.34|6110.34|6110.66|6110.66|6110.34|6110.34|0
1654866060000|2022-06-10 13:01:00|6110.02|6110.02|6110.52|6110.52|6110.52|6110.52|6110.02|6110.02|0
1654866070000|2022-06-10 13:01:10|6110.81|6110.81|6111.37|6111.37|6111.37|6111.37|6110.81|6110.81|0
1654866080000|2022-06-10 13:01:20|6111.56|6111.56|6112.52|6112.52|6112.52|6112.52|6111.56|6111.56|0
1654866100000|2022-06-10 13:01:40|6112.87|6112.87|6113.94|6113.94|6113.94|6113.94|6112.87|6112.87|0
1654866120000|2022-06-10 13:02:00|6112.67|6112.67|6111.71|6111.71|6112.67|6112.67|6111.71|6111.71|0
1654866130000|2022-06-10 13:02:10|6112.47|6112.47|6112.47|6112.47|6112.47|6112.47|6112.47|6112.47|0
1654866140000|2022-06-10 13:02:20|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|0
1654866150000|2022-06-10 13:02:30|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|6112.59|0
1654866160000|2022-06-10 13:02:40|6112.88|6112.88|6114.65|6114.65|6114.65|6114.65|6112.88|6112.88|0
1654866170000|2022-06-10 13:02:50|6113.94|6113.94|6113.94|6113.94|6113.94|6113.94|6113.94|6113.94|0
1654866180000|2022-06-10 13:03:00|6114.32|6114.32|6114.13|6114.13|6114.32|6114.32|6113.75|6113.75|0
1654866210000|2022-06-10 13:03:30|6114.52|6114.52|6114.52|6114.52|6114.52|6114.52|6114.52|6114.52|0
1654866220000|2022-06-10 13:03:40|6115.01|6115.01|6115.01|6115.01|6115.01|6115.01|6115.01|6115.01|0
1654866250000|2022-06-10 13:04:10|6114.25|6114.25|6113.89|6113.89|6114.25|6114.25|6113.89|6113.89|0
1654866260000|2022-06-10 13:04:20|6113.32|6113.32|6113.61|6113.61|6113.61|6113.61|6113.32|6113.32|0
1654866300000|2022-06-10 13:05:00|6113.03|6113.03|6113.03|6113.03|6113.03|6113.03|6113.03|6113.03|0
1654866310000|2022-06-10 13:05:10|6113.39|6113.39|6113.39|6113.39|6113.39|6113.39|6113.39|6113.39|0
1654866320000|2022-06-10 13:05:20|6114.84|6114.84|6116.33|6116.33|6116.33|6116.33|6114.84|6114.84|0
1654866330000|2022-06-10 13:05:30|6116.01|6116.01|6116.01|6116.01|6116.01|6116.01|6116.01|6116.01|0
1654866340000|2022-06-10 13:05:40|6116.37|6116.37|6116.37|6116.37|6116.37|6116.37|6116.37|6116.37|0
1654866350000|2022-06-10 13:05:50|6116.08|6116.08|6117.07|6117.07|6117.07|6117.07|6116.08|6116.08|0
1654866360000|2022-06-10 13:06:00|6116.58|6116.58|6113.44|6113.44|6116.58|6116.58|6113.44|6113.44|0
1654866380000|2022-06-10 13:06:20|6112.67|6112.67|6113.82|6113.82|6113.82|6113.82|6112.67|6112.67|0
1654866390000|2022-06-10 13:06:30|6113.32|6113.32|6112.83|6112.83|6113.32|6113.32|6112.83|6112.83|0
1654866400000|2022-06-10 13:06:40|6113.59|6113.59|6114.93|6114.93|6115.28|6115.28|6113.59|6113.59|0
1654866410000|2022-06-10 13:06:50|6113.78|6113.78|6113.78|6113.78|6113.78|6113.78|6113.78|6113.78|0
1654866430000|2022-06-10 13:07:10|6113.49|6113.49|6113.49|6113.49|6113.49|6113.49|6113.49|6113.49|0
1654866440000|2022-06-10 13:07:20|6113|6113|6113.32|6113.32|6113.32|6113.32|6113|6113|0
1654866470000|2022-06-10 13:07:50|6114.03|6114.03|6114.39|6114.39|6114.39|6114.39|6114.03|6114.03|0
1654866480000|2022-06-10 13:08:00|6114.1|6114.1|6109.26|6109.26|6114.1|6114.1|6109.26|6109.26|0
1654866490000|2022-06-10 13:08:10|6108.94|6108.94|6107.21|6107.21|6108.94|6108.94|6107.21|6107.21|0
1654866540000|2022-06-10 13:09:00|6107.85|6107.85|6107.85|6107.85|6107.85|6107.85|6107.85|6107.85|0
1654866560000|2022-06-10 13:09:20|6107.56|6107.56|6107.85|6107.85|6107.85|6107.85|6107.56|6107.56|0
1654866580000|2022-06-10 13:09:40|6108.92|6108.92|6108.92|6108.92|6108.92|6108.92|6108.92|6108.92|0
1654866600000|2022-06-10 13:10:00|6109.56|6109.56|6109.5|6109.5|6110.26|6110.26|6109.5|6109.5|0
1654866610000|2022-06-10 13:10:10|6108.86|6108.86|6108.14|6108.14|6108.86|6108.86|6108.14|6108.14|0
1654866650000|2022-06-10 13:10:50|6108.78|6108.78|6107.93|6107.93|6109.14|6109.14|6107.93|6107.93|0
1654866660000|2022-06-10 13:11:00|6108.29|6108.29|6108.64|6108.64|6108.64|6108.64|6108.29|6108.29|0
1654866680000|2022-06-10 13:11:20|6108.32|6108.32|6108.32|6108.32|6108.32|6108.32|6108.32|6108.32|0
1654866690000|2022-06-10 13:11:30|6108.64|6108.64|6108.64|6108.64|6108.64|6108.64|6108.64|6108.64|0
1654866740000|2022-06-10 13:12:20|6108.93|6108.93|6109.7|6109.7|6109.7|6109.7|6108.74|6108.74|0
1654866780000|2022-06-10 13:13:00|6108.74|6108.74|6108.05|6108.05|6108.74|6108.74|6108.05|6108.05|0
1654866800000|2022-06-10 13:13:20|6107.66|6107.66|6104.41|6104.41|6107.66|6107.66|6103.7|6103.7|0
1654866810000|2022-06-10 13:13:30|6103.92|6103.92|6104.4|6104.4|6104.4|6104.4|6103.92|6103.92|0
1654866830000|2022-06-10 13:13:50|6103.83|6103.83|6104.68|6104.68|6104.68|6104.68|6103.83|6103.83|0
1654866850000|2022-06-10 13:14:10|6104.33|6104.33|6104.14|6104.14|6104.33|6104.33|6104.14|6104.14|0
1654866860000|2022-06-10 13:14:20|6103.57|6103.57|6101.29|6101.29|6103.57|6103.57|6101.29|6101.29|0
1654866880000|2022-06-10 13:14:40|6101.79|6101.79|6101.29|6101.29|6101.79|6101.79|6101.29|6101.29|0
1654866890000|2022-06-10 13:14:50|6099.7|6099.7|6100.19|6100.19|6100.19|6100.19|6099.7|6099.7|0
1654866900000|2022-06-10 13:15:00|6099.24|6099.24|6099.99|6099.99|6099.99|6099.99|6099.24|6099.24|0
1654866910000|2022-06-10 13:15:10|6100.31|6100.31|6100.31|6100.31|6100.31|6100.31|6100.31|6100.31|0
1654866920000|2022-06-10 13:15:20|6100.63|6100.63|6099.99|6099.99|6100.63|6100.63|6099.99|6099.99|0
1654866960000|2022-06-10 13:16:00|6100.95|6100.95|6099.82|6099.82|6100.95|6100.95|6099.42|6099.42|0
1654866970000|2022-06-10 13:16:10|6099.18|6099.18|6099.68|6099.68|6099.68|6099.68|6099.18|6099.18|0
1654866990000|2022-06-10 13:16:30|6099.3|6099.3|6098.8|6098.8|6099.3|6099.3|6098.8|6098.8|0
1654867000000|2022-06-10 13:16:40|6098.52|6098.52|6098.71|6098.71|6098.71|6098.71|6098.52|6098.52|0
1654867020000|2022-06-10 13:17:00|6095.83|6095.83|6095.51|6095.51|6095.83|6095.83|6095.51|6095.51|0
1654867030000|2022-06-10 13:17:10|6095.14|6095.14|6090.59|6090.59|6095.14|6095.14|6090.59|6090.59|0
1654867050000|2022-06-10 13:17:30|6090.9|6090.9|6090.73|6090.73|6091.22|6091.22|6090.73|6090.73|0
1654867060000|2022-06-10 13:17:40|6090.09|6090.09|6090.09|6090.09|6090.09|6090.09|6090.09|6090.09|0
1654867100000|2022-06-10 13:18:20|6090.45|6090.45|6090.45|6090.45|6090.45|6090.45|6090.45|6090.45|0
1654867110000|2022-06-10 13:18:30|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|6090.16|0
1654867120000|2022-06-10 13:18:40|6090.48|6090.48|6090.48|6090.48|6090.48|6090.48|6090.48|6090.48|0
1654867130000|2022-06-10 13:18:50|6090.12|6090.12|6090.12|6090.12|6090.12|6090.12|6090.12|6090.12|0
1654867140000|2022-06-10 13:19:00|6090.76|6090.76|6090.76|6090.76|6090.76|6090.76|6090.76|6090.76|0
1654867160000|2022-06-10 13:19:20|6091.26|6091.26|6092.14|6092.14|6092.78|6092.78|6091.26|6091.26|0
1654867180000|2022-06-10 13:19:40|6090.86|6090.86|6090.55|6090.55|6090.86|6090.86|6090.55|6090.55|0
1654867200000|2022-06-10 13:20:00|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|0
1654867210000|2022-06-10 13:20:10|6091.28|6091.28|6091.28|6091.28|6091.28|6091.28|6091.28|6091.28|0
1654867220000|2022-06-10 13:20:20|6091.57|6091.57|6092.28|6092.28|6092.28|6092.28|6091.57|6091.57|0
1654867230000|2022-06-10 13:20:30|6093.27|6093.27|6093.27|6093.27|6093.27|6093.27|6093.27|6093.27|0
1654867240000|2022-06-10 13:20:40|6093.65|6093.65|6093.65|6093.65|6093.65|6093.65|6093.65|6093.65|0
1654867250000|2022-06-10 13:20:50|6093.34|6093.34|6092.57|6092.57|6093.34|6093.34|6092.25|6092.25|0
1654867260000|2022-06-10 13:21:00|6092.25|6092.25|6091.25|6091.25|6092.25|6092.25|6091.25|6091.25|0
1654867270000|2022-06-10 13:21:10|6090.29|6090.29|6090.29|6090.29|6090.29|6090.29|6089.66|6089.66|0
1654867300000|2022-06-10 13:21:40|6089.53|6089.53|6089.24|6089.24|6089.53|6089.53|6088.75|6088.75|0
1654867310000|2022-06-10 13:21:50|6088.53|6088.53|6087.78|6087.78|6088.53|6088.53|6087.78|6087.78|0
1654867320000|2022-06-10 13:22:00|6088.16|6088.16|6087.52|6087.52|6088.16|6088.16|6087.52|6087.52|0
1654867330000|2022-06-10 13:22:10|6087.31|6087.31|6087.31|6087.31|6087.31|6087.31|6087.31|6087.31|0
1654867340000|2022-06-10 13:22:20|6087.95|6087.95|6088.59|6088.59|6088.59|6088.59|6086.67|6086.67|0
1654867350000|2022-06-10 13:22:30|6088.27|6088.27|6086.93|6086.93|6088.27|6088.27|6086.93|6086.93|0
1654867360000|2022-06-10 13:22:40|6086.55|6086.55|6085.81|6085.81|6086.55|6086.55|6085.81|6085.81|0
1654867370000|2022-06-10 13:22:50|6086|6086|6086|6086|6086|6086|6086|6086|0
1654867380000|2022-06-10 13:23:00|6085.04|6085.04|6085.04|6085.04|6085.04|6085.04|6085.04|6085.04|0
1654867390000|2022-06-10 13:23:10|6084.54|6084.54|6082.95|6082.95|6084.54|6084.54|6082.95|6082.95|0
1654867400000|2022-06-10 13:23:20|6083.27|6083.27|6084.22|6084.22|6084.22|6084.22|6083.27|6083.27|0
1654867430000|2022-06-10 13:23:50|6084.72|6084.72|6084.72|6084.72|6084.72|6084.72|6084.72|6084.72|0
1654867440000|2022-06-10 13:24:00|6085.1|6085.1|6085.17|6085.17|6085.17|6085.17|6084.82|6084.82|0
1654867480000|2022-06-10 13:24:40|6084.18|6084.18|6084.18|6084.18|6084.18|6084.18|6084.18|6084.18|0
1654867510000|2022-06-10 13:25:10|6083.42|6083.42|6083.42|6083.42|6083.42|6083.42|6083.42|6083.42|0
1654867530000|2022-06-10 13:25:30|6083.73|6083.73|6083.19|6083.19|6083.73|6083.73|6083.19|6083.19|0
1654867550000|2022-06-10 13:25:50|6082.9|6082.9|6082.9|6082.9|6082.9|6082.9|6082.9|6082.9|0
1654867560000|2022-06-10 13:26:00|6081.76|6081.76|6081.76|6081.76|6081.76|6081.76|6081.76|6081.76|0
1654867570000|2022-06-10 13:26:10|6081.38|6081.38|6081|6081|6081.38|6081.38|6081|6081|0
1654867580000|2022-06-10 13:26:20|6081.38|6081.38|6080.74|6080.74|6081.38|6081.38|6080.74|6080.74|0
1654867600000|2022-06-10 13:26:40|6080.42|6080.42|6080.42|6080.42|6080.42|6080.42|6080.42|6080.42|0
1654867610000|2022-06-10 13:26:50|6080.81|6080.81|6079.69|6079.69|6080.81|6080.81|6079.69|6079.69|0
1654867620000|2022-06-10 13:27:00|6080.65|6080.65|6080.33|6080.33|6080.65|6080.65|6080.33|6080.33|0
1654867650000|2022-06-10 13:27:30|6081.47|6081.47|6083.32|6083.32|6083.32|6083.32|6081.47|6081.47|0
1654867660000|2022-06-10 13:27:40|6082.36|6082.36|6082.36|6082.36|6082.36|6082.36|6082.36|6082.36|0
1654867680000|2022-06-10 13:28:00|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|0
1654867690000|2022-06-10 13:28:10|6083|6083|6082.68|6082.68|6083.96|6083.96|6082.68|6082.68|0
1654867730000|2022-06-10 13:28:50|6083.96|6083.96|6082.69|6082.69|6083.96|6083.96|6082.69|6082.69|0
1654867740000|2022-06-10 13:29:00|6083.07|6083.07|6082.43|6082.43|6083.07|6083.07|6082.43|6082.43|0
1654867750000|2022-06-10 13:29:10|6081.86|6081.86|6081.86|6081.86|6081.86|6081.86|6081.86|6081.86|0
1654867760000|2022-06-10 13:29:20|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|0
1654867770000|2022-06-10 13:29:30|6080.86|6080.86|6081.73|6081.73|6081.73|6081.73|6080.86|6080.86|0
1654867790000|2022-06-10 13:29:50|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|6083.32|0
1654867800000|2022-06-10 13:30:00|6085.24|6085.24|6089.02|6089.02|6089.02|6089.02|6084.7|6084.7|0
1654867810000|2022-06-10 13:30:10|6089.21|6089.21|6091.56|6091.56|6092.75|6092.75|6089.21|6089.21|0
1654867820000|2022-06-10 13:30:20|6090.49|6090.49|6089.86|6089.86|6090.8|6090.8|6089.54|6089.54|0
1654867830000|2022-06-10 13:30:30|6090.22|6090.22|6092.03|6092.03|6092.03|6092.03|6090.22|6090.22|0
1654867840000|2022-06-10 13:30:40|6091.71|6091.71|6092.17|6092.17|6092.17|6092.17|6091.21|6091.21|0
1654867850000|2022-06-10 13:30:50|6092.49|6092.49|6090.47|6090.47|6092.7|6092.7|6090.47|6090.47|0
1654867860000|2022-06-10 13:31:00|6089.83|6089.83|6089.1|6089.1|6089.87|6089.87|6088.91|6088.91|0
1654867870000|2022-06-10 13:31:10|6089.73|6089.73|6093|6093|6093|6093|6089.73|6089.73|0
1654867880000|2022-06-10 13:31:20|6092.62|6092.62|6092.43|6092.43|6092.62|6092.62|6092.43|6092.43|0
1654867890000|2022-06-10 13:31:30|6091.47|6091.47|6090.97|6090.97|6091.47|6091.47|6090.75|6090.75|0
1654867900000|2022-06-10 13:31:40|6090.94|6090.94|6090.37|6090.37|6090.94|6090.94|6089.87|6089.87|0
1654867910000|2022-06-10 13:31:50|6090.94|6090.94|6092.29|6092.29|6092.29|6092.29|6090.94|6090.94|0
1654867920000|2022-06-10 13:32:00|6093.68|6093.68|6093.68|6093.68|6093.68|6093.68|6093.68|6093.68|0
1654867930000|2022-06-10 13:32:10|6095.97|6095.97|6093.38|6093.38|6095.97|6095.97|6093.38|6093.38|0
1654867940000|2022-06-10 13:32:20|6093.67|6093.67|6093.67|6093.67|6093.67|6093.67|6093.17|6093.17|0
1654867950000|2022-06-10 13:32:30|6092.9|6092.9|6091.63|6091.63|6092.9|6092.9|6091.63|6091.63|0
1654867960000|2022-06-10 13:32:40|6092.26|6092.26|6092.26|6092.26|6092.26|6092.26|6092.26|6092.26|0
1654867970000|2022-06-10 13:32:50|6092.62|6092.62|6092.26|6092.26|6092.62|6092.62|6092.26|6092.26|0
1654867980000|2022-06-10 13:33:00|6092.48|6092.48|6090.95|6090.95|6092.48|6092.48|6090.6|6090.6|0
1654867990000|2022-06-10 13:33:10|6091.45|6091.45|6091.17|6091.17|6091.45|6091.45|6091.17|6091.17|0
1654868000000|2022-06-10 13:33:20|6091.35|6091.35|6091.07|6091.07|6091.35|6091.35|6091.07|6091.07|0
1654868010000|2022-06-10 13:33:30|6091.83|6091.83|6091.83|6091.83|6091.83|6091.83|6091.83|6091.83|0
1654868040000|2022-06-10 13:34:00|6091.47|6091.47|6091.16|6091.16|6091.47|6091.47|6091.16|6091.16|0
1654868050000|2022-06-10 13:34:10|6090.8|6090.8|6090.04|6090.04|6090.8|6090.8|6090.04|6090.04|0
1654868060000|2022-06-10 13:34:20|6089.72|6089.72|6089.49|6089.49|6089.81|6089.81|6089.43|6089.43|0
1654868070000|2022-06-10 13:34:30|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|6090.13|0
1654868080000|2022-06-10 13:34:40|6089.49|6089.49|6089.49|6089.49|6089.49|6089.49|6089.49|6089.49|0
1654868090000|2022-06-10 13:34:50|6089.87|6089.87|6089.87|6089.87|6090.36|6090.36|6089.68|6089.68|0
1654868100000|2022-06-10 13:35:00|6089.37|6089.37|6088.23|6088.23|6089.87|6089.87|6088.23|6088.23|0
1654868110000|2022-06-10 13:35:10|6088.55|6088.55|6092.49|6092.49|6092.49|6092.49|6088.55|6088.55|0
1654868120000|2022-06-10 13:35:20|6092.98|6092.98|6092.97|6092.97|6092.98|6092.98|6091.98|6091.98|0
1654868130000|2022-06-10 13:35:30|6092.62|6092.62|6092.62|6092.62|6092.62|6092.62|6092.62|6092.62|0
1654868140000|2022-06-10 13:35:40|6093.25|6093.25|6093.25|6093.25|6093.25|6093.25|6093.25|6093.25|0
1654868150000|2022-06-10 13:35:50|6093.37|6093.37|6092.23|6092.23|6093.37|6093.37|6091.73|6091.73|0
1654868160000|2022-06-10 13:36:00|6091.73|6091.73|6089.03|6089.03|6091.73|6091.73|6089.03|6089.03|0
1654868170000|2022-06-10 13:36:10|6088.67|6088.67|6088.18|6088.18|6088.67|6088.67|6088.18|6088.18|0
1654868180000|2022-06-10 13:36:20|6087.06|6087.06|6086.51|6086.51|6087.06|6087.06|6086.34|6086.34|0
1654868190000|2022-06-10 13:36:30|6085.55|6085.55|6085.37|6085.37|6085.55|6085.55|6084.84|6084.84|0
1654868200000|2022-06-10 13:36:40|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|6084.28|6084.28|0
1654868210000|2022-06-10 13:36:50|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|6086.09|0
1654868220000|2022-06-10 13:37:00|6086.38|6086.38|6087.94|6087.94|6087.94|6087.94|6086.38|6086.38|0
1654868230000|2022-06-10 13:37:10|6088.26|6088.26|6089.69|6089.69|6089.69|6089.69|6088.26|6088.26|0
1654868240000|2022-06-10 13:37:20|6090.04|6090.04|6089.37|6089.37|6090.36|6090.36|6089.37|6089.37|0
1654868260000|2022-06-10 13:37:40|6089.69|6089.69|6089.69|6089.69|6089.69|6089.69|6089.69|6089.69|0
1654868270000|2022-06-10 13:37:50|6091.47|6091.47|6091.06|6091.06|6091.83|6091.83|6091.06|6091.06|0
1654868290000|2022-06-10 13:38:10|6090.68|6090.68|6092.09|6092.09|6092.09|6092.09|6090.68|6090.68|0
1654868300000|2022-06-10 13:38:20|6092.58|6092.58|6092.37|6092.37|6092.58|6092.58|6092.09|6092.09|0
1654868310000|2022-06-10 13:38:30|6092.73|6092.73|6093.76|6093.76|6093.76|6093.76|6092.73|6092.73|0
1654868320000|2022-06-10 13:38:40|6093.57|6093.57|6091.76|6091.76|6093.57|6093.57|6091.76|6091.76|0
1654868340000|2022-06-10 13:39:00|6091.38|6091.38|6091|6091|6091.38|6091.38|6091|6091|0
1654868350000|2022-06-10 13:39:10|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|6091.38|0
1654868360000|2022-06-10 13:39:20|6090.88|6090.88|6091.67|6091.67|6091.67|6091.67|6090.88|6090.88|0
1654868370000|2022-06-10 13:39:30|6091.31|6091.31|6091.31|6091.31|6091.31|6091.31|6091.31|6091.31|0
1654868390000|2022-06-10 13:39:50|6091.69|6091.69|6092.01|6092.01|6092.23|6092.23|6091.69|6091.69|0
1654868400000|2022-06-10 13:40:00|6091.51|6091.51|6091.15|6091.15|6091.51|6091.51|6091.15|6091.15|0
1654868410000|2022-06-10 13:40:10|6091.92|6091.92|6091.53|6091.53|6091.92|6091.92|6091.53|6091.53|0
1654868420000|2022-06-10 13:40:20|6091.15|6091.15|6091.47|6091.47|6092.11|6092.11|6091.15|6091.15|0
1654868430000|2022-06-10 13:40:30|6092.04|6092.04|6094.25|6094.25|6094.25|6094.25|6092.04|6092.04|0
1654868440000|2022-06-10 13:40:40|6094.54|6094.54|6094.8|6094.8|6095.43|6095.43|6094.16|6094.16|0
1654868450000|2022-06-10 13:40:50|6095.51|6095.51|6097.59|6097.59|6097.59|6097.59|6095.51|6095.51|0
1654868460000|2022-06-10 13:41:00|6098.23|6098.23|6098.06|6098.06|6098.23|6098.23|6097.24|6097.24|0
1654868470000|2022-06-10 13:41:10|6097.87|6097.87|6098.06|6098.06|6098.06|6098.06|6097.56|6097.56|0
1654868480000|2022-06-10 13:41:20|6097.56|6097.56|6096.95|6096.95|6098.06|6098.06|6096.57|6096.57|0
1654868490000|2022-06-10 13:41:30|6097.27|6097.27|6097.27|6097.27|6097.27|6097.27|6097.27|6097.27|0
1654868500000|2022-06-10 13:41:40|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|6096.77|0
1654868510000|2022-06-10 13:41:50|6097.09|6097.09|6094.99|6094.99|6097.47|6097.47|6094.8|6094.8|0
1654868540000|2022-06-10 13:42:20|6094.49|6094.49|6093.34|6093.34|6095.58|6095.58|6093.34|6093.34|0
1654868550000|2022-06-10 13:42:30|6093.69|6093.69|6093.34|6093.34|6093.69|6093.69|6093.34|6093.34|0
1654868560000|2022-06-10 13:42:40|6093.15|6093.15|6090.12|6090.12|6093.15|6093.15|6090.12|6090.12|0
1654868570000|2022-06-10 13:42:50|6089.93|6089.93|6090.25|6090.25|6090.25|6090.25|6089.93|6089.93|0
1654868580000|2022-06-10 13:43:00|6090.44|6090.44|6090.44|6090.44|6090.44|6090.44|6090.44|6090.44|0
1654868590000|2022-06-10 13:43:10|6090.93|6090.93|6090.93|6090.93|6090.93|6090.93|6090.93|6090.93|0
1654868610000|2022-06-10 13:43:30|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|6089.79|0
1654868620000|2022-06-10 13:43:40|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|0
1654868640000|2022-06-10 13:44:00|6090.42|6090.42|6089.33|6089.33|6090.42|6090.42|6089.33|6089.33|0
1654868650000|2022-06-10 13:44:10|6089.01|6089.01|6087.21|6087.21|6089.01|6089.01|6087.21|6087.21|0
1654868660000|2022-06-10 13:44:20|6086.57|6086.57|6086.76|6086.76|6086.76|6086.76|6086.57|6086.57|0
1654868670000|2022-06-10 13:44:30|6086.44|6086.44|6086.44|6086.44|6086.44|6086.44|6086.44|6086.44|0
1654868680000|2022-06-10 13:44:40|6087.59|6087.59|6089.08|6089.08|6089.08|6089.08|6087.59|6087.59|0
1654868690000|2022-06-10 13:44:50|6089.45|6089.45|6089.13|6089.13|6089.45|6089.45|6089.13|6089.13|0
1654868700000|2022-06-10 13:45:00|6089.99|6089.99|6090.49|6090.49|6090.49|6090.49|6089.99|6089.99|0
1654868710000|2022-06-10 13:45:10|6091.13|6091.13|6090.17|6090.17|6091.13|6091.13|6090.17|6090.17|0
1654868720000|2022-06-10 13:45:20|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|6090.49|0
1654868730000|2022-06-10 13:45:30|6090.85|6090.85|6090.53|6090.53|6091.17|6091.17|6090.53|6090.53|0
1654868740000|2022-06-10 13:45:40|6090.88|6090.88|6091.26|6091.26|6091.26|6091.26|6090.88|6090.88|0
1654868750000|2022-06-10 13:45:50|6091.9|6091.9|6093.81|6093.81|6093.81|6093.81|6091.9|6091.9|0
1654868760000|2022-06-10 13:46:00|6093.43|6093.43|6090.12|6090.12|6093.43|6093.43|6090.12|6090.12|0
1654868770000|2022-06-10 13:46:10|6089.84|6089.84|6089.55|6089.55|6089.84|6089.84|6089.55|6089.55|0
1654868780000|2022-06-10 13:46:20|6090.05|6090.05|6089.55|6089.55|6090.05|6090.05|6089.55|6089.55|0
1654868800000|2022-06-10 13:46:40|6088.59|6088.59|6088.59|6088.59|6088.59|6088.59|6088.59|6088.59|0
1654868810000|2022-06-10 13:46:50|6088.22|6088.22|6087.03|6087.03|6088.22|6088.22|6087.03|6087.03|0
1654868820000|2022-06-10 13:47:00|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|6086.74|0
1654868830000|2022-06-10 13:47:10|6086.39|6086.39|6085.89|6085.89|6086.39|6086.39|6085.89|6085.89|0
1654868840000|2022-06-10 13:47:20|6085.25|6085.25|6084.93|6084.93|6085.25|6085.25|6083.66|6083.66|0
1654868850000|2022-06-10 13:47:30|6085.29|6085.29|6086.44|6086.44|6086.44|6086.44|6085.29|6085.29|0
1654868860000|2022-06-10 13:47:40|6086.76|6086.76|6085.86|6085.86|6087.25|6087.25|6085.86|6085.86|0
1654868870000|2022-06-10 13:47:50|6085.22|6085.22|6085.22|6085.22|6085.22|6085.22|6085.22|6085.22|0
1654868880000|2022-06-10 13:48:00|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|6084.84|0
1654868890000|2022-06-10 13:48:10|6085.22|6085.22|6085.03|6085.03|6085.22|6085.22|6085.03|6085.03|0
1654868910000|2022-06-10 13:48:30|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|6083.12|0
1654868920000|2022-06-10 13:48:40|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|0
1654868930000|2022-06-10 13:48:50|6083.8|6083.8|6083.78|6083.78|6084.16|6084.16|6083.78|6083.78|0
1654868940000|2022-06-10 13:49:00|6083.21|6083.21|6083.68|6083.68|6083.68|6083.68|6082.57|6082.57|0
1654868950000|2022-06-10 13:49:10|6084|6084|6084.68|6084.68|6084.68|6084.68|6084|6084|0
1654868960000|2022-06-10 13:49:20|6084.86|6084.86|6086.39|6086.39|6086.39|6086.39|6084.86|6084.86|0
1654868970000|2022-06-10 13:49:30|6086.71|6086.71|6085.09|6085.09|6086.71|6086.71|6085.09|6085.09|0
1654868980000|2022-06-10 13:49:40|6085.28|6085.28|6085.28|6085.28|6085.28|6085.28|6085.28|6085.28|0
1654868990000|2022-06-10 13:49:50|6084.72|6084.72|6084.72|6084.72|6084.72|6084.72|6084.72|6084.72|0
1654869000000|2022-06-10 13:50:00|6082.48|6082.48|6081.41|6081.41|6082.48|6082.48|6081.41|6081.41|0
1654869010000|2022-06-10 13:50:10|6081.22|6081.22|6080.55|6080.55|6081.22|6081.22|6080.55|6080.55|0
1654869020000|2022-06-10 13:50:20|6079.69|6079.69|6081.05|6081.05|6081.05|6081.05|6079.69|6079.69|0
1654869030000|2022-06-10 13:50:30|6080.55|6080.55|6080.37|6080.37|6080.91|6080.91|6080.01|6080.01|0
1654869040000|2022-06-10 13:50:40|6080.01|6080.01|6080.37|6080.37|6080.37|6080.37|6080.01|6080.01|0
1654869050000|2022-06-10 13:50:50|6079.73|6079.73|6079.73|6079.73|6080.01|6080.01|6079.73|6079.73|0
1654869060000|2022-06-10 13:51:00|6077.05|6077.05|6077.05|6077.05|6077.05|6077.05|6077.05|6077.05|0
1654869070000|2022-06-10 13:51:10|6077.44|6077.44|6077.44|6077.44|6077.44|6077.44|6077.44|6077.44|0
1654869080000|2022-06-10 13:51:20|6078.07|6078.07|6078.81|6078.81|6078.81|6078.81|6078.07|6078.07|0
1654869090000|2022-06-10 13:51:30|6078.31|6078.31|6078.31|6078.31|6078.31|6078.31|6078.31|6078.31|0
1654869100000|2022-06-10 13:51:40|6078.67|6078.67|6079.02|6079.02|6079.02|6079.02|6078.67|6078.67|0
1654869110000|2022-06-10 13:51:50|6079.38|6079.38|6079.7|6079.7|6079.7|6079.7|6079.38|6079.38|0
1654869120000|2022-06-10 13:52:00|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|0
1654869130000|2022-06-10 13:52:10|6078.82|6078.82|6079.08|6079.08|6079.53|6079.53|6078.77|6078.77|0
1654869140000|2022-06-10 13:52:20|6079.47|6079.47|6079.47|6079.47|6079.47|6079.47|6079.47|6079.47|0
1654869150000|2022-06-10 13:52:30|6079.08|6079.08|6076.74|6076.74|6079.08|6079.08|6076.38|6076.38|0
1654869160000|2022-06-10 13:52:40|6076.03|6076.03|6076.74|6076.74|6076.74|6076.74|6076.03|6076.03|0
1654869170000|2022-06-10 13:52:50|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|6077.38|0
1654869180000|2022-06-10 13:53:00|6076.61|6076.61|6076.47|6076.47|6076.61|6076.61|6076.12|6076.12|0
1654869190000|2022-06-10 13:53:10|6076.12|6076.12|6077|6077|6077|6077|6076.12|6076.12|0
1654869200000|2022-06-10 13:53:20|6077.54|6077.54|6077.9|6077.9|6078.18|6078.18|6077.54|6077.54|0
1654869210000|2022-06-10 13:53:30|6079.81|6079.81|6079.55|6079.55|6080.19|6080.19|6079.55|6079.55|0
1654869220000|2022-06-10 13:53:40|6079.23|6079.23|6078.09|6078.09|6079.87|6079.87|6078.09|6078.09|0
1654869230000|2022-06-10 13:53:50|6077.7|6077.7|6078.34|6078.34|6078.34|6078.34|6077.7|6077.7|0
1654869240000|2022-06-10 13:54:00|6078.66|6078.66|6078.98|6078.98|6078.98|6078.98|6078.66|6078.66|0
1654869260000|2022-06-10 13:54:20|6079.36|6079.36|6079.36|6079.36|6079.36|6079.36|6079.36|6079.36|0
1654869270000|2022-06-10 13:54:30|6078.47|6078.47|6077.48|6077.48|6078.47|6078.47|6077.19|6077.19|0
1654869280000|2022-06-10 13:54:40|6077.1|6077.1|6078.06|6078.06|6078.06|6078.06|6077.1|6077.1|0
1654869290000|2022-06-10 13:54:50|6077.56|6077.56|6077.69|6077.69|6077.88|6077.88|6077.56|6077.56|0
1654869300000|2022-06-10 13:55:00|6077.19|6077.19|6073.99|6073.99|6077.19|6077.19|6073.99|6073.99|0
1654869310000|2022-06-10 13:55:10|6073.03|6073.03|6071.6|6071.6|6073.03|6073.03|6071.25|6071.25|0
1654869320000|2022-06-10 13:55:20|6072.17|6072.17|6072.1|6072.1|6072.46|6072.46|6072.1|6072.1|0
1654869330000|2022-06-10 13:55:30|6072.42|6072.42|6072.78|6072.78|6072.78|6072.78|6072.42|6072.42|0
1654869340000|2022-06-10 13:55:40|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|6072.4|0
1654869350000|2022-06-10 13:55:50|6072.59|6072.59|6072.59|6072.59|6072.59|6072.59|6072.59|6072.59|0
1654869360000|2022-06-10 13:56:00|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|6072.1|0
1654869370000|2022-06-10 13:56:10|6071.91|6071.91|6069.44|6069.44|6071.91|6071.91|6069.44|6069.44|0
1654869380000|2022-06-10 13:56:20|6069.12|6069.12|6068.73|6068.73|6069.12|6069.12|6068.73|6068.73|0
1654869390000|2022-06-10 13:56:30|6069.5|6069.5|6070|6070|6070|6070|6069.5|6069.5|0
1654869400000|2022-06-10 13:56:40|6069.68|6069.68|6069.68|6069.68|6069.68|6069.68|6069.68|6069.68|0
1654869420000|2022-06-10 13:57:00|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|6069.15|6069.15|0
1654869430000|2022-06-10 13:57:10|6070.36|6070.36|6071.19|6071.19|6071.19|6071.19|6069.37|6069.37|0
1654869440000|2022-06-10 13:57:20|6071.56|6071.56|6073.34|6073.34|6074.3|6074.3|6071.56|6071.56|0
1654869450000|2022-06-10 13:57:30|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|6073.73|0
1654869460000|2022-06-10 13:57:40|6073.09|6073.09|6073.09|6073.09|6073.09|6073.09|6073.09|6073.09|0
1654869490000|2022-06-10 13:58:10|6073.47|6073.47|6073.44|6073.44|6073.47|6073.47|6072.35|6072.35|0
1654869500000|2022-06-10 13:58:20|6073.09|6073.09|6073.44|6073.44|6073.44|6073.44|6073.09|6073.09|0
1654869510000|2022-06-10 13:58:30|6072.87|6072.87|6073.37|6073.37|6073.37|6073.37|6072.87|6072.87|0
1654869520000|2022-06-10 13:58:40|6073.65|6073.65|6073.01|6073.01|6073.65|6073.65|6073.01|6073.01|0
1654869530000|2022-06-10 13:58:50|6072.45|6072.45|6072.25|6072.25|6072.45|6072.45|6072.06|6072.06|0
1654869560000|2022-06-10 13:59:20|6071.76|6071.76|6072.39|6072.39|6072.39|6072.39|6071.76|6071.76|0
1654869570000|2022-06-10 13:59:30|6072.75|6072.75|6072.4|6072.4|6072.75|6072.75|6072.11|6072.11|0
1654869590000|2022-06-10 13:59:50|6072.78|6072.78|6073.74|6073.74|6073.74|6073.74|6072.78|6072.78|0
1654869600000|2022-06-10 14:00:00|6071.92|6071.92|6071.1|6071.1|6071.92|6071.92|6071.1|6071.1|0
1654869610000|2022-06-10 14:00:10|6070.82|6070.82|6069.4|6069.4|6070.82|6070.82|6069.4|6069.4|0
1654869620000|2022-06-10 14:00:20|6070.68|6070.68|6070.68|6070.68|6070.68|6070.68|6070.68|6070.68|0
1654869630000|2022-06-10 14:00:30|6070.36|6070.36|6070.01|6070.01|6070.36|6070.36|6069.33|6069.33|0
1654869640000|2022-06-10 14:00:40|6069.65|6069.65|6069.63|6069.63|6070.01|6070.01|6069.63|6069.63|0
1654869650000|2022-06-10 14:00:50|6070.26|6070.26|6070.26|6070.26|6070.26|6070.26|6070.26|6070.26|0
1654869660000|2022-06-10 14:01:00|6069.63|6069.63|6069.15|6069.15|6069.63|6069.63|6069.15|6069.15|0
1654869670000|2022-06-10 14:01:10|6067.11|6067.11|6066.79|6066.79|6067.11|6067.11|6065.72|6065.72|0
1654869680000|2022-06-10 14:01:20|6066.41|6066.41|6064.42|6064.42|6066.41|6066.41|6064.42|6064.42|0
1654869690000|2022-06-10 14:01:30|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|0
1654869700000|2022-06-10 14:01:40|6064.06|6064.06|6064.06|6064.06|6064.06|6064.06|6064.06|6064.06|0
1654869710000|2022-06-10 14:01:50|6064.56|6064.56|6065.06|6065.06|6065.06|6065.06|6064.56|6064.56|0
1654869720000|2022-06-10 14:02:00|6065.34|6065.34|6064.35|6064.35|6065.34|6065.34|6064.35|6064.35|0
1654869730000|2022-06-10 14:02:10|6063.28|6063.28|6064.04|6064.04|6064.04|6064.04|6063.28|6063.28|0
1654869740000|2022-06-10 14:02:20|6064.23|6064.23|6065.07|6065.07|6065.83|6065.83|6064.23|6064.23|0
1654869750000|2022-06-10 14:02:30|6065.43|6065.43|6065.43|6065.43|6065.43|6065.43|6065.43|6065.43|0
1654869770000|2022-06-10 14:02:50|6064.47|6064.47|6062.2|6062.2|6064.47|6064.47|6061.84|6061.84|0
1654869780000|2022-06-10 14:03:00|6061.63|6061.63|6059.75|6059.75|6061.63|6061.63|6059.75|6059.75|0
1654869790000|2022-06-10 14:03:10|6058.32|6058.32|6057.24|6057.24|6058.67|6058.67|6057.24|6057.24|0
1654869800000|2022-06-10 14:03:20|6056.39|6056.39|6055.65|6055.65|6056.39|6056.39|6055.65|6055.65|0
1654869810000|2022-06-10 14:03:30|6055.01|6055.01|6054.2|6054.2|6055.01|6055.01|6054.2|6054.2|0
1654869840000|2022-06-10 14:04:00|6053.84|6053.84|6053.84|6053.84|6053.84|6053.84|6053.84|6053.84|0
1654869850000|2022-06-10 14:04:10|6054.34|6054.34|6054.12|6054.12|6054.98|6054.98|6054.12|6054.12|0
1654869860000|2022-06-10 14:04:20|6054.41|6054.41|6053.41|6053.41|6054.41|6054.41|6053.41|6053.41|0
1654869890000|2022-06-10 14:04:50|6053.13|6053.13|6053.13|6053.13|6053.13|6053.13|6053.13|6053.13|0
1654869900000|2022-06-10 14:05:00|6052.94|6052.94|6052.94|6052.94|6052.94|6052.94|6052.94|6052.94|0
1654869910000|2022-06-10 14:05:10|6052.17|6052.17|6048.49|6048.49|6052.17|6052.17|6047.59|6047.59|0
1654869920000|2022-06-10 14:05:20|6049.49|6049.49|6049.46|6049.46|6050.46|6050.46|6049.46|6049.46|0
1654869930000|2022-06-10 14:05:30|6050.46|6050.46|6050.92|6050.92|6051.41|6051.41|6050.46|6050.46|0
1654869940000|2022-06-10 14:05:40|6050.42|6050.42|6050.92|6050.92|6050.92|6050.92|6050.42|6050.42|0
1654869950000|2022-06-10 14:05:50|6050.6|6050.6|6049.64|6049.64|6050.6|6050.6|6049.64|6049.64|0
1654869960000|2022-06-10 14:06:00|6049.28|6049.28|6048.92|6048.92|6050.35|6050.35|6048.92|6048.92|0
1654869970000|2022-06-10 14:06:10|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|0
1654869980000|2022-06-10 14:06:20|6048.92|6048.92|6049.24|6049.24|6049.24|6049.24|6048.92|6048.92|0
1654869990000|2022-06-10 14:06:30|6049.6|6049.6|6049.6|6049.6|6049.6|6049.6|6049.6|6049.6|0
1654870000000|2022-06-10 14:06:40|6049.22|6049.22|6047.71|6047.71|6049.22|6049.22|6047.51|6047.51|0
1654870020000|2022-06-10 14:07:00|6048.07|6048.07|6047.69|6047.69|6048.07|6048.07|6047.31|6047.31|0
1654870030000|2022-06-10 14:07:10|6046.92|6046.92|6046.5|6046.5|6047.21|6047.21|6046.5|6046.5|0
1654870040000|2022-06-10 14:07:20|6046.85|6046.85|6047.21|6047.21|6047.21|6047.21|6046.85|6046.85|0
1654870050000|2022-06-10 14:07:30|6046.29|6046.29|6045.93|6045.93|6046.29|6046.29|6045.21|6045.21|0
1654870060000|2022-06-10 14:07:40|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|6045.74|0
1654870070000|2022-06-10 14:07:50|6045.93|6045.93|6046.43|6046.43|6046.43|6046.43|6045.93|6045.93|0
1654870080000|2022-06-10 14:08:00|6046.24|6046.24|6046.24|6046.24|6046.24|6046.24|6046.24|6046.24|0
1654870090000|2022-06-10 14:08:10|6045.74|6045.74|6044.38|6044.38|6045.74|6045.74|6044.38|6044.38|0
1654870100000|2022-06-10 14:08:20|6044|6044|6043.23|6043.23|6044|6044|6043.23|6043.23|0
1654870110000|2022-06-10 14:08:30|6042.16|6042.16|6041.66|6041.66|6042.16|6042.16|6041.66|6041.66|0
1654870120000|2022-06-10 14:08:40|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|6041.34|0
1654870130000|2022-06-10 14:08:50|6041.02|6041.02|6040.91|6040.91|6042.17|6042.17|6040.91|6040.91|0
1654870140000|2022-06-10 14:09:00|6040.72|6040.72|6040.72|6040.72|6040.72|6040.72|6040.72|6040.72|0
1654870150000|2022-06-10 14:09:10|6041.36|6041.36|6041.14|6041.14|6041.36|6041.36|6040.65|6040.65|0
1654870170000|2022-06-10 14:09:30|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|6041.52|0
1654870180000|2022-06-10 14:09:40|6040.53|6040.53|6040.53|6040.53|6040.53|6040.53|6040.53|6040.53|0
1654870190000|2022-06-10 14:09:50|6040.04|6040.04|6039.21|6039.21|6040.04|6040.04|6038.89|6038.89|0
1654870200000|2022-06-10 14:10:00|6038.89|6038.89|6038.07|6038.07|6038.89|6038.89|6038.07|6038.07|0
1654870220000|2022-06-10 14:10:20|6037.89|6037.89|6038.67|6038.67|6039.07|6039.07|6037.89|6037.89|0
1654870230000|2022-06-10 14:10:30|6039.05|6039.05|6038.34|6038.34|6039.05|6039.05|6038.34|6038.34|0
1654870240000|2022-06-10 14:10:40|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|6037.84|0
1654870250000|2022-06-10 14:10:50|6037.35|6037.35|6038.3|6038.3|6038.3|6038.3|6037.35|6037.35|0
1654870260000|2022-06-10 14:11:00|6037.74|6037.74|6036.81|6036.81|6037.74|6037.74|6036.81|6036.81|0
1654870270000|2022-06-10 14:11:10|6035.39|6035.39|6035.05|6035.05|6035.74|6035.74|6035.05|6035.05|0
1654870290000|2022-06-10 14:11:30|6034.69|6034.69|6032.81|6032.81|6034.69|6034.69|6032.63|6032.63|0
1654870300000|2022-06-10 14:11:40|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|0
1654870310000|2022-06-10 14:11:50|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|0
1654870330000|2022-06-10 14:12:10|6031.91|6031.91|6031.35|6031.35|6031.91|6031.91|6031.35|6031.35|0
1654870360000|2022-06-10 14:12:40|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1654870370000|2022-06-10 14:12:50|6029.42|6029.42|6027.69|6027.69|6029.42|6029.42|6027.69|6027.69|0
1654870390000|2022-06-10 14:13:10|6028.68|6028.68|6028.5|6028.5|6029.18|6029.18|6028.5|6028.5|0
1654870400000|2022-06-10 14:13:20|6028.01|6028.01|6028.5|6028.5|6028.5|6028.5|6028.01|6028.01|0
1654870410000|2022-06-10 14:13:30|6029|6029|6029.86|6029.86|6029.86|6029.86|6029|6029|0
1654870420000|2022-06-10 14:13:40|6028.81|6028.81|6030.02|6030.02|6030.11|6030.11|6028.81|6028.81|0
1654870440000|2022-06-10 14:14:00|6029.52|6029.52|6027.13|6027.13|6029.52|6029.52|6026.78|6026.78|0
1654870450000|2022-06-10 14:14:10|6027.77|6027.77|6026.29|6026.29|6027.77|6027.77|6026.29|6026.29|0
1654870460000|2022-06-10 14:14:20|6026.68|6026.68|6026.61|6026.61|6026.68|6026.68|6026.29|6026.29|0
1654870480000|2022-06-10 14:14:40|6027.33|6027.33|6028.41|6028.41|6028.41|6028.41|6026.69|6026.69|0
1654870490000|2022-06-10 14:14:50|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|6028.62|0
1654870500000|2022-06-10 14:15:00|6028.24|6028.24|6024.57|6024.57|6028.24|6028.24|6024.57|6024.57|0
1654870510000|2022-06-10 14:15:10|6023.85|6023.85|6024.72|6024.72|6024.85|6024.85|6023.85|6023.85|0
1654870520000|2022-06-10 14:15:20|6025.1|6025.1|6024.78|6024.78|6025.1|6025.1|6024.78|6024.78|0
1654870530000|2022-06-10 14:15:30|6025.14|6025.14|6026.43|6026.43|6026.43|6026.43|6024.36|6024.36|0
1654870540000|2022-06-10 14:15:40|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|6026.93|0
1654870550000|2022-06-10 14:15:50|6026.54|6026.54|6027.48|6027.48|6027.48|6027.48|6026.22|6026.22|0
1654870560000|2022-06-10 14:16:00|6027.8|6027.8|6027.45|6027.45|6028.16|6028.16|6027.45|6027.45|0
1654870570000|2022-06-10 14:16:10|6027.8|6027.8|6028.18|6028.18|6028.68|6028.68|6027.8|6027.8|0
1654870580000|2022-06-10 14:16:20|6028.5|6028.5|6028.81|6028.81|6029|6029|6028.5|6028.5|0
1654870600000|2022-06-10 14:16:40|6029.13|6029.13|6028.63|6028.63|6029.13|6029.13|6028.63|6028.63|0
1654870620000|2022-06-10 14:17:00|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|0
1654870650000|2022-06-10 14:17:30|6030.95|6030.95|6030.95|6030.95|6030.95|6030.95|6030.95|6030.95|0
1654870670000|2022-06-10 14:17:50|6031.27|6031.27|6031.27|6031.27|6031.27|6031.27|6031.27|6031.27|0
1654870680000|2022-06-10 14:18:00|6030.55|6030.55|6030.55|6030.55|6030.55|6030.55|6030.55|6030.55|0
1654870690000|2022-06-10 14:18:10|6030.18|6030.18|6028.72|6028.72|6030.18|6030.18|6028.72|6028.72|0
1654870700000|2022-06-10 14:18:20|6027.96|6027.96|6027.58|6027.58|6027.96|6027.96|6027.58|6027.58|0
1654870710000|2022-06-10 14:18:30|6027.9|6027.9|6027.9|6027.9|6027.9|6027.9|6027.9|6027.9|0
1654870730000|2022-06-10 14:18:50|6028.21|6028.21|6028.76|6028.76|6028.76|6028.76|6028.21|6028.21|0
1654870740000|2022-06-10 14:19:00|6028|6028|6027.5|6027.5|6028|6028|6027.5|6027.5|0
1654870750000|2022-06-10 14:19:10|6027.69|6027.69|6028.39|6028.39|6028.39|6028.39|6027.69|6027.69|0
1654870760000|2022-06-10 14:19:20|6028.67|6028.67|6028.04|6028.04|6028.67|6028.67|6028.04|6028.04|0
1654870770000|2022-06-10 14:19:30|6027.72|6027.72|6027.72|6027.72|6027.72|6027.72|6027.72|6027.72|0
1654870780000|2022-06-10 14:19:40|6026.57|6026.57|6024.82|6024.82|6026.57|6026.57|6024.82|6024.82|0
1654870790000|2022-06-10 14:19:50|6025.18|6025.18|6024.61|6024.61|6025.53|6025.53|6024.61|6024.61|0
1654870800000|2022-06-10 14:20:00|6024.25|6024.25|6023.9|6023.9|6024.25|6024.25|6023.9|6023.9|0
1654870810000|2022-06-10 14:20:10|6024.61|6024.61|6026.14|6026.14|6026.14|6026.14|6024.61|6024.61|0
1654870820000|2022-06-10 14:20:20|6026.46|6026.46|6025.96|6025.96|6026.46|6026.46|6025.96|6025.96|0
1654870830000|2022-06-10 14:20:30|6025.58|6025.58|6025.3|6025.3|6025.58|6025.58|6025.3|6025.3|0
1654870840000|2022-06-10 14:20:40|6024.91|6024.91|6023.48|6023.48|6024.91|6024.91|6023.48|6023.48|0
1654870850000|2022-06-10 14:20:50|6023.69|6023.69|6024.54|6024.54|6024.54|6024.54|6023.69|6023.69|0
1654870860000|2022-06-10 14:21:00|6024.75|6024.75|6025.11|6025.11|6025.11|6025.11|6024.75|6024.75|0
1654870870000|2022-06-10 14:21:10|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|6025.6|0
1654870900000|2022-06-10 14:21:40|6024.89|6024.89|6024.6|6024.6|6024.89|6024.89|6024.6|6024.6|0
1654870910000|2022-06-10 14:21:50|6024.96|6024.96|6025.66|6025.66|6025.66|6025.66|6024.96|6024.96|0
1654870920000|2022-06-10 14:22:00|6025.98|6025.98|6029.03|6029.03|6029.03|6029.03|6025.98|6025.98|0
1654870930000|2022-06-10 14:22:10|6029.22|6029.22|6029.22|6029.22|6029.51|6029.51|6029.22|6029.22|0
1654870960000|2022-06-10 14:22:40|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|0
1654870980000|2022-06-10 14:23:00|6029.86|6029.86|6029.86|6029.86|6029.86|6029.86|6029.86|6029.86|0
1654870990000|2022-06-10 14:23:10|6029.54|6029.54|6030.05|6030.05|6030.05|6030.05|6028.9|6028.9|0
1654871000000|2022-06-10 14:23:20|6030.69|6030.69|6030.69|6030.69|6030.69|6030.69|6030.69|6030.69|0
1654871010000|2022-06-10 14:23:30|6030.33|6030.33|6029.34|6029.34|6030.33|6030.33|6029.34|6029.34|0
1654871020000|2022-06-10 14:23:40|6029.15|6029.15|6028.86|6028.86|6029.15|6029.15|6028.29|6028.29|0
1654871030000|2022-06-10 14:23:50|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1654871040000|2022-06-10 14:24:00|6027.15|6027.15|6028.38|6028.38|6028.38|6028.38|6026.43|6026.43|0
1654871050000|2022-06-10 14:24:10|6028.57|6028.57|6028.93|6028.93|6028.93|6028.93|6028.57|6028.57|0
1654871060000|2022-06-10 14:24:20|6028.74|6028.74|6028.74|6028.74|6028.74|6028.74|6028.03|6028.03|0
1654871070000|2022-06-10 14:24:30|6028.1|6028.1|6029.24|6029.24|6029.24|6029.24|6028.1|6028.1|0
1654871080000|2022-06-10 14:24:40|6028.88|6028.88|6029.24|6029.24|6029.24|6029.24|6028.88|6028.88|0
1654871090000|2022-06-10 14:24:50|6028.6|6028.6|6028.6|6028.6|6028.6|6028.6|6028.6|6028.6|0
1654871110000|2022-06-10 14:25:10|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|6028.98|0
1654871120000|2022-06-10 14:25:20|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|6029.26|0
1654871130000|2022-06-10 14:25:30|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|0
1654871140000|2022-06-10 14:25:40|6029.12|6029.12|6029.59|6029.59|6030.87|6030.87|6029.12|6029.12|0
1654871170000|2022-06-10 14:26:10|6028.64|6028.64|6028.64|6028.64|6028.92|6028.92|6028.64|6028.64|0
1654871180000|2022-06-10 14:26:20|6028.96|6028.96|6029.14|6029.14|6029.14|6029.14|6028.96|6028.96|0
1654871190000|2022-06-10 14:26:30|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|6029.33|0
1654871200000|2022-06-10 14:26:40|6029.52|6029.52|6029.52|6029.52|6029.52|6029.52|6029.52|6029.52|0
1654871210000|2022-06-10 14:26:50|6029.33|6029.33|6029.05|6029.05|6029.33|6029.33|6029.05|6029.05|0
1654871220000|2022-06-10 14:27:00|6029.4|6029.4|6028.69|6028.69|6029.4|6029.4|6028.69|6028.69|0
1654871260000|2022-06-10 14:27:40|6027.97|6027.97|6027.28|6027.28|6027.97|6027.97|6027.28|6027.28|0
1654871270000|2022-06-10 14:27:50|6026.99|6026.99|6024.59|6024.59|6026.99|6026.99|6024.23|6024.23|0
1654871280000|2022-06-10 14:28:00|6024.97|6024.97|6025.73|6025.73|6025.73|6025.73|6024.97|6024.97|0
1654871290000|2022-06-10 14:28:10|6025.54|6025.54|6025.37|6025.37|6025.73|6025.73|6025.37|6025.37|0
1654871300000|2022-06-10 14:28:20|6025.73|6025.73|6025.37|6025.37|6025.73|6025.73|6025.37|6025.37|0
1654871310000|2022-06-10 14:28:30|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|0
1654871320000|2022-06-10 14:28:40|6024.77|6024.77|6024.45|6024.45|6024.77|6024.77|6024.45|6024.45|0
1654871330000|2022-06-10 14:28:50|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|0
1654871340000|2022-06-10 14:29:00|6024.6|6024.6|6024.31|6024.31|6024.6|6024.6|6024.31|6024.31|0
1654871350000|2022-06-10 14:29:10|6023.95|6023.95|6024.63|6024.63|6024.63|6024.63|6023.92|6023.92|0
1654871370000|2022-06-10 14:29:30|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|0
1654871380000|2022-06-10 14:29:40|6025.45|6025.45|6026.57|6026.57|6026.57|6026.57|6025.45|6025.45|0
1654871390000|2022-06-10 14:29:50|6026.07|6026.07|6022.65|6022.65|6026.07|6026.07|6022.65|6022.65|0
1654871400000|2022-06-10 14:30:00|6022.29|6022.29|6022.86|6022.86|6023.24|6023.24|6022.01|6022.01|0
1654871410000|2022-06-10 14:30:10|6023.05|6023.05|6021.72|6021.72|6023.05|6023.05|6021.29|6021.29|0
1654871420000|2022-06-10 14:30:20|6022.1|6022.1|6022.59|6022.59|6022.59|6022.59|6022.1|6022.1|0
1654871430000|2022-06-10 14:30:30|6022.91|6022.91|6023.49|6023.49|6023.49|6023.49|6022.91|6022.91|0
1654871440000|2022-06-10 14:30:40|6023.8|6023.8|6024.63|6024.63|6024.63|6024.63|6023.49|6023.49|0
1654871450000|2022-06-10 14:30:50|6024.94|6024.94|6025.3|6025.3|6025.3|6025.3|6024.94|6024.94|0
1654871460000|2022-06-10 14:31:00|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|6024.75|6024.75|0
1654871470000|2022-06-10 14:31:10|6024.11|6024.11|6024.5|6024.5|6024.82|6024.82|6024.11|6024.11|0
1654871490000|2022-06-10 14:31:30|6024.15|6024.15|6024.5|6024.5|6024.5|6024.5|6024.15|6024.15|0
1654871500000|2022-06-10 14:31:40|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|6024.15|6024.15|0
1654871520000|2022-06-10 14:32:00|6025.24|6025.24|6025.24|6025.24|6025.24|6025.24|6025.24|6025.24|0
1654871530000|2022-06-10 14:32:10|6026.39|6026.39|6027.15|6027.15|6027.15|6027.15|6026.39|6026.39|0
1654871540000|2022-06-10 14:32:20|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|6027.47|0
1654871550000|2022-06-10 14:32:30|6027.11|6027.11|6027.11|6027.11|6027.11|6027.11|6027.11|6027.11|0
1654871560000|2022-06-10 14:32:40|6027.49|6027.49|6027.99|6027.99|6027.99|6027.99|6027.49|6027.49|0
1654871570000|2022-06-10 14:32:50|6028.37|6028.37|6028.68|6028.68|6028.68|6028.68|6028.37|6028.37|0
1654871580000|2022-06-10 14:33:00|6028.5|6028.5|6028.48|6028.48|6028.5|6028.5|6027.54|6027.54|0
1654871590000|2022-06-10 14:33:10|6028.84|6028.84|6029.38|6029.38|6029.38|6029.38|6028.84|6028.84|0
1654871600000|2022-06-10 14:33:20|6029.03|6029.03|6028.84|6028.84|6029.03|6029.03|6028.84|6028.84|0
1654871610000|2022-06-10 14:33:30|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1654871620000|2022-06-10 14:33:40|6028.27|6028.27|6028.08|6028.08|6028.27|6028.27|6028.08|6028.08|0
1654871630000|2022-06-10 14:33:50|6028.27|6028.27|6026.92|6026.92|6029.2|6029.2|6026.92|6026.92|0
1654871640000|2022-06-10 14:34:00|6026.57|6026.57|6027.28|6027.28|6027.28|6027.28|6026.57|6026.57|0
1654871660000|2022-06-10 14:34:20|6026.64|6026.64|6025.05|6025.05|6026.64|6026.64|6025.05|6025.05|0
1654871670000|2022-06-10 14:34:30|6025.42|6025.42|6026.02|6026.02|6026.38|6026.38|6025.42|6025.42|0
1654871680000|2022-06-10 14:34:40|6025.67|6025.67|6026.02|6026.02|6026.38|6026.38|6025.67|6025.67|0
1654871700000|2022-06-10 14:35:00|6025.64|6025.64|6024.23|6024.23|6025.64|6025.64|6023.51|6023.51|0
1654871710000|2022-06-10 14:35:10|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|6024.72|0
1654871720000|2022-06-10 14:35:20|6025.68|6025.68|6025.68|6025.68|6025.68|6025.68|6025.32|6025.32|0
1654871740000|2022-06-10 14:35:40|6025.97|6025.97|6025.72|6025.72|6025.97|6025.97|6025.36|6025.36|0
1654871750000|2022-06-10 14:35:50|6025.36|6025.36|6025.68|6025.68|6025.68|6025.68|6025.36|6025.36|0
1654871760000|2022-06-10 14:36:00|6025.87|6025.87|6029.03|6029.03|6029.03|6029.03|6025.87|6025.87|0
1654871770000|2022-06-10 14:36:10|6029.53|6029.53|6030.27|6030.27|6031.23|6031.23|6029.53|6029.53|0
1654871780000|2022-06-10 14:36:20|6030.77|6030.77|6030.2|6030.2|6030.77|6030.77|6030.2|6030.2|0
1654871790000|2022-06-10 14:36:30|6029.84|6029.84|6029.2|6029.2|6029.84|6029.84|6029.2|6029.2|0
1654871810000|2022-06-10 14:36:50|6029.56|6029.56|6029.94|6029.94|6029.94|6029.94|6029.56|6029.56|0
1654871820000|2022-06-10 14:37:00|6029.28|6029.28|6026.56|6026.56|6029.63|6029.63|6026.56|6026.56|0
1654871830000|2022-06-10 14:37:10|6026.92|6026.92|6026.31|6026.31|6026.92|6026.92|6026.31|6026.31|0
1654871840000|2022-06-10 14:37:20|6025.95|6025.95|6026.2|6026.2|6026.31|6026.31|6025.81|6025.81|0
1654871850000|2022-06-10 14:37:30|6025.7|6025.7|6024.52|6024.52|6025.7|6025.7|6024.52|6024.52|0
1654871860000|2022-06-10 14:37:40|6024.2|6024.2|6023.98|6023.98|6024.2|6024.2|6023.62|6023.62|0
1654871870000|2022-06-10 14:37:50|6023.34|6023.34|6023.84|6023.84|6023.84|6023.84|6023.34|6023.34|0
1654871880000|2022-06-10 14:38:00|6024.03|6024.03|6024.22|6024.22|6024.22|6024.22|6024.03|6024.03|0
1654871890000|2022-06-10 14:38:10|6024.9|6024.9|6027.14|6027.14|6027.14|6027.14|6024.9|6024.9|0
1654871900000|2022-06-10 14:38:20|6026.79|6026.79|6026.79|6026.79|6026.79|6026.79|6026.79|6026.79|0
1654871920000|2022-06-10 14:38:40|6027.28|6027.28|6027.6|6027.6|6027.6|6027.6|6027.28|6027.28|0
1654871930000|2022-06-10 14:38:50|6029.39|6029.39|6030.44|6030.44|6030.44|6030.44|6028.43|6028.43|0
1654871940000|2022-06-10 14:39:00|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|0
1654871960000|2022-06-10 14:39:20|6030.61|6030.61|6030.61|6030.61|6030.61|6030.61|6030.61|6030.61|0
1654871970000|2022-06-10 14:39:30|6031.16|6031.16|6031.65|6031.65|6031.65|6031.65|6031.16|6031.16|0
1654871980000|2022-06-10 14:39:40|6032.37|6032.37|6032.37|6032.37|6032.37|6032.37|6032.37|6032.37|0
1654871990000|2022-06-10 14:39:50|6033.32|6033.32|6033.25|6033.25|6033.32|6033.32|6033|6033|0
1654872000000|2022-06-10 14:40:00|6033.82|6033.82|6032.23|6032.23|6033.82|6033.82|6032.23|6032.23|0
1654872010000|2022-06-10 14:40:10|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|6032.94|0
1654872020000|2022-06-10 14:40:20|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|0
1654872030000|2022-06-10 14:40:30|6034|6034|6034|6034|6034|6034|6034|6034|0
1654872040000|2022-06-10 14:40:40|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|6033.36|0
1654872070000|2022-06-10 14:41:10|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|6033.68|0
1654872080000|2022-06-10 14:41:20|6034.4|6034.4|6034.4|6034.4|6035.11|6035.11|6034.4|6034.4|0
1654872100000|2022-06-10 14:41:40|6035.67|6035.67|6035.67|6035.67|6035.67|6035.67|6035.36|6035.36|0
1654872110000|2022-06-10 14:41:50|6035.04|6035.04|6035.58|6035.58|6035.58|6035.58|6035.04|6035.04|0
1654872120000|2022-06-10 14:42:00|6036.08|6036.08|6037.6|6037.6|6039.16|6039.16|6035.72|6035.72|0
1654872130000|2022-06-10 14:42:10|6037.24|6037.24|6037.24|6037.24|6037.24|6037.24|6037.24|6037.24|0
1654872140000|2022-06-10 14:42:20|6035.53|6035.53|6035.84|6035.84|6035.84|6035.84|6035.34|6035.34|0
1654872150000|2022-06-10 14:42:30|6036.19|6036.19|6034.55|6034.55|6036.19|6036.19|6034.55|6034.55|0
1654872170000|2022-06-10 14:42:50|6034.06|6034.06|6034.7|6034.7|6034.7|6034.7|6034.06|6034.06|0
1654872180000|2022-06-10 14:43:00|6034.34|6034.34|6033.84|6033.84|6034.34|6034.34|6033.84|6033.84|0
1654872190000|2022-06-10 14:43:10|6034.8|6034.8|6036.97|6036.97|6037.61|6037.61|6034.8|6034.8|0
1654872200000|2022-06-10 14:43:20|6036.65|6036.65|6038.87|6038.87|6038.87|6038.87|6036.65|6036.65|0
1654872210000|2022-06-10 14:43:30|6039.36|6039.36|6039.68|6039.68|6039.68|6039.68|6039.36|6039.36|0
1654872220000|2022-06-10 14:43:40|6038.72|6038.72|6038.72|6038.72|6038.72|6038.72|6038.72|6038.72|0
1654872230000|2022-06-10 14:43:50|6039.36|6039.36|6039.84|6039.84|6039.84|6039.84|6039.36|6039.36|0
1654872240000|2022-06-10 14:44:00|6039.45|6039.45|6039.45|6039.45|6039.45|6039.45|6039.45|6039.45|0
1654872260000|2022-06-10 14:44:20|6039.1|6039.1|6041.08|6041.08|6041.08|6041.08|6039.1|6039.1|0
1654872280000|2022-06-10 14:44:40|6042.04|6042.04|6042.36|6042.36|6043.32|6043.32|6042.04|6042.04|0
1654872310000|2022-06-10 14:45:10|6042.17|6042.17|6040.12|6040.12|6042.17|6042.17|6040.12|6040.12|0
1654872320000|2022-06-10 14:45:20|6039.8|6039.8|6040.8|6040.8|6040.8|6040.8|6039.8|6039.8|0
1654872330000|2022-06-10 14:45:30|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|6041.37|0
1654872340000|2022-06-10 14:45:40|6041.01|6041.01|6042.1|6042.1|6042.1|6042.1|6041.01|6041.01|0
1654872350000|2022-06-10 14:45:50|6042.29|6042.29|6043.42|6043.42|6043.42|6043.42|6042.29|6042.29|0
1654872360000|2022-06-10 14:46:00|6042.93|6042.93|6042.93|6042.93|6042.93|6042.93|6042.93|6042.93|0
1654872380000|2022-06-10 14:46:20|6042.43|6042.43|6041.15|6041.15|6042.43|6042.43|6041.15|6041.15|0
1654872390000|2022-06-10 14:46:30|6041.87|6041.87|6043.37|6043.37|6043.73|6043.73|6041.87|6041.87|0
1654872400000|2022-06-10 14:46:40|6043.75|6043.75|6044.13|6044.13|6044.51|6044.51|6043.75|6043.75|0
1654872410000|2022-06-10 14:46:50|6043.75|6043.75|6043.75|6043.75|6043.75|6043.75|6043.75|6043.75|0
1654872430000|2022-06-10 14:47:10|6045.28|6045.28|6046.27|6046.27|6046.27|6046.27|6045.28|6045.28|0
1654872440000|2022-06-10 14:47:20|6045.63|6045.63|6045.82|6045.82|6046.01|6046.01|6045.63|6045.63|0
1654872450000|2022-06-10 14:47:30|6045.5|6045.5|6046|6046|6046|6046|6044.96|6044.96|0
1654872460000|2022-06-10 14:47:40|6046.64|6046.64|6047.29|6047.29|6047.29|6047.29|6046.14|6046.14|0
1654872470000|2022-06-10 14:47:50|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|0
1654872480000|2022-06-10 14:48:00|6047.65|6047.65|6048.6|6048.6|6048.6|6048.6|6047.65|6047.65|0
1654872490000|2022-06-10 14:48:10|6049.1|6049.1|6049.1|6049.1|6049.1|6049.1|6049.1|6049.1|0
1654872500000|2022-06-10 14:48:20|6049.67|6049.67|6049.67|6049.67|6049.67|6049.67|6049.67|6049.67|0
1654872510000|2022-06-10 14:48:30|6050.02|6050.02|6050.02|6050.02|6050.02|6050.02|6050.02|6050.02|0
1654872520000|2022-06-10 14:48:40|6049.53|6049.53|6049.53|6049.53|6049.53|6049.53|6049.53|6049.53|0
1654872530000|2022-06-10 14:48:50|6051.44|6051.44|6052.39|6052.39|6052.39|6052.39|6051.44|6051.44|0
1654872540000|2022-06-10 14:49:00|6052.71|6052.71|6053.99|6053.99|6053.99|6053.99|6052.71|6052.71|0
1654872550000|2022-06-10 14:49:10|6053.63|6053.63|6053.63|6053.63|6053.63|6053.63|6053.63|6053.63|0
1654872560000|2022-06-10 14:49:20|6053.95|6053.95|6052.99|6052.99|6053.95|6053.95|6052.99|6052.99|0
1654872570000|2022-06-10 14:49:30|6052.64|6052.64|6052.61|6052.61|6052.97|6052.97|6051.87|6051.87|0
1654872580000|2022-06-10 14:49:40|6052.97|6052.97|6052.97|6052.97|6052.97|6052.97|6052.97|6052.97|0
1654872590000|2022-06-10 14:49:50|6053.26|6053.26|6054.95|6054.95|6056.09|6056.09|6053.26|6053.26|0
1654872600000|2022-06-10 14:50:00|6054.74|6054.74|6054.93|6054.93|6054.93|6054.93|6054.74|6054.74|0
1654872610000|2022-06-10 14:50:10|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|6055.28|0
1654872620000|2022-06-10 14:50:20|6055.78|6055.78|6055.78|6055.78|6055.78|6055.78|6055.78|6055.78|0
1654872630000|2022-06-10 14:50:30|6055.42|6055.42|6055.42|6055.42|6055.42|6055.42|6055.42|6055.42|0
1654872640000|2022-06-10 14:50:40|6055.92|6055.92|6055.92|6055.92|6055.92|6055.92|6055.92|6055.92|0
1654872660000|2022-06-10 14:51:00|6056.2|6056.2|6056.92|6056.92|6057.28|6057.28|6056.2|6056.2|0
1654872670000|2022-06-10 14:51:10|6057.11|6057.11|6057.43|6057.43|6057.43|6057.43|6057.11|6057.11|0
1654872680000|2022-06-10 14:51:20|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|0
1654872700000|2022-06-10 14:51:40|6056.92|6056.92|6057.29|6057.29|6057.29|6057.29|6056.92|6056.92|0
1654872710000|2022-06-10 14:51:50|6056.8|6056.8|6056.8|6056.8|6056.8|6056.8|6056.8|6056.8|0
1654872720000|2022-06-10 14:52:00|6056.48|6056.48|6056.48|6056.48|6056.48|6056.48|6056.19|6056.19|0
1654872730000|2022-06-10 14:52:10|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|6055.75|0
1654872740000|2022-06-10 14:52:20|6055.56|6055.56|6055.24|6055.24|6055.56|6055.56|6055.24|6055.24|0
1654872760000|2022-06-10 14:52:40|6055.56|6055.56|6055.91|6055.91|6055.91|6055.91|6055.56|6055.56|0
1654872780000|2022-06-10 14:53:00|6057.53|6057.53|6057.53|6057.53|6057.53|6057.53|6057.53|6057.53|0
1654872790000|2022-06-10 14:53:10|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|6056.82|0
1654872800000|2022-06-10 14:53:20|6057.17|6057.17|6057.17|6057.17|6057.17|6057.17|6057.17|6057.17|0
1654872810000|2022-06-10 14:53:30|6057.55|6057.55|6057.55|6057.55|6057.55|6057.55|6057.55|6057.55|0
1654872830000|2022-06-10 14:53:50|6057.74|6057.74|6059.27|6059.27|6059.65|6059.65|6057.74|6057.74|0
1654872840000|2022-06-10 14:54:00|6059.08|6059.08|6058.95|6058.95|6059.08|6059.08|6058.31|6058.31|0
1654872850000|2022-06-10 14:54:10|6059.27|6059.27|6059.04|6059.04|6059.27|6059.27|6058.27|6058.27|0
1654872860000|2022-06-10 14:54:20|6059.53|6059.53|6059.53|6059.53|6059.53|6059.53|6059.53|6059.53|0
1654872870000|2022-06-10 14:54:30|6059.15|6059.15|6058.83|6058.83|6059.15|6059.15|6058.45|6058.45|0
1654872880000|2022-06-10 14:54:40|6059.33|6059.33|6059.33|6059.33|6059.33|6059.33|6059.33|6059.33|0
1654872890000|2022-06-10 14:54:50|6058.69|6058.69|6058.31|6058.31|6058.69|6058.69|6058.31|6058.31|0
1654872900000|2022-06-10 14:55:00|6057.95|6057.95|6057.95|6057.95|6057.95|6057.95|6057.95|6057.95|0
1654872910000|2022-06-10 14:55:10|6058.31|6058.31|6059.04|6059.04|6059.04|6059.04|6058.31|6058.31|0
1654872920000|2022-06-10 14:55:20|6058.12|6058.12|6056.78|6056.78|6058.12|6058.12|6056.78|6056.78|0
1654872940000|2022-06-10 14:55:40|6057.28|6057.28|6057.28|6057.28|6057.28|6057.28|6057.28|6057.28|0
1654872950000|2022-06-10 14:55:50|6056.92|6056.92|6056.54|6056.54|6056.92|6056.92|6056.54|6056.54|0
1654872960000|2022-06-10 14:56:00|6056.25|6056.25|6056.54|6056.54|6056.54|6056.54|6056.25|6056.25|0
1654872970000|2022-06-10 14:56:10|6055.87|6055.87|6053.86|6053.86|6055.87|6055.87|6053.86|6053.86|0
1654872990000|2022-06-10 14:56:30|6053.54|6053.54|6052.66|6052.66|6053.92|6053.92|6052.66|6052.66|0
1654873000000|2022-06-10 14:56:40|6053.03|6053.03|6053.35|6053.35|6053.35|6053.35|6053.03|6053.03|0
1654873020000|2022-06-10 14:57:00|6053|6053|6051.88|6051.88|6053|6053|6051.88|6051.88|0
1654873030000|2022-06-10 14:57:10|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|0
1654873060000|2022-06-10 14:57:40|6052.95|6052.95|6053.52|6053.52|6053.52|6053.52|6052.95|6052.95|0
1654873070000|2022-06-10 14:57:50|6053.14|6053.14|6052.22|6052.22|6053.14|6053.14|6052.22|6052.22|0
1654873080000|2022-06-10 14:58:00|6051.58|6051.58|6052.25|6052.25|6052.25|6052.25|6051.29|6051.29|0
1654873120000|2022-06-10 14:58:40|6051.89|6051.89|6051.21|6051.21|6051.89|6051.89|6050.92|6050.92|0
1654873140000|2022-06-10 14:59:00|6050.25|6050.25|6047.3|6047.3|6050.25|6050.25|6047.3|6047.3|0
1654873150000|2022-06-10 14:59:10|6046.8|6046.8|6045.31|6045.31|6047.12|6047.12|6045.31|6045.31|0
1654873160000|2022-06-10 14:59:20|6044.81|6044.81|6044.79|6044.79|6045.17|6045.17|6044.79|6044.79|0
1654873170000|2022-06-10 14:59:30|6045.5|6045.5|6044.79|6044.79|6045.5|6045.5|6044.79|6044.79|0
1654873180000|2022-06-10 14:59:40|6045.28|6045.28|6043.94|6043.94|6045.28|6045.28|6043.94|6043.94|0
1654873190000|2022-06-10 14:59:50|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|0
1654873200000|2022-06-10 15:00:00|6044.11|6044.11|6043.32|6043.32|6044.11|6044.11|6043.32|6043.32|0
1654873220000|2022-06-10 15:00:20|6043.64|6043.64|6044.02|6044.02|6044.02|6044.02|6043.64|6043.64|0
1654873230000|2022-06-10 15:00:30|6044.31|6044.31|6044.48|6044.48|6044.8|6044.8|6044.31|6044.31|0
1654873240000|2022-06-10 15:00:40|6044.13|6044.13|6044.55|6044.55|6045.63|6045.63|6043.84|6043.84|0
1654873250000|2022-06-10 15:00:50|6044.91|6044.91|6045.01|6045.01|6045.01|6045.01|6044.2|6044.2|0
1654873260000|2022-06-10 15:01:00|6044.69|6044.69|6044.69|6044.69|6044.69|6044.69|6044.69|6044.69|0
1654873280000|2022-06-10 15:01:20|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|0
1654873300000|2022-06-10 15:01:40|6043.77|6043.77|6043.77|6043.77|6043.77|6043.77|6043.77|6043.77|0
1654873310000|2022-06-10 15:01:50|6043.39|6043.39|6043.71|6043.71|6043.71|6043.71|6043.39|6043.39|0
1654873320000|2022-06-10 15:02:00|6043.9|6043.9|6045.48|6045.48|6045.48|6045.48|6043.9|6043.9|0
1654873330000|2022-06-10 15:02:10|6045.8|6045.8|6045.8|6045.8|6045.8|6045.8|6045.8|6045.8|0
1654873340000|2022-06-10 15:02:20|6045.45|6045.45|6045.45|6045.45|6045.45|6045.45|6045.45|6045.45|0
1654873350000|2022-06-10 15:02:30|6045.94|6045.94|6046.4|6046.4|6046.76|6046.76|6045.94|6045.94|0
1654873360000|2022-06-10 15:02:40|6046.08|6046.08|6045.76|6045.76|6046.08|6046.08|6045.76|6045.76|0
1654873390000|2022-06-10 15:03:10|6045.44|6045.44|6045.75|6045.75|6045.94|6045.94|6045.44|6045.44|0
1654873460000|2022-06-10 15:04:20|6046.52|6046.52|6045.8|6045.8|6046.52|6046.52|6045.8|6045.8|0
1654873470000|2022-06-10 15:04:30|6046.09|6046.09|6046.63|6046.63|6046.63|6046.63|6046.09|6046.09|0
1654873480000|2022-06-10 15:04:40|6046.45|6046.45|6048|6048|6048|6048|6046.13|6046.13|0
1654873490000|2022-06-10 15:04:50|6048.38|6048.38|6048.06|6048.06|6048.38|6048.38|6047.1|6047.1|0
1654873500000|2022-06-10 15:05:00|6047.42|6047.42|6046.1|6046.1|6047.42|6047.42|6046.1|6046.1|0
1654873510000|2022-06-10 15:05:10|6046.42|6046.42|6046.17|6046.17|6046.74|6046.74|6046.17|6046.17|0
1654873530000|2022-06-10 15:05:30|6045.41|6045.41|6044.63|6044.63|6045.72|6045.72|6044.14|6044.14|0
1654873540000|2022-06-10 15:05:40|6044.95|6044.95|6045.82|6045.82|6045.82|6045.82|6044.95|6044.95|0
1654873560000|2022-06-10 15:06:00|6046.13|6046.13|6046.45|6046.45|6046.45|6046.45|6046.13|6046.13|0
1654873570000|2022-06-10 15:06:10|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|0
1654873580000|2022-06-10 15:06:20|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|6047.41|0
1654873590000|2022-06-10 15:06:30|6046.38|6046.38|6046.02|6046.02|6046.38|6046.38|6046.02|6046.02|0
1654873600000|2022-06-10 15:06:40|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|6047.09|0
1654873630000|2022-06-10 15:07:10|6047.59|6047.59|6048.09|6048.09|6048.09|6048.09|6047.59|6047.59|0
1654873640000|2022-06-10 15:07:20|6048.4|6048.4|6048.4|6048.4|6048.4|6048.4|6048.4|6048.4|0
1654873650000|2022-06-10 15:07:30|6047.93|6047.93|6047.93|6047.93|6047.93|6047.93|6047.93|6047.93|0
1654873660000|2022-06-10 15:07:40|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|6047.74|0
1654873680000|2022-06-10 15:08:00|6047.38|6047.38|6047.03|6047.03|6047.38|6047.38|6047.03|6047.03|0
1654873690000|2022-06-10 15:08:10|6047.52|6047.52|6048.02|6048.02|6048.02|6048.02|6047.52|6047.52|0
1654873700000|2022-06-10 15:08:20|6048.4|6048.4|6048.68|6048.68|6048.68|6048.68|6048.4|6048.4|0
1654873720000|2022-06-10 15:08:40|6048.25|6048.25|6047.26|6047.26|6048.39|6048.39|6047.26|6047.26|0
1654873730000|2022-06-10 15:08:50|6046.49|6046.49|6045.43|6045.43|6046.49|6046.49|6045.18|6045.18|0
1654873740000|2022-06-10 15:09:00|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|0
1654873760000|2022-06-10 15:09:20|6046.92|6046.92|6047.28|6047.28|6047.28|6047.28|6046.92|6046.92|0
1654873770000|2022-06-10 15:09:30|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|6046.71|0
1654873780000|2022-06-10 15:09:40|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|6046.32|0
1654873790000|2022-06-10 15:09:50|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|0
1654873800000|2022-06-10 15:10:00|6045.63|6045.63|6044.64|6044.64|6045.63|6045.63|6044.64|6044.64|0
1654873810000|2022-06-10 15:10:10|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|0
1654873820000|2022-06-10 15:10:20|6044.24|6044.24|6044.22|6044.22|6044.6|6044.6|6043.88|6043.88|0
1654873830000|2022-06-10 15:10:30|6043.83|6043.83|6043.62|6043.62|6043.83|6043.83|6043.62|6043.62|0
1654873840000|2022-06-10 15:10:40|6044|6044|6043.9|6043.9|6044|6044|6043.68|6043.68|0
1654873850000|2022-06-10 15:10:50|6042.83|6042.83|6042.83|6042.83|6042.83|6042.83|6042.83|6042.83|0
1654873870000|2022-06-10 15:11:10|6041.3|6041.3|6040.73|6040.73|6041.3|6041.3|6040.73|6040.73|0
1654873880000|2022-06-10 15:11:20|6041.11|6041.11|6041.49|6041.49|6041.49|6041.49|6041.11|6041.11|0
1654873890000|2022-06-10 15:11:30|6042.13|6042.13|6042.45|6042.45|6042.45|6042.45|6042.13|6042.13|0
1654873900000|2022-06-10 15:11:40|6042.13|6042.13|6041.17|6041.17|6042.13|6042.13|6041.17|6041.17|0
1654873910000|2022-06-10 15:11:50|6041.55|6041.55|6042.31|6042.31|6042.31|6042.31|6041.55|6041.55|0
1654873920000|2022-06-10 15:12:00|6041.82|6041.82|6041.82|6041.82|6041.82|6041.82|6041.82|6041.82|0
1654873930000|2022-06-10 15:12:10|6042.17|6042.17|6042.53|6042.53|6042.53|6042.53|6042.17|6042.17|0
1654873940000|2022-06-10 15:12:20|6042.85|6042.85|6043.8|6043.8|6043.8|6043.8|6042.85|6042.85|0
1654873950000|2022-06-10 15:12:30|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1654873960000|2022-06-10 15:12:40|6043.17|6043.17|6041.91|6041.91|6043.17|6043.17|6041.91|6041.91|0
1654873980000|2022-06-10 15:13:00|6042.9|6042.9|6043.62|6043.62|6043.62|6043.62|6042.58|6042.58|0
1654874000000|2022-06-10 15:13:20|6044.11|6044.11|6044.11|6044.11|6044.11|6044.11|6044.11|6044.11|0
1654874020000|2022-06-10 15:13:40|6045.26|6045.26|6044.98|6044.98|6045.26|6045.26|6044.98|6044.98|0
1654874030000|2022-06-10 15:13:50|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|0
1654874070000|2022-06-10 15:14:30|6045.04|6045.04|6045.04|6045.04|6045.04|6045.04|6045.04|6045.04|0
1654874090000|2022-06-10 15:14:50|6045.4|6045.4|6045.96|6045.96|6045.96|6045.96|6045.4|6045.4|0
1654874100000|2022-06-10 15:15:00|6046.46|6046.46|6046.46|6046.46|6046.46|6046.46|6046.46|6046.46|0
1654874110000|2022-06-10 15:15:10|6047.17|6047.17|6049.02|6049.02|6049.02|6049.02|6047.17|6047.17|0
1654874130000|2022-06-10 15:15:30|6049.31|6049.31|6049.57|6049.57|6049.57|6049.57|6048.93|6048.93|0
1654874140000|2022-06-10 15:15:40|6049.89|6049.89|6049.89|6049.89|6049.89|6049.89|6049.89|6049.89|0
1654874150000|2022-06-10 15:15:50|6050.24|6050.24|6050.28|6050.28|6050.6|6050.6|6050.24|6050.24|0
1654874160000|2022-06-10 15:16:00|6049.99|6049.99|6049.68|6049.68|6049.99|6049.99|6049.68|6049.68|0
1654874170000|2022-06-10 15:16:10|6049.29|6049.29|6048.91|6048.91|6049.29|6049.29|6048.91|6048.91|0
1654874190000|2022-06-10 15:16:30|6048.72|6048.72|6048.72|6048.72|6048.72|6048.72|6048.72|6048.72|0
1654874200000|2022-06-10 15:16:40|6048.91|6048.91|6048.91|6048.91|6048.91|6048.91|6048.91|6048.91|0
1654874210000|2022-06-10 15:16:50|6048.72|6048.72|6049.22|6049.22|6049.22|6049.22|6048.72|6048.72|0
1654874220000|2022-06-10 15:17:00|6049.6|6049.6|6049.96|6049.96|6049.96|6049.96|6049.6|6049.6|0
1654874260000|2022-06-10 15:17:40|6050.46|6050.46|6051|6051|6051|6051|6050.46|6050.46|0
1654874270000|2022-06-10 15:17:50|6051.36|6051.36|6050.86|6050.86|6051.36|6051.36|6050.86|6050.86|0
1654874300000|2022-06-10 15:18:20|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|0
1654874310000|2022-06-10 15:18:30|6050.12|6050.12|6050.12|6050.12|6050.12|6050.12|6050.12|6050.12|0
1654874320000|2022-06-10 15:18:40|6049.63|6049.63|6049.31|6049.31|6049.63|6049.63|6049.31|6049.31|0
1654874330000|2022-06-10 15:18:50|6048.8|6048.8|6048.48|6048.48|6048.8|6048.8|6048.48|6048.48|0
1654874340000|2022-06-10 15:19:00|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|0
1654874350000|2022-06-10 15:19:10|6049.98|6049.98|6050.86|6050.86|6050.86|6050.86|6049.98|6049.98|0
1654874360000|2022-06-10 15:19:20|6051.05|6051.05|6051.72|6051.72|6051.72|6051.72|6050.86|6050.86|0
1654874370000|2022-06-10 15:19:30|6052.43|6052.43|6053.18|6053.18|6053.54|6053.54|6052.43|6052.43|0
1654874380000|2022-06-10 15:19:40|6052.8|6052.8|6052.8|6052.8|6052.8|6052.8|6052.8|6052.8|0
1654874390000|2022-06-10 15:19:50|6052.48|6052.48|6052.48|6052.48|6052.48|6052.48|6052.48|6052.48|0
1654874400000|2022-06-10 15:20:00|6053.24|6053.24|6053.22|6053.22|6053.24|6053.24|6053.22|6053.22|0
1654874420000|2022-06-10 15:20:20|6053.54|6053.54|6054.66|6054.66|6054.66|6054.66|6053.54|6053.54|0
1654874430000|2022-06-10 15:20:30|6054.85|6054.85|6054.08|6054.08|6054.85|6054.85|6054.08|6054.08|0
1654874450000|2022-06-10 15:20:50|6054.27|6054.27|6054.45|6054.45|6054.77|6054.77|6054.27|6054.27|0
1654874460000|2022-06-10 15:21:00|6054.8|6054.8|6054.62|6054.62|6054.8|6054.8|6054.62|6054.62|0
1654874470000|2022-06-10 15:21:10|6053.9|6053.9|6053.26|6053.26|6053.9|6053.9|6053.26|6053.26|0
1654874480000|2022-06-10 15:21:20|6053.58|6053.58|6053.58|6053.58|6053.58|6053.58|6053.58|6053.58|0
1654874500000|2022-06-10 15:21:40|6053.26|6053.26|6053.55|6053.55|6053.55|6053.55|6053.26|6053.26|0
1654874520000|2022-06-10 15:22:00|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|0
1654874540000|2022-06-10 15:22:20|6052.73|6052.73|6052.32|6052.32|6052.73|6052.73|6052.13|6052.13|0
1654874550000|2022-06-10 15:22:30|6052.13|6052.13|6052.64|6052.64|6052.64|6052.64|6052.13|6052.13|0
1654874560000|2022-06-10 15:22:40|6052.14|6052.14|6051.64|6051.64|6052.14|6052.14|6051.64|6051.64|0
1654874580000|2022-06-10 15:23:00|6051.32|6051.32|6051.32|6051.32|6051.32|6051.32|6051.32|6051.32|0
1654874590000|2022-06-10 15:23:10|6051.51|6051.51|6051.35|6051.35|6051.71|6051.71|6051.14|6051.14|0
1654874600000|2022-06-10 15:23:20|6051.03|6051.03|6050.67|6050.67|6051.03|6051.03|6050.67|6050.67|0
1654874610000|2022-06-10 15:23:30|6051.17|6051.17|6052.54|6052.54|6052.54|6052.54|6051.17|6051.17|0
1654874620000|2022-06-10 15:23:40|6052.73|6052.73|6052.92|6052.92|6052.92|6052.92|6052.73|6052.73|0
1654874630000|2022-06-10 15:23:50|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|0
1654874640000|2022-06-10 15:24:00|6052.54|6052.54|6051.38|6051.38|6052.54|6052.54|6051.38|6051.38|0
1654874650000|2022-06-10 15:24:10|6049.95|6049.95|6049.31|6049.31|6049.95|6049.95|6049.31|6049.31|0
1654874660000|2022-06-10 15:24:20|6048.59|6048.59|6047.88|6047.88|6048.59|6048.59|6047.88|6047.88|0
1654874670000|2022-06-10 15:24:30|6047.72|6047.72|6047.52|6047.52|6047.88|6047.88|6047.52|6047.52|0
1654874680000|2022-06-10 15:24:40|6046.58|6046.58|6046.54|6046.54|6046.9|6046.9|6046.54|6046.54|0
1654874690000|2022-06-10 15:24:50|6046.96|6046.96|6045.46|6045.46|6046.96|6046.96|6045.46|6045.46|0
1654874700000|2022-06-10 15:25:00|6045.85|6045.85|6045.15|6045.15|6045.85|6045.85|6045.15|6045.15|0
1654874710000|2022-06-10 15:25:10|6044.58|6044.58|6045.62|6045.62|6045.62|6045.62|6044.58|6044.58|0
1654874720000|2022-06-10 15:25:20|6045.13|6045.13|6042.85|6042.85|6045.13|6045.13|6042.85|6042.85|0
1654874730000|2022-06-10 15:25:30|6043.01|6043.01|6043.13|6043.13|6043.16|6043.16|6042.81|6042.81|0
1654874740000|2022-06-10 15:25:40|6042.81|6042.81|6042.81|6042.81|6042.81|6042.81|6042.81|6042.81|0
1654874750000|2022-06-10 15:25:50|6042.43|6042.43|6041.64|6041.64|6042.43|6042.43|6041.64|6041.64|0
1654874760000|2022-06-10 15:26:00|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|0
1654874770000|2022-06-10 15:26:10|6041.76|6041.76|6041.76|6041.76|6041.76|6041.76|6041.76|6041.76|0
1654874780000|2022-06-10 15:26:20|6041.92|6041.92|6042.74|6042.74|6042.74|6042.74|6041.92|6041.92|0
1654874790000|2022-06-10 15:26:30|6042.93|6042.93|6043.76|6043.76|6043.95|6043.95|6042.93|6042.93|0
1654874800000|2022-06-10 15:26:40|6044.12|6044.12|6044.12|6044.12|6044.12|6044.12|6044.12|6044.12|0
1654874810000|2022-06-10 15:26:50|6044.4|6044.4|6044.4|6044.4|6044.4|6044.4|6044.4|6044.4|0
1654874820000|2022-06-10 15:27:00|6044.59|6044.59|6044.69|6044.69|6044.69|6044.69|6044.4|6044.4|0
1654874830000|2022-06-10 15:27:10|6044.33|6044.33|6045.04|6045.04|6045.04|6045.04|6043.98|6043.98|0
1654874840000|2022-06-10 15:27:20|6044.88|6044.88|6044.88|6044.88|6044.88|6044.88|6044.88|6044.88|0
1654874850000|2022-06-10 15:27:30|6045.2|6045.2|6045.2|6045.2|6045.2|6045.2|6045.2|6045.2|0
1654874860000|2022-06-10 15:27:40|6047.11|6047.11|6046.73|6046.73|6047.11|6047.11|6046.73|6046.73|0
1654874880000|2022-06-10 15:28:00|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|0
1654874890000|2022-06-10 15:28:10|6047.02|6047.02|6046.54|6046.54|6047.02|6047.02|6046.54|6046.54|0
1654874900000|2022-06-10 15:28:20|6047.02|6047.02|6047.34|6047.34|6047.34|6047.34|6047.02|6047.02|0
1654874910000|2022-06-10 15:28:30|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|0
1654874920000|2022-06-10 15:28:40|6046.95|6046.95|6046.95|6046.95|6047.27|6047.27|6046.95|6046.95|0
1654874930000|2022-06-10 15:28:50|6047.52|6047.52|6046.76|6046.76|6047.71|6047.71|6046.76|6046.76|0
1654874940000|2022-06-10 15:29:00|6047.08|6047.08|6044.88|6044.88|6047.08|6047.08|6044.88|6044.88|0
1654874950000|2022-06-10 15:29:10|6044.72|6044.72|6043.07|6043.07|6044.72|6044.72|6043.07|6043.07|0
1654874960000|2022-06-10 15:29:20|6042.5|6042.5|6042.5|6042.5|6042.5|6042.5|6042.5|6042.5|0
1654874970000|2022-06-10 15:29:30|6042.18|6042.18|6041.38|6041.38|6042.18|6042.18|6041.19|6041.19|0
1654874980000|2022-06-10 15:29:40|6041.02|6041.02|6042.18|6042.18|6042.18|6042.18|6040.7|6040.7|0
1654874990000|2022-06-10 15:29:50|6042.39|6042.39|6045.78|6045.78|6045.78|6045.78|6042.39|6042.39|0
1655104500000|2022-06-13 07:15:00|5961.58|5961.58|5961.12|5961.12|5961.58|5961.58|5960.49|5960.49|0
1655104510000|2022-06-13 07:15:10|5961.5|5961.5|5963.41|5963.41|5963.41|5963.41|5961.5|5961.5|0
1655104530000|2022-06-13 07:15:30|5965.33|5965.33|5965.65|5965.65|5965.65|5965.65|5965.33|5965.33|0
1655104540000|2022-06-13 07:15:40|5965.83|5965.83|5962.78|5962.78|5965.83|5965.83|5962.78|5962.78|0
1655104550000|2022-06-13 07:15:50|5962.46|5962.46|5961.05|5961.05|5962.46|5962.46|5961.05|5961.05|0
1655104570000|2022-06-13 07:16:10|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|0
1655104580000|2022-06-13 07:16:20|5962.19|5962.19|5963.71|5963.71|5963.71|5963.71|5962.19|5962.19|0
1655104590000|2022-06-13 07:16:30|5961.23|5961.23|5960.73|5960.73|5961.23|5961.23|5960.73|5960.73|0
1655104600000|2022-06-13 07:16:40|5961.45|5961.45|5961.45|5961.45|5961.45|5961.45|5961.45|5961.45|0
1655104610000|2022-06-13 07:16:50|5961.83|5961.83|5962.59|5962.59|5962.59|5962.59|5961.83|5961.83|0
1655104620000|2022-06-13 07:17:00|5961.32|5961.32|5960.17|5960.17|5961.32|5961.32|5960.17|5960.17|0
1655104630000|2022-06-13 07:17:10|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|5959.46|0
1655104640000|2022-06-13 07:17:20|5957.97|5957.97|5958.72|5958.72|5958.72|5958.72|5957.65|5957.65|0
1655104650000|2022-06-13 07:17:30|5957.19|5957.19|5956.87|5956.87|5957.19|5957.19|5956.87|5956.87|0
1655104660000|2022-06-13 07:17:40|5957.59|5957.59|5959.88|5959.88|5959.88|5959.88|5957.59|5957.59|0
1655104670000|2022-06-13 07:17:50|5959.56|5959.56|5959.56|5959.56|5959.56|5959.56|5959.56|5959.56|0
1655104680000|2022-06-13 07:18:00|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|0
1655104690000|2022-06-13 07:18:10|5958.82|5958.82|5958.82|5958.82|5958.82|5958.82|5958.82|5958.82|0
1655104700000|2022-06-13 07:18:20|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|0
1655104710000|2022-06-13 07:18:30|5959.57|5959.57|5961.1|5961.1|5962.24|5962.24|5959.57|5959.57|0
1655104730000|2022-06-13 07:18:50|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|0
1655104740000|2022-06-13 07:19:00|5961.54|5961.54|5961.77|5961.77|5962.82|5962.82|5961.45|5961.45|0
1655104750000|2022-06-13 07:19:10|5962.41|5962.41|5963.1|5963.1|5963.1|5963.1|5961.45|5961.45|0
1655104760000|2022-06-13 07:19:20|5962.15|5962.15|5958.51|5958.51|5962.15|5962.15|5958.51|5958.51|0
1655104770000|2022-06-13 07:19:30|5958.02|5958.02|5959.54|5959.54|5959.54|5959.54|5958.02|5958.02|0
1655104780000|2022-06-13 07:19:40|5958.78|5958.78|5958.78|5958.78|5958.78|5958.78|5958.78|5958.78|0
1655104790000|2022-06-13 07:19:50|5958.02|5958.02|5955.08|5955.08|5958.02|5958.02|5954.64|5954.64|0
1655104800000|2022-06-13 07:20:00|5956.04|5956.04|5955.05|5955.05|5956.04|5956.04|5955.05|5955.05|0
1655104810000|2022-06-13 07:20:10|5954.73|5954.73|5955.78|5955.78|5955.78|5955.78|5954.41|5954.41|0
1655104820000|2022-06-13 07:20:20|5956.55|5956.55|5956.05|5956.05|5956.55|5956.55|5956.05|5956.05|0
1655104830000|2022-06-13 07:20:30|5956.43|5956.43|5957.23|5957.23|5957.23|5957.23|5955.47|5955.47|0
1655104840000|2022-06-13 07:20:40|5958.06|5958.06|5958.44|5958.44|5958.44|5958.44|5958.06|5958.06|0
1655104850000|2022-06-13 07:20:50|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|0
1655104860000|2022-06-13 07:21:00|5958.26|5958.26|5957.55|5957.55|5958.26|5958.26|5957.55|5957.55|0
1655104870000|2022-06-13 07:21:10|5957.19|5957.19|5956.91|5956.91|5957.19|5957.19|5956.91|5956.91|0
1655104880000|2022-06-13 07:21:20|5956.52|5956.52|5955.58|5955.58|5956.52|5956.52|5955.58|5955.58|0
1655104890000|2022-06-13 07:21:30|5953.99|5953.99|5953.13|5953.13|5953.99|5953.99|5953.13|5953.13|0
1655104900000|2022-06-13 07:21:40|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|0
1655104910000|2022-06-13 07:21:50|5953.14|5953.14|5954.73|5954.73|5954.73|5954.73|5953.14|5953.14|0
1655104920000|2022-06-13 07:22:00|5955.23|5955.23|5953.29|5953.29|5956.37|5956.37|5953.26|5953.26|0
1655104930000|2022-06-13 07:22:10|5954.05|5954.05|5953.77|5953.77|5954.05|5954.05|5953.77|5953.77|0
1655104940000|2022-06-13 07:22:20|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|0
1655104950000|2022-06-13 07:22:30|5953.92|5953.92|5953.92|5953.92|5953.92|5953.92|5953.92|5953.92|0
1655104960000|2022-06-13 07:22:40|5954.24|5954.24|5954.24|5954.24|5954.24|5954.24|5954.24|5954.24|0
1655104970000|2022-06-13 07:22:50|5958.06|5958.06|5958.53|5958.53|5958.53|5958.53|5957.1|5957.1|0
1655104980000|2022-06-13 07:23:00|5958.85|5958.85|5957.32|5957.32|5958.85|5958.85|5957.32|5957.32|0
1655104990000|2022-06-13 07:23:10|5957.82|5957.82|5957.82|5957.82|5957.82|5957.82|5957.82|5957.82|0
1655105000000|2022-06-13 07:23:20|5957.32|5957.32|5957.64|5957.64|5957.64|5957.64|5957.32|5957.32|0
1655105010000|2022-06-13 07:23:30|5958.4|5958.4|5961.82|5961.82|5961.82|5961.82|5958.4|5958.4|0
1655105020000|2022-06-13 07:23:40|5961.5|5961.5|5960.8|5960.8|5961.5|5961.5|5960.8|5960.8|0
1655105030000|2022-06-13 07:23:50|5962.17|5962.17|5964.78|5964.78|5964.78|5964.78|5962.17|5962.17|0
1655105040000|2022-06-13 07:24:00|5964.14|5964.14|5964.14|5964.14|5964.14|5964.14|5962.23|5962.23|0
1655105050000|2022-06-13 07:24:10|5963.65|5963.65|5963.37|5963.37|5963.93|5963.93|5963.18|5963.18|0
1655105080000|2022-06-13 07:24:40|5964.64|5964.64|5964.33|5964.33|5964.64|5964.64|5964.33|5964.33|0
1655105100000|2022-06-13 07:25:00|5963.83|5963.83|5965.16|5965.16|5965.16|5965.16|5963.83|5963.83|0
1655105110000|2022-06-13 07:25:10|5964.98|5964.98|5965.01|5965.01|5965.33|5965.33|5964.62|5964.62|0
1655105120000|2022-06-13 07:25:20|5966.72|5966.72|5967.1|5967.1|5967.74|5967.74|5966.72|5966.72|0
1655105130000|2022-06-13 07:25:30|5967.6|5967.6|5965.98|5965.98|5967.6|5967.6|5965.79|5965.79|0
1655105140000|2022-06-13 07:25:40|5965.66|5965.66|5964.89|5964.89|5965.66|5965.66|5964.89|5964.89|0
1655105160000|2022-06-13 07:26:00|5965.75|5965.75|5965.75|5965.75|5965.75|5965.75|5965.75|5965.75|0
1655105200000|2022-06-13 07:26:40|5965.37|5965.37|5963.24|5963.24|5965.37|5965.37|5963.24|5963.24|0
1655105210000|2022-06-13 07:26:50|5962.61|5962.61|5961.95|5961.95|5962.61|5962.61|5961.18|5961.18|0
1655105220000|2022-06-13 07:27:00|5961.76|5961.76|5960.8|5960.8|5961.76|5961.76|5960.31|5960.31|0
1655105230000|2022-06-13 07:27:10|5961.12|5961.12|5958.14|5958.14|5961.12|5961.12|5958.14|5958.14|0
1655105240000|2022-06-13 07:27:20|5959.21|5959.21|5958.57|5958.57|5959.21|5959.21|5958.57|5958.57|0
1655105260000|2022-06-13 07:27:40|5958.26|5958.26|5957.94|5957.94|5958.26|5958.26|5957.94|5957.94|0
1655105270000|2022-06-13 07:27:50|5959.21|5959.21|5958.89|5958.89|5959.21|5959.21|5958.89|5958.89|0
1655105280000|2022-06-13 07:28:00|5956.91|5956.91|5956.91|5956.91|5956.91|5956.91|5956.91|5956.91|0
1655105290000|2022-06-13 07:28:10|5955.76|5955.76|5954.65|5954.65|5955.76|5955.76|5954.65|5954.65|0
1655105300000|2022-06-13 07:28:20|5954.16|5954.16|5954.16|5954.16|5954.16|5954.16|5954.16|5954.16|0
1655105310000|2022-06-13 07:28:30|5953.2|5953.2|5952.29|5952.29|5953.84|5953.84|5951.54|5951.54|0
1655105320000|2022-06-13 07:28:40|5948.85|5948.85|5948.85|5948.85|5948.85|5948.85|5948.85|5948.85|0
1655105330000|2022-06-13 07:28:50|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|5947.61|0
1655105340000|2022-06-13 07:29:00|5947|5947|5945.34|5945.34|5947|5947|5944.77|5944.77|0
1655105350000|2022-06-13 07:29:10|5945.9|5945.9|5948.78|5948.78|5949.1|5949.1|5945.9|5945.9|0
1655105360000|2022-06-13 07:29:20|5948.46|5948.46|5947.31|5947.31|5948.46|5948.46|5947.31|5947.31|0
1655105370000|2022-06-13 07:29:30|5946.74|5946.74|5946.46|5946.46|5947.03|5947.03|5946.46|5946.46|0
1655105400000|2022-06-13 07:30:00|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|5945.83|0
1655105410000|2022-06-13 07:30:10|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|5946.97|0
1655105420000|2022-06-13 07:30:20|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|0
1655105430000|2022-06-13 07:30:30|5948.8|5948.8|5949.75|5949.75|5949.75|5949.75|5947.73|5947.73|0
1655105440000|2022-06-13 07:30:40|5950.13|5950.13|5949.42|5949.42|5950.13|5950.13|5949.42|5949.42|0
1655105450000|2022-06-13 07:30:50|5950.13|5950.13|5949.89|5949.89|5950.85|5950.85|5949.89|5949.89|0
1655105460000|2022-06-13 07:31:00|5949.32|5949.32|5945.5|5945.5|5949.32|5949.32|5945.5|5945.5|0
1655105470000|2022-06-13 07:31:10|5944.5|5944.5|5944.43|5944.43|5945.07|5945.07|5942.64|5942.64|0
1655105480000|2022-06-13 07:31:20|5945.07|5945.07|5940.02|5940.02|5945.07|5945.07|5940.02|5940.02|0
1655105490000|2022-06-13 07:31:30|5938.74|5938.74|5939.4|5939.4|5940.41|5940.41|5938.74|5938.74|0
1655105500000|2022-06-13 07:31:40|5939.72|5939.72|5940.03|5940.03|5940.03|5940.03|5939.72|5939.72|0
1655105510000|2022-06-13 07:31:50|5939.72|5939.72|5938.44|5938.44|5940.1|5940.1|5938.44|5938.44|0
1655105520000|2022-06-13 07:32:00|5938.94|5938.94|5938.41|5938.41|5940.54|5940.54|5938.41|5938.41|0
1655105540000|2022-06-13 07:32:20|5937.64|5937.64|5936.01|5936.01|5937.64|5937.64|5935.63|5935.63|0
1655105550000|2022-06-13 07:32:30|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|5935.24|0
1655105560000|2022-06-13 07:32:40|5934.48|5934.48|5933|5933|5934.48|5934.48|5933|5933|0
1655105570000|2022-06-13 07:32:50|5932.64|5932.64|5933.92|5933.92|5933.92|5933.92|5932.64|5932.64|0
1655105580000|2022-06-13 07:33:00|5932.64|5932.64|5931.93|5931.93|5932.64|5932.64|5931.93|5931.93|0
1655105590000|2022-06-13 07:33:10|5931.22|5931.22|5932.1|5932.1|5932.1|5932.1|5930.84|5930.84|0
1655105610000|2022-06-13 07:33:30|5933.06|5933.06|5935.54|5935.54|5935.71|5935.71|5933.06|5933.06|0
1655105620000|2022-06-13 07:33:40|5936.68|5936.68|5936.68|5936.68|5936.68|5936.68|5936.68|5936.68|0
1655105630000|2022-06-13 07:33:50|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|0
1655105640000|2022-06-13 07:34:00|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|0
1655105650000|2022-06-13 07:34:10|5936.8|5936.8|5939.02|5939.02|5939.97|5939.97|5936.8|5936.8|0
1655105660000|2022-06-13 07:34:20|5937.87|5937.87|5938.25|5938.25|5938.25|5938.25|5937.87|5937.87|0
1655105670000|2022-06-13 07:34:30|5938.06|5938.06|5937.33|5937.33|5938.06|5938.06|5937.33|5937.33|0
1655105700000|2022-06-13 07:35:00|5938.28|5938.28|5939.95|5939.95|5940.77|5940.77|5938.28|5938.28|0
1655105710000|2022-06-13 07:35:10|5942.25|5942.25|5942.9|5942.9|5943.26|5943.26|5941.87|5941.87|0
1655105720000|2022-06-13 07:35:20|5944.05|5944.05|5944.97|5944.97|5944.97|5944.97|5944.05|5944.05|0
1655105730000|2022-06-13 07:35:30|5945.33|5945.33|5944.26|5944.26|5945.33|5945.33|5943.88|5943.88|0
1655105740000|2022-06-13 07:35:40|5943.94|5943.94|5945.01|5945.01|5945.01|5945.01|5943.94|5943.94|0
1655105750000|2022-06-13 07:35:50|5944.37|5944.37|5944.37|5944.37|5944.37|5944.37|5944.37|5944.37|0
1655105760000|2022-06-13 07:36:00|5944.66|5944.66|5946.53|5946.53|5947.3|5947.3|5944.66|5944.66|0
1655105770000|2022-06-13 07:36:10|5948.04|5948.04|5947.4|5947.4|5948.04|5948.04|5947.4|5947.4|0
1655105780000|2022-06-13 07:36:20|5946.76|5946.76|5946.44|5946.44|5946.76|5946.76|5946.44|5946.44|0
1655105790000|2022-06-13 07:36:30|5946.06|5946.06|5946.34|5946.34|5946.34|5946.34|5946.06|5946.06|0
1655105810000|2022-06-13 07:36:50|5946.91|5946.91|5946.91|5946.91|5946.91|5946.91|5946.91|5946.91|0
1655105850000|2022-06-13 07:37:30|5947.55|5947.55|5946.4|5946.4|5947.72|5947.72|5946.4|5946.4|0
1655105860000|2022-06-13 07:37:40|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|5947.55|0
1655105870000|2022-06-13 07:37:50|5947.93|5947.93|5947.93|5947.93|5947.93|5947.93|5947.93|5947.93|0
1655105880000|2022-06-13 07:38:00|5948.29|5948.29|5948.87|5948.87|5948.87|5948.87|5947.93|5947.93|0
1655105900000|2022-06-13 07:38:20|5948.49|5948.49|5945.51|5945.51|5948.49|5948.49|5945.51|5945.51|0
1655105910000|2022-06-13 07:38:30|5945.13|5945.13|5945.51|5945.51|5945.51|5945.51|5945.13|5945.13|0
1655105920000|2022-06-13 07:38:40|5945.69|5945.69|5945.02|5945.02|5945.69|5945.69|5944.83|5944.83|0
1655105930000|2022-06-13 07:38:50|5944.06|5944.06|5944.06|5944.06|5944.06|5944.06|5943.49|5943.49|0
1655105940000|2022-06-13 07:39:00|5943.1|5943.1|5942.37|5942.37|5943.1|5943.1|5942.37|5942.37|0
1655105950000|2022-06-13 07:39:10|5942.18|5942.18|5942.37|5942.37|5942.37|5942.37|5941.99|5941.99|0
1655105970000|2022-06-13 07:39:30|5942.01|5942.01|5942.01|5942.01|5942.01|5942.01|5942.01|5942.01|0
1655105980000|2022-06-13 07:39:40|5941.52|5941.52|5940.88|5940.88|5941.52|5941.52|5940.5|5940.5|0
1655105990000|2022-06-13 07:39:50|5939.92|5939.92|5939.78|5939.78|5939.92|5939.92|5939.42|5939.42|0
1655106000000|2022-06-13 07:40:00|5939.46|5939.46|5940.07|5940.07|5940.58|5940.58|5939.46|5939.46|0
1655106010000|2022-06-13 07:40:10|5938.55|5938.55|5937.41|5937.41|5938.55|5938.55|5937.41|5937.41|0
1655106020000|2022-06-13 07:40:20|5937.6|5937.6|5937.62|5937.62|5937.98|5937.98|5936.83|5936.83|0
1655106030000|2022-06-13 07:40:30|5937.3|5937.3|5938.04|5938.04|5938.06|5938.06|5937.3|5937.3|0
1655106040000|2022-06-13 07:40:40|5937.27|5937.27|5937.06|5937.06|5937.27|5937.27|5936.87|5936.87|0
1655106050000|2022-06-13 07:40:50|5937.78|5937.78|5937.42|5937.42|5937.78|5937.78|5937.42|5937.42|0
1655106060000|2022-06-13 07:41:00|5937.92|5937.92|5936.02|5936.02|5937.92|5937.92|5936.02|5936.02|0
1655106070000|2022-06-13 07:41:10|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|0
1655106080000|2022-06-13 07:41:20|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|5937.11|0
1655106090000|2022-06-13 07:41:30|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|0
1655106100000|2022-06-13 07:41:40|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|5936.35|0
1655106110000|2022-06-13 07:41:50|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|5936.73|0
1655106120000|2022-06-13 07:42:00|5935.77|5935.77|5934.7|5934.7|5935.77|5935.77|5934.7|5934.7|0
1655106130000|2022-06-13 07:42:10|5931.51|5931.51|5931.33|5931.33|5932.33|5932.33|5931.19|5931.19|0
1655106140000|2022-06-13 07:42:20|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|0
1655106150000|2022-06-13 07:42:30|5930|5930|5929.36|5929.36|5930|5930|5929.36|5929.36|0
1655106180000|2022-06-13 07:43:00|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|0
1655106190000|2022-06-13 07:43:10|5927.73|5927.73|5927.73|5927.73|5927.73|5927.73|5927.73|5927.73|0
1655106200000|2022-06-13 07:43:20|5928.49|5928.49|5926.86|5926.86|5928.49|5928.49|5926.58|5926.58|0
1655106210000|2022-06-13 07:43:30|5926.57|5926.57|5927.92|5927.92|5927.92|5927.92|5926.28|5926.28|0
1655106220000|2022-06-13 07:43:40|5928.3|5928.3|5928.3|5928.3|5928.3|5928.3|5928.3|5928.3|0
1655106240000|2022-06-13 07:44:00|5927.94|5927.94|5927.37|5927.37|5927.94|5927.94|5927.37|5927.37|0
1655106260000|2022-06-13 07:44:20|5926.8|5926.8|5926.69|5926.69|5926.8|5926.8|5926.31|5926.31|0
1655106270000|2022-06-13 07:44:30|5926.4|5926.4|5926.08|5926.08|5926.4|5926.4|5926.08|5926.08|0
1655106280000|2022-06-13 07:44:40|5925.76|5925.76|5924.69|5924.69|5925.76|5925.76|5924.69|5924.69|0
1655106290000|2022-06-13 07:44:50|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|0
1655106300000|2022-06-13 07:45:00|5925.4|5925.4|5927.06|5927.06|5927.06|5927.06|5925.4|5925.4|0
1655106310000|2022-06-13 07:45:10|5926.36|5926.36|5927.35|5927.35|5927.35|5927.35|5926.36|5926.36|0
1655106320000|2022-06-13 07:45:20|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|0
1655106330000|2022-06-13 07:45:30|5928|5928|5928|5928|5928|5928|5928|5928|0
1655106360000|2022-06-13 07:46:00|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|0
1655106370000|2022-06-13 07:46:10|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|0
1655106390000|2022-06-13 07:46:30|5927.86|5927.86|5927.86|5927.86|5927.86|5927.86|5927.86|5927.86|0
1655106400000|2022-06-13 07:46:40|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|5928.5|0
1655106410000|2022-06-13 07:46:50|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|0
1655106420000|2022-06-13 07:47:00|5927.55|5927.55|5928.04|5928.04|5928.04|5928.04|5927.55|5927.55|0
1655106430000|2022-06-13 07:47:10|5927.55|5927.55|5927.86|5927.86|5927.86|5927.86|5927.55|5927.55|0
1655106440000|2022-06-13 07:47:20|5928.94|5928.94|5930.56|5930.56|5930.56|5930.56|5928.58|5928.58|0
1655106450000|2022-06-13 07:47:30|5930.2|5930.2|5933.47|5933.47|5933.47|5933.47|5930.2|5930.2|0
1655106460000|2022-06-13 07:47:40|5932.75|5932.75|5932.75|5932.75|5932.75|5932.75|5932.75|5932.75|0
1655106480000|2022-06-13 07:48:00|5933.47|5933.47|5937.8|5937.8|5937.8|5937.8|5933.47|5933.47|0
1655106490000|2022-06-13 07:48:10|5938.16|5938.16|5940.03|5940.03|5940.45|5940.45|5938.16|5938.16|0
1655106520000|2022-06-13 07:48:40|5941.1|5941.1|5940.75|5940.75|5941.1|5941.1|5940.75|5940.75|0
1655106530000|2022-06-13 07:48:50|5940.25|5940.25|5940.51|5940.51|5940.51|5940.51|5939.87|5939.87|0
1655106540000|2022-06-13 07:49:00|5941.08|5941.08|5941.37|5941.37|5941.37|5941.37|5941.08|5941.08|0
1655106550000|2022-06-13 07:49:10|5941.01|5941.01|5938.84|5938.84|5941.01|5941.01|5938.84|5938.84|0
1655106590000|2022-06-13 07:49:50|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|5937.31|0
1655106600000|2022-06-13 07:50:00|5936.56|5936.56|5938.51|5938.51|5938.51|5938.51|5936.56|5936.56|0
1655106610000|2022-06-13 07:50:10|5937.37|5937.37|5938.04|5938.04|5938.04|5938.04|5936.22|5936.22|0
1655106620000|2022-06-13 07:50:20|5938.61|5938.61|5938.61|5938.61|5938.61|5938.61|5938.61|5938.61|0
1655106630000|2022-06-13 07:50:30|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|0
1655106660000|2022-06-13 07:51:00|5939|5939|5937.47|5937.47|5939|5939|5937.47|5937.47|0
1655106670000|2022-06-13 07:51:10|5936.68|5936.68|5937|5937|5937|5937|5936.68|5936.68|0
1655106680000|2022-06-13 07:51:20|5936.63|5936.63|5936.81|5936.81|5936.81|5936.81|5936.44|5936.44|0
1655106690000|2022-06-13 07:51:30|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|0
1655106710000|2022-06-13 07:51:50|5937.31|5937.31|5937.6|5937.6|5937.6|5937.6|5937.31|5937.31|0
1655106720000|2022-06-13 07:52:00|5936.17|5936.17|5935.98|5935.98|5936.17|5936.17|5935.98|5935.98|0
1655106730000|2022-06-13 07:52:10|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|5936.34|0
1655106740000|2022-06-13 07:52:20|5936.15|5936.15|5935.43|5935.43|5936.15|5936.15|5935.43|5935.43|0
1655106750000|2022-06-13 07:52:30|5935.08|5935.08|5935.08|5935.08|5935.08|5935.08|5935.08|5935.08|0
1655106760000|2022-06-13 07:52:40|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|0
1655106770000|2022-06-13 07:52:50|5938.03|5938.03|5938.03|5938.03|5938.03|5938.03|5938.03|5938.03|0
1655106780000|2022-06-13 07:53:00|5938.66|5938.66|5936.94|5936.94|5938.66|5938.66|5936.94|5936.94|0
1655106790000|2022-06-13 07:53:10|5935.95|5935.95|5935.95|5935.95|5935.95|5935.95|5935.95|5935.95|0
1655106800000|2022-06-13 07:53:20|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|5936.27|0
1655106810000|2022-06-13 07:53:30|5935.63|5935.63|5935.99|5935.99|5935.99|5935.99|5935.63|5935.63|0
1655106820000|2022-06-13 07:53:40|5936.75|5936.75|5936.37|5936.37|5936.75|5936.75|5936.37|5936.37|0
1655106830000|2022-06-13 07:53:50|5935.6|5935.6|5935.89|5935.89|5935.89|5935.89|5935.6|5935.6|0
1655106840000|2022-06-13 07:54:00|5935.39|5935.39|5935.39|5935.39|5935.39|5935.39|5935.39|5935.39|0
1655106850000|2022-06-13 07:54:10|5935.04|5935.04|5934.4|5934.4|5935.04|5935.04|5934.4|5934.4|0
1655106860000|2022-06-13 07:54:20|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|5934.11|0
1655106870000|2022-06-13 07:54:30|5933.83|5933.83|5930.71|5930.71|5934.82|5934.82|5930.71|5930.71|0
1655106880000|2022-06-13 07:54:40|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|0
1655106890000|2022-06-13 07:54:50|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|0
1655106900000|2022-06-13 07:55:00|5929.04|5929.04|5926.06|5926.06|5929.04|5929.04|5924.92|5924.92|0
1655106920000|2022-06-13 07:55:20|5926.42|5926.42|5926.74|5926.74|5926.74|5926.74|5926.42|5926.42|0
1655106940000|2022-06-13 07:55:40|5925.88|5925.88|5925.88|5925.88|5925.88|5925.88|5925.88|5925.88|0
1655106950000|2022-06-13 07:55:50|5925.12|5925.12|5925.32|5925.32|5925.32|5925.32|5924.55|5924.55|0
1655106960000|2022-06-13 07:56:00|5926.18|5926.18|5926.56|5926.56|5926.56|5926.56|5926.18|5926.18|0
1655106970000|2022-06-13 07:56:10|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|0
1655106980000|2022-06-13 07:56:20|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|5927.62|0
1655107000000|2022-06-13 07:56:40|5928|5928|5927.81|5927.81|5928|5928|5927.81|5927.81|0
1655107010000|2022-06-13 07:56:50|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|0
1655107020000|2022-06-13 07:57:00|5929.27|5929.27|5930.13|5930.13|5930.13|5930.13|5929.27|5929.27|0
1655107040000|2022-06-13 07:57:20|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|5931.09|0
1655107050000|2022-06-13 07:57:30|5931.73|5931.73|5929.91|5929.91|5932.44|5932.44|5929.91|5929.91|0
1655107060000|2022-06-13 07:57:40|5930.23|5930.23|5930.23|5930.23|5930.54|5930.54|5930.23|5930.23|0
1655107070000|2022-06-13 07:57:50|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|5930.65|0
1655107080000|2022-06-13 07:58:00|5931.61|5931.61|5932.07|5932.07|5932.07|5932.07|5931.61|5931.61|0
1655107090000|2022-06-13 07:58:10|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|0
1655107100000|2022-06-13 07:58:20|5932.64|5932.64|5932.83|5932.83|5932.83|5932.83|5932.64|5932.64|0
1655107120000|2022-06-13 07:58:40|5933.54|5933.54|5932.94|5932.94|5933.54|5933.54|5932.94|5932.94|0
1655107130000|2022-06-13 07:58:50|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|5932.62|0
1655107160000|2022-06-13 07:59:20|5931.47|5931.47|5929.88|5929.88|5931.47|5931.47|5929.88|5929.88|0
1655107170000|2022-06-13 07:59:30|5929.69|5929.69|5929.33|5929.33|5929.69|5929.69|5929.15|5929.15|0
1655107190000|2022-06-13 07:59:50|5928.62|5928.62|5929.61|5929.61|5929.61|5929.61|5928.62|5928.62|0
1655107200000|2022-06-13 08:00:00|5929.43|5929.43|5927.71|5927.71|5929.43|5929.43|5927.71|5927.71|0
1655107210000|2022-06-13 08:00:10|5927.53|5927.53|5923|5923|5927.53|5927.53|5923|5923|0
1655107220000|2022-06-13 08:00:20|5922.43|5922.43|5921.44|5921.44|5922.43|5922.43|5921.44|5921.44|0
1655107230000|2022-06-13 08:00:30|5922|5922|5919.62|5919.62|5922|5922|5919.62|5919.62|0
1655107240000|2022-06-13 08:00:40|5918.98|5918.98|5919.81|5919.81|5919.81|5919.81|5918.98|5918.98|0
1655107250000|2022-06-13 08:00:50|5919.62|5919.62|5917.7|5917.7|5919.62|5919.62|5915.82|5915.82|0
1655107260000|2022-06-13 08:01:00|5916.55|5916.55|5915.48|5915.48|5916.94|5916.94|5915.48|5915.48|0
1655107280000|2022-06-13 08:01:20|5915.11|5915.11|5914.73|5914.73|5915.11|5915.11|5914.73|5914.73|0
1655107290000|2022-06-13 08:01:30|5914.35|5914.35|5914.35|5914.35|5914.35|5914.35|5914.35|5914.35|0
1655107300000|2022-06-13 08:01:40|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|0
1655107310000|2022-06-13 08:01:50|5915.67|5915.67|5915.28|5915.28|5915.67|5915.67|5914.9|5914.9|0
1655107320000|2022-06-13 08:02:00|5914.9|5914.9|5913.95|5913.95|5914.9|5914.9|5913.95|5913.95|0
1655107330000|2022-06-13 08:02:10|5913.56|5913.56|5913.56|5913.56|5913.56|5913.56|5913.56|5913.56|0
1655107340000|2022-06-13 08:02:20|5912.99|5912.99|5913.63|5913.63|5913.71|5913.71|5912.99|5912.99|0
1655107350000|2022-06-13 08:02:30|5913.82|5913.82|5912.86|5912.86|5913.82|5913.82|5912.86|5912.86|0
1655107360000|2022-06-13 08:02:40|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|0
1655107380000|2022-06-13 08:03:00|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|0
1655107400000|2022-06-13 08:03:20|5910.23|5910.23|5909.68|5909.68|5910.23|5910.23|5909.68|5909.68|0
1655107410000|2022-06-13 08:03:30|5909.33|5909.33|5907.8|5907.8|5909.33|5909.33|5907.8|5907.8|0
1655107420000|2022-06-13 08:03:40|5908.08|5908.08|5907.58|5907.58|5908.08|5908.08|5907.58|5907.58|0
1655107430000|2022-06-13 08:03:50|5907.39|5907.39|5905.48|5905.48|5907.39|5907.39|5905.48|5905.48|0
1655107460000|2022-06-13 08:04:20|5904.41|5904.41|5904.78|5904.78|5904.78|5904.78|5904.41|5904.41|0
1655107470000|2022-06-13 08:04:30|5904.59|5904.59|5904.22|5904.22|5904.59|5904.59|5904.22|5904.22|0
1655107480000|2022-06-13 08:04:40|5904.03|5904.03|5904.59|5904.59|5905.31|5905.31|5904.03|5904.03|0
1655107490000|2022-06-13 08:04:50|5903.95|5903.95|5901.66|5901.66|5903.95|5903.95|5901.66|5901.66|0
1655107500000|2022-06-13 08:05:00|5902.81|5902.81|5903.7|5903.7|5903.7|5903.7|5902.81|5902.81|0
1655107520000|2022-06-13 08:05:20|5903.38|5903.38|5901.81|5901.81|5903.38|5903.38|5901.81|5901.81|0
1655107530000|2022-06-13 08:05:30|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|0
1655107550000|2022-06-13 08:05:50|5901.58|5901.58|5902.48|5902.48|5902.58|5902.58|5901.58|5901.58|0
1655107560000|2022-06-13 08:06:00|5903.12|5903.12|5903.12|5903.12|5903.12|5903.12|5902.48|5902.48|0
1655107570000|2022-06-13 08:06:10|5903.47|5903.47|5902.84|5902.84|5903.47|5903.47|5902.84|5902.84|0
1655107580000|2022-06-13 08:06:20|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|0
1655107590000|2022-06-13 08:06:30|5902.19|5902.19|5903.13|5903.13|5903.31|5903.31|5902.19|5902.19|0
1655107600000|2022-06-13 08:06:40|5903.7|5903.7|5903.41|5903.41|5903.7|5903.7|5903.41|5903.41|0
1655107620000|2022-06-13 08:07:00|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|0
1655107630000|2022-06-13 08:07:10|5902.87|5902.87|5902.87|5902.87|5902.87|5902.87|5902.87|5902.87|0
1655107640000|2022-06-13 08:07:20|5903.05|5903.05|5903.62|5903.62|5903.62|5903.62|5903.05|5903.05|0
1655107650000|2022-06-13 08:07:30|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|0
1655107660000|2022-06-13 08:07:40|5904.31|5904.31|5906.92|5906.92|5906.92|5906.92|5904.31|5904.31|0
1655107670000|2022-06-13 08:07:50|5906.6|5906.6|5907.75|5907.75|5907.75|5907.75|5906.6|5906.6|0
1655107680000|2022-06-13 08:08:00|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|0
1655107700000|2022-06-13 08:08:20|5907.11|5907.11|5906.74|5906.74|5907.11|5907.11|5906.55|5906.55|0
1655107710000|2022-06-13 08:08:30|5906.35|5906.35|5906.73|5906.73|5906.73|5906.73|5906.35|5906.35|0
1655107720000|2022-06-13 08:08:40|5907.15|5907.15|5907.15|5907.15|5907.15|5907.15|5907.15|5907.15|0
1655107730000|2022-06-13 08:08:50|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|5907.58|0
1655107740000|2022-06-13 08:09:00|5908.65|5908.65|5908.46|5908.46|5908.65|5908.65|5908.46|5908.46|0
1655107750000|2022-06-13 08:09:10|5908.14|5908.14|5907.54|5907.54|5908.14|5908.14|5907.54|5907.54|0
1655107760000|2022-06-13 08:09:20|5907.16|5907.16|5907.16|5907.16|5907.16|5907.16|5907.16|5907.16|0
1655107770000|2022-06-13 08:09:30|5906.52|5906.52|5906.52|5906.52|5906.52|5906.52|5906.52|5906.52|0
1655107800000|2022-06-13 08:10:00|5906.88|5906.88|5907.66|5907.66|5907.66|5907.66|5906.17|5906.17|0
1655107810000|2022-06-13 08:10:10|5908.8|5908.8|5909.37|5909.37|5909.37|5909.37|5908.8|5908.8|0
1655107820000|2022-06-13 08:10:20|5909.59|5909.59|5909.01|5909.01|5909.59|5909.59|5909.01|5909.01|0
1655107840000|2022-06-13 08:10:40|5909.97|5909.97|5912.74|5912.74|5912.74|5912.74|5909.97|5909.97|0
1655107850000|2022-06-13 08:10:50|5913.12|5913.12|5913.31|5913.31|5913.31|5913.31|5913.12|5913.12|0
1655107870000|2022-06-13 08:11:10|5913.69|5913.69|5914.76|5914.76|5914.76|5914.76|5913.69|5913.69|0
1655107880000|2022-06-13 08:11:20|5914.38|5914.38|5915.09|5915.09|5915.09|5915.09|5914.38|5914.38|0
1655107900000|2022-06-13 08:11:40|5914.66|5914.66|5914.66|5914.66|5914.66|5914.66|5914.66|5914.66|0
1655107910000|2022-06-13 08:11:50|5914.85|5914.85|5914.66|5914.66|5914.85|5914.85|5914.66|5914.66|0
1655107920000|2022-06-13 08:12:00|5914.95|5914.95|5916.15|5916.15|5916.44|5916.44|5914.95|5914.95|0
1655107940000|2022-06-13 08:12:20|5915.87|5915.87|5915.87|5915.87|5915.87|5915.87|5915.87|5915.87|0
1655107950000|2022-06-13 08:12:30|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|5915.51|0
1655107960000|2022-06-13 08:12:40|5915.13|5915.13|5915.13|5915.13|5915.13|5915.13|5915.13|5915.13|0
1655107990000|2022-06-13 08:13:10|5915.62|5915.62|5915.84|5915.84|5915.84|5915.84|5915.62|5915.62|0
1655108000000|2022-06-13 08:13:20|5917.11|5917.11|5918.03|5918.03|5918.03|5918.03|5917.11|5917.11|0
1655108010000|2022-06-13 08:13:30|5917.47|5917.47|5917.21|5917.21|5918.17|5918.17|5917.21|5917.21|0
1655108020000|2022-06-13 08:13:40|5916.85|5916.85|5915.82|5915.82|5916.85|5916.85|5915.82|5915.82|0
1655108030000|2022-06-13 08:13:50|5915.54|5915.54|5915.54|5915.54|5915.54|5915.54|5915.54|5915.54|0
1655108040000|2022-06-13 08:14:00|5915.35|5915.35|5915.54|5915.54|5915.54|5915.54|5915.35|5915.35|0
1655108050000|2022-06-13 08:14:10|5915.18|5915.18|5914.22|5914.22|5916.14|5916.14|5914.22|5914.22|0
1655108060000|2022-06-13 08:14:20|5913.9|5913.9|5913.9|5913.9|5913.9|5913.9|5913.9|5913.9|0
1655108070000|2022-06-13 08:14:30|5913.13|5913.13|5909.06|5909.06|5914.09|5914.09|5908.74|5908.74|0
1655108080000|2022-06-13 08:14:40|5908.42|5908.42|5907.75|5907.75|5908.92|5908.92|5907.64|5907.64|0
1655108090000|2022-06-13 08:14:50|5907.56|5907.56|5907.75|5907.75|5908.07|5908.07|5907.24|5907.24|0
1655108100000|2022-06-13 08:15:00|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|0
1655108110000|2022-06-13 08:15:10|5906.34|5906.34|5904.37|5904.37|5906.34|5906.34|5904.37|5904.37|0
1655108120000|2022-06-13 08:15:20|5903.3|5903.3|5903.3|5903.3|5903.3|5903.3|5903.3|5903.3|0
1655108130000|2022-06-13 08:15:30|5902.92|5902.92|5904.45|5904.45|5904.45|5904.45|5902.92|5902.92|0
1655108140000|2022-06-13 08:15:40|5905.73|5905.73|5905.73|5905.73|5905.73|5905.73|5905.73|5905.73|0
1655108150000|2022-06-13 08:15:50|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|5905.44|0
1655108160000|2022-06-13 08:16:00|5905.94|5905.94|5907.87|5907.87|5907.87|5907.87|5905.94|5905.94|0
1655108170000|2022-06-13 08:16:10|5907.49|5907.49|5907.49|5907.49|5907.49|5907.49|5907.49|5907.49|0
1655108180000|2022-06-13 08:16:20|5906.92|5906.92|5907.21|5907.21|5907.21|5907.21|5906.92|5906.92|0
1655108220000|2022-06-13 08:17:00|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|5907.39|0
1655108250000|2022-06-13 08:17:30|5906.61|5906.61|5905.41|5905.41|5906.9|5906.9|5904.42|5904.42|0
1655108260000|2022-06-13 08:17:40|5907|5907|5906.05|5906.05|5907|5907|5906.05|5906.05|0
1655108270000|2022-06-13 08:17:50|5905.05|5905.05|5903.79|5903.79|5905.05|5905.05|5903.79|5903.79|0
1655108280000|2022-06-13 08:18:00|5904.51|5904.51|5904.19|5904.19|5904.51|5904.51|5904.19|5904.19|0
1655108290000|2022-06-13 08:18:10|5902.28|5902.28|5901.71|5901.71|5902.28|5902.28|5901.71|5901.71|0
1655108300000|2022-06-13 08:18:20|5901.42|5901.42|5899.19|5899.19|5901.42|5901.42|5899.19|5899.19|0
1655108310000|2022-06-13 08:18:30|5898.42|5898.42|5898.42|5898.42|5898.42|5898.42|5898.42|5898.42|0
1655108320000|2022-06-13 08:18:40|5897.35|5897.35|5897.71|5897.71|5897.71|5897.71|5897.35|5897.35|0
1655108330000|2022-06-13 08:18:50|5897.33|5897.33|5897.33|5897.33|5897.33|5897.33|5897.33|5897.33|0
1655108340000|2022-06-13 08:19:00|5897.71|5897.71|5898.57|5898.57|5898.57|5898.57|5897.71|5897.71|0
1655108350000|2022-06-13 08:19:10|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|0
1655108360000|2022-06-13 08:19:20|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|5897.67|0
1655108370000|2022-06-13 08:19:30|5896.9|5896.9|5895.69|5895.69|5896.9|5896.9|5895.69|5895.69|0
1655108380000|2022-06-13 08:19:40|5896.05|5896.05|5894.93|5894.93|5896.05|5896.05|5894.93|5894.93|0
1655108390000|2022-06-13 08:19:50|5894.64|5894.64|5894.26|5894.26|5894.64|5894.64|5894.26|5894.26|0
1655108400000|2022-06-13 08:20:00|5894.82|5894.82|5896.38|5896.38|5896.67|5896.67|5894.82|5894.82|0
1655108410000|2022-06-13 08:20:10|5896.74|5896.74|5897.89|5897.89|5897.89|5897.89|5896.74|5896.74|0
1655108420000|2022-06-13 08:20:20|5896.4|5896.4|5896.9|5896.9|5896.9|5896.9|5896.4|5896.4|0
1655108430000|2022-06-13 08:20:30|5897.08|5897.08|5897.77|5897.77|5897.77|5897.77|5897.08|5897.08|0
1655108470000|2022-06-13 08:21:10|5897.41|5897.41|5897.03|5897.03|5897.41|5897.41|5897.03|5897.03|0
1655108500000|2022-06-13 08:21:40|5897.22|5897.22|5897.22|5897.22|5897.22|5897.22|5897.22|5897.22|0
1655108520000|2022-06-13 08:22:00|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|0
1655108530000|2022-06-13 08:22:10|5898.28|5898.28|5898.28|5898.28|5898.28|5898.28|5898.28|5898.28|0
1655108540000|2022-06-13 08:22:20|5898.09|5898.09|5898.47|5898.47|5898.47|5898.47|5898.09|5898.09|0
1655108550000|2022-06-13 08:22:30|5898.82|5898.82|5898.14|5898.14|5898.82|5898.82|5898.14|5898.14|0
1655108560000|2022-06-13 08:22:40|5898.33|5898.33|5898.51|5898.51|5898.51|5898.51|5898.33|5898.33|0
1655108570000|2022-06-13 08:22:50|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|5898.8|0
1655108590000|2022-06-13 08:23:10|5901.35|5901.35|5901.35|5901.35|5901.35|5901.35|5901.35|5901.35|0
1655108600000|2022-06-13 08:23:20|5902.63|5902.63|5902.63|5902.63|5902.63|5902.63|5902.63|5902.63|0
1655108610000|2022-06-13 08:23:30|5902.31|5902.31|5902.08|5902.08|5902.69|5902.69|5902.08|5902.08|0
1655108620000|2022-06-13 08:23:40|5901.76|5901.76|5902.44|5902.44|5903.4|5903.4|5901.76|5901.76|0
1655108640000|2022-06-13 08:24:00|5902.08|5902.08|5900.84|5900.84|5902.08|5902.08|5900.84|5900.84|0
1655108650000|2022-06-13 08:24:10|5900.55|5900.55|5898.81|5898.81|5900.55|5900.55|5898.81|5898.81|0
1655108660000|2022-06-13 08:24:20|5898.31|5898.31|5899.3|5899.3|5899.3|5899.3|5898.31|5898.31|0
1655108670000|2022-06-13 08:24:30|5898.98|5898.98|5899.81|5899.81|5899.81|5899.81|5898.98|5898.98|0
1655108680000|2022-06-13 08:24:40|5899.49|5899.49|5898.85|5898.85|5899.49|5899.49|5898.85|5898.85|0
1655108690000|2022-06-13 08:24:50|5899.23|5899.23|5898.52|5898.52|5899.23|5899.23|5898.52|5898.52|0
1655108700000|2022-06-13 08:25:00|5897.08|5897.08|5898.45|5898.45|5898.45|5898.45|5897.08|5897.08|0
1655108710000|2022-06-13 08:25:10|5899.45|5899.45|5900.44|5900.44|5900.44|5900.44|5899.45|5899.45|0
1655108720000|2022-06-13 08:25:20|5899.87|5899.87|5898.38|5898.38|5899.87|5899.87|5898.2|5898.2|0
1655108740000|2022-06-13 08:25:40|5898|5898|5898|5898|5898|5898|5898|5898|0
1655108750000|2022-06-13 08:25:50|5896.88|5896.88|5896.88|5896.88|5896.88|5896.88|5896.88|5896.88|0
1655108760000|2022-06-13 08:26:00|5896.69|5896.69|5898.89|5898.89|5899.36|5899.36|5896.69|5896.69|0
1655108780000|2022-06-13 08:26:20|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|0
1655108790000|2022-06-13 08:26:30|5899.07|5899.07|5899.03|5899.03|5899.07|5899.07|5898.71|5898.71|0
1655108800000|2022-06-13 08:26:40|5899.35|5899.35|5896.82|5896.82|5899.35|5899.35|5896.82|5896.82|0
1655108810000|2022-06-13 08:26:50|5897.01|5897.01|5896.24|5896.24|5897.2|5897.2|5895.67|5895.67|0
1655108820000|2022-06-13 08:27:00|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|0
1655108840000|2022-06-13 08:27:20|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|0
1655108850000|2022-06-13 08:27:30|5893.63|5893.63|5893.63|5893.63|5893.63|5893.63|5893.63|5893.63|0
1655108860000|2022-06-13 08:27:40|5892.99|5892.99|5892.35|5892.35|5892.99|5892.99|5892.35|5892.35|0
1655108870000|2022-06-13 08:27:50|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|0
1655108880000|2022-06-13 08:28:00|5892.35|5892.35|5892.35|5892.35|5892.85|5892.85|5892.35|5892.35|0
1655108890000|2022-06-13 08:28:10|5892|5892|5892|5892|5892|5892|5892|5892|0
1655108900000|2022-06-13 08:28:20|5892.63|5892.63|5894.11|5894.11|5894.11|5894.11|5892.63|5892.63|0
1655108910000|2022-06-13 08:28:30|5893.73|5893.73|5894.11|5894.11|5894.11|5894.11|5893.73|5893.73|0
1655108920000|2022-06-13 08:28:40|5894.43|5894.43|5896.15|5896.15|5896.15|5896.15|5894.43|5894.43|0
1655108950000|2022-06-13 08:29:10|5896.34|5896.34|5897.76|5897.76|5897.76|5897.76|5896.34|5896.34|0
1655108960000|2022-06-13 08:29:20|5897.45|5897.45|5897.16|5897.16|5897.45|5897.45|5897.16|5897.16|0
1655108970000|2022-06-13 08:29:30|5896.87|5896.87|5896.38|5896.38|5897.37|5897.37|5896.38|5896.38|0
1655108980000|2022-06-13 08:29:40|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|0
1655109000000|2022-06-13 08:30:00|5895.59|5895.59|5895.59|5895.59|5895.59|5895.59|5895.59|5895.59|0
1655109010000|2022-06-13 08:30:10|5895.22|5895.22|5895.6|5895.6|5895.6|5895.6|5895.22|5895.22|0
1655109020000|2022-06-13 08:30:20|5895.98|5895.98|5895.05|5895.05|5895.98|5895.98|5895.05|5895.05|0
1655109040000|2022-06-13 08:30:40|5895.55|5895.55|5895.93|5895.93|5895.93|5895.93|5895.55|5895.55|0
1655109050000|2022-06-13 08:30:50|5895.74|5895.74|5896.31|5896.31|5896.31|5896.31|5895.74|5895.74|0
1655109060000|2022-06-13 08:31:00|5896.5|5896.5|5897.5|5897.5|5897.5|5897.5|5896.5|5896.5|0
1655109070000|2022-06-13 08:31:10|5897.85|5897.85|5897.76|5897.76|5898.14|5898.14|5897.76|5897.76|0
1655109080000|2022-06-13 08:31:20|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|0
1655109110000|2022-06-13 08:31:50|5898.77|5898.77|5899.09|5899.09|5899.09|5899.09|5898.77|5898.77|0
1655109130000|2022-06-13 08:32:10|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|0
1655109140000|2022-06-13 08:32:20|5899.09|5899.09|5899.21|5899.21|5899.21|5899.21|5898.71|5898.71|0
1655109150000|2022-06-13 08:32:30|5899.85|5899.85|5900.21|5900.21|5900.21|5900.21|5899.85|5899.85|0
1655109160000|2022-06-13 08:32:40|5900.53|5900.53|5900.53|5900.53|5900.53|5900.53|5900.53|5900.53|0
1655109170000|2022-06-13 08:32:50|5900.1|5900.1|5900.85|5900.85|5900.85|5900.85|5900.1|5900.1|0
1655109180000|2022-06-13 08:33:00|5900.43|5900.43|5901.38|5901.38|5901.38|5901.38|5900.43|5900.43|0
1655109190000|2022-06-13 08:33:10|5901.76|5901.76|5902.46|5902.46|5902.46|5902.46|5901.57|5901.57|0
1655109210000|2022-06-13 08:33:30|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|5903.99|0
1655109250000|2022-06-13 08:34:10|5904.63|5904.63|5904.43|5904.43|5904.63|5904.63|5903.87|5903.87|0
1655109260000|2022-06-13 08:34:20|5904.62|5904.62|5904.76|5904.76|5904.98|5904.98|5903.66|5903.66|0
1655109270000|2022-06-13 08:34:30|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|5904.45|0
1655109280000|2022-06-13 08:34:40|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|0
1655109290000|2022-06-13 08:34:50|5906.92|5906.92|5907.56|5907.56|5907.56|5907.56|5906.92|5906.92|0
1655109300000|2022-06-13 08:35:00|5910.77|5910.77|5912.18|5912.18|5912.18|5912.18|5910.77|5910.77|0
1655109310000|2022-06-13 08:35:10|5912.46|5912.46|5911.82|5911.82|5912.46|5912.46|5911.82|5911.82|0
1655109320000|2022-06-13 08:35:20|5913.31|5913.31|5913.31|5913.31|5913.31|5913.31|5913.31|5913.31|0
1655109340000|2022-06-13 08:35:40|5913.5|5913.5|5914.11|5914.11|5914.11|5914.11|5913.5|5913.5|0
1655109350000|2022-06-13 08:35:50|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|0
1655109360000|2022-06-13 08:36:00|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|5914.75|0
1655109370000|2022-06-13 08:36:10|5915.07|5915.07|5915.07|5915.07|5915.07|5915.07|5915.07|5915.07|0
1655109380000|2022-06-13 08:36:20|5915.26|5915.26|5915.44|5915.44|5915.44|5915.44|5915.26|5915.26|0
1655109400000|2022-06-13 08:36:40|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|5914.9|0
1655109410000|2022-06-13 08:36:50|5913.75|5913.75|5913.43|5913.43|5913.88|5913.88|5913.21|5913.21|0
1655109420000|2022-06-13 08:37:00|5914.43|5914.43|5913.92|5913.92|5914.43|5914.43|5913.54|5913.54|0
1655109430000|2022-06-13 08:37:10|5912.96|5912.96|5912.96|5912.96|5912.96|5912.96|5912.96|5912.96|0
1655109440000|2022-06-13 08:37:20|5912.64|5912.64|5911.88|5911.88|5912.64|5912.64|5911.88|5911.88|0
1655109470000|2022-06-13 08:37:50|5913.16|5913.16|5914.94|5914.94|5914.94|5914.94|5913.16|5913.16|0
1655109480000|2022-06-13 08:38:00|5913.8|5913.8|5913.8|5913.8|5913.8|5913.8|5913.8|5913.8|0
1655109490000|2022-06-13 08:38:10|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|0
1655109500000|2022-06-13 08:38:20|5913.1|5913.1|5912.68|5912.68|5913.1|5913.1|5912.19|5912.19|0
1655109520000|2022-06-13 08:38:40|5912.04|5912.04|5911.4|5911.4|5912.04|5912.04|5911.4|5911.4|0
1655109530000|2022-06-13 08:38:50|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|5910.9|0
1655109540000|2022-06-13 08:39:00|5911.19|5911.19|5912.51|5912.51|5912.51|5912.51|5911.19|5911.19|0
1655109550000|2022-06-13 08:39:10|5913.27|5913.27|5915.37|5915.37|5915.37|5915.37|5913.27|5913.27|0
1655109570000|2022-06-13 08:39:30|5917.28|5917.28|5915.56|5915.56|5917.28|5917.28|5915.56|5915.56|0
1655109600000|2022-06-13 08:40:00|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|5915.88|0
1655109610000|2022-06-13 08:40:10|5915.56|5915.56|5916.05|5916.05|5916.05|5916.05|5915.23|5915.23|0
1655109620000|2022-06-13 08:40:20|5915.73|5915.73|5916.08|5916.08|5916.08|5916.08|5915.73|5915.73|0
1655109630000|2022-06-13 08:40:30|5916.27|5916.27|5920.32|5920.32|5920.32|5920.32|5916.27|5916.27|0
1655109640000|2022-06-13 08:40:40|5923|5923|5923|5923|5923|5923|5923|5923|0
1655109650000|2022-06-13 08:40:50|5922.43|5922.43|5924.62|5924.62|5924.62|5924.62|5922.43|5922.43|0
1655109660000|2022-06-13 08:41:00|5925.34|5925.34|5927.53|5927.53|5927.53|5927.53|5925.34|5925.34|0
1655109670000|2022-06-13 08:41:10|5929.4|5929.4|5934.7|5934.7|5934.7|5934.7|5929.4|5929.4|0
1655109680000|2022-06-13 08:41:20|5935.34|5935.34|5936.1|5936.1|5936.1|5936.1|5934.38|5934.38|0
1655109690000|2022-06-13 08:41:30|5936.42|5936.42|5936.32|5936.32|5936.74|5936.74|5935.69|5935.69|0
1655109700000|2022-06-13 08:41:40|5936.14|5936.14|5935.63|5935.63|5936.45|5936.45|5934.67|5934.67|0
1655109710000|2022-06-13 08:41:50|5934.64|5934.64|5934.3|5934.3|5935.02|5935.02|5934.3|5934.3|0
1655109720000|2022-06-13 08:42:00|5933.93|5933.93|5931.73|5931.73|5933.93|5933.93|5931.73|5931.73|0
1655109740000|2022-06-13 08:42:20|5932.02|5932.02|5932.56|5932.56|5932.56|5932.56|5932.02|5932.02|0
1655109750000|2022-06-13 08:42:30|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|0
1655109780000|2022-06-13 08:43:00|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|0
1655109790000|2022-06-13 08:43:10|5932.04|5932.04|5930.55|5930.55|5932.04|5932.04|5930.55|5930.55|0
1655109800000|2022-06-13 08:43:20|5930.19|5930.19|5930.47|5930.47|5930.47|5930.47|5930.19|5930.19|0
1655109810000|2022-06-13 08:43:30|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|5931.08|0
1655109830000|2022-06-13 08:43:50|5931.4|5931.4|5930.83|5930.83|5931.4|5931.4|5930.83|5930.83|0
1655109870000|2022-06-13 08:44:30|5929.83|5929.83|5930.19|5930.19|5930.19|5930.19|5929.83|5929.83|0
1655109900000|2022-06-13 08:45:00|5930.57|5930.57|5930.93|5930.93|5930.93|5930.93|5929.78|5929.78|0
1655109910000|2022-06-13 08:45:10|5930.55|5930.55|5930.55|5930.55|5930.55|5930.55|5930.55|5930.55|0
1655109920000|2022-06-13 08:45:20|5930.91|5930.91|5934.32|5934.32|5934.99|5934.99|5930.91|5930.91|0
1655109930000|2022-06-13 08:45:30|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|0
1655109940000|2022-06-13 08:45:40|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|5936.58|0
1655109960000|2022-06-13 08:46:00|5936.2|5936.2|5936.2|5936.2|5936.2|5936.2|5936.2|5936.2|0
1655109970000|2022-06-13 08:46:10|5935.91|5935.91|5934.92|5934.92|5935.91|5935.91|5934.92|5934.92|0
1655109980000|2022-06-13 08:46:20|5936.56|5936.56|5936.94|5936.94|5936.94|5936.94|5936.56|5936.56|0
1655109990000|2022-06-13 08:46:30|5936.56|5936.56|5936.14|5936.14|5936.56|5936.56|5936.14|5936.14|0
1655110000000|2022-06-13 08:46:40|5937.63|5937.63|5938.12|5938.12|5938.12|5938.12|5937.63|5937.63|0
1655110010000|2022-06-13 08:46:50|5937.13|5937.13|5937.13|5937.13|5937.13|5937.13|5937.13|5937.13|0
1655110020000|2022-06-13 08:47:00|5937.51|5937.51|5938.28|5938.28|5938.28|5938.28|5937.51|5937.51|0
1655110030000|2022-06-13 08:47:10|5939.79|5939.79|5940.26|5940.26|5940.86|5940.86|5939.79|5939.79|0
1655110040000|2022-06-13 08:47:20|5939.88|5939.88|5939.59|5939.59|5939.88|5939.88|5939.59|5939.59|0
1655110050000|2022-06-13 08:47:30|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|5940.74|0
1655110060000|2022-06-13 08:47:40|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|0
1655110070000|2022-06-13 08:47:50|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|0
1655110080000|2022-06-13 08:48:00|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|5939.74|0
1655110100000|2022-06-13 08:48:20|5939.56|5939.56|5938.37|5938.37|5939.56|5939.56|5938.37|5938.37|0
1655110110000|2022-06-13 08:48:30|5936.52|5936.52|5936.9|5936.9|5936.9|5936.9|5936.52|5936.52|0
1655110160000|2022-06-13 08:49:20|5936.33|5936.33|5935.47|5935.47|5936.62|5936.62|5935.47|5935.47|0
1655110170000|2022-06-13 08:49:30|5935.09|5935.09|5935.09|5935.09|5935.09|5935.09|5935.09|5935.09|0
1655110200000|2022-06-13 08:50:00|5935.73|5935.73|5936.3|5936.3|5936.3|5936.3|5935.73|5935.73|0
1655110210000|2022-06-13 08:50:10|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|5935.8|0
1655110220000|2022-06-13 08:50:20|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|0
1655110250000|2022-06-13 08:50:50|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|5935.04|0
1655110310000|2022-06-13 08:51:50|5935.81|5935.81|5935.43|5935.43|5935.81|5935.81|5935.43|5935.43|0
1655110320000|2022-06-13 08:52:00|5935.92|5935.92|5935.43|5935.43|5936.42|5936.42|5935.43|5935.43|0
1655110340000|2022-06-13 08:52:20|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|5935.71|0
1655110360000|2022-06-13 08:52:40|5935.15|5935.15|5934.08|5934.08|5935.15|5935.15|5934.08|5934.08|0
1655110370000|2022-06-13 08:52:50|5933.76|5933.76|5931.85|5931.85|5933.76|5933.76|5931.85|5931.85|0
1655110380000|2022-06-13 08:53:00|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1655110390000|2022-06-13 08:53:10|5932.62|5932.62|5932.24|5932.24|5932.62|5932.62|5932.24|5932.24|0
1655110400000|2022-06-13 08:53:20|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|5931.95|0
1655110410000|2022-06-13 08:53:30|5931.38|5931.38|5931.66|5931.66|5931.66|5931.66|5931.38|5931.38|0
1655110430000|2022-06-13 08:53:50|5933.96|5933.96|5933.57|5933.57|5934.34|5934.34|5933.57|5933.57|0
1655110470000|2022-06-13 08:54:30|5933.03|5933.03|5935.9|5935.9|5936.39|5936.39|5932.75|5932.75|0
1655110480000|2022-06-13 08:54:40|5935.4|5935.4|5935.4|5935.4|5935.4|5935.4|5935.4|5935.4|0
1655110490000|2022-06-13 08:54:50|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|0
1655110500000|2022-06-13 08:55:00|5934.19|5934.19|5931.67|5931.67|5934.19|5934.19|5931.67|5931.67|0
1655110520000|2022-06-13 08:55:20|5932.03|5932.03|5932.6|5932.6|5932.6|5932.6|5932.03|5932.03|0
1655110530000|2022-06-13 08:55:30|5933.75|5933.75|5932.65|5932.65|5933.75|5933.75|5932.65|5932.65|0
1655110540000|2022-06-13 08:55:40|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|0
1655110550000|2022-06-13 08:55:50|5930.89|5930.89|5931.27|5931.27|5931.66|5931.66|5930.89|5930.89|0
1655110560000|2022-06-13 08:56:00|5931.56|5931.56|5930.25|5930.25|5931.56|5931.56|5930.25|5930.25|0
1655110570000|2022-06-13 08:56:10|5932.23|5932.23|5932.44|5932.44|5933.23|5933.23|5932.23|5932.23|0
1655110600000|2022-06-13 08:56:40|5933.08|5933.08|5932.38|5932.38|5933.08|5933.08|5932.09|5932.09|0
1655110610000|2022-06-13 08:56:50|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|0
1655110620000|2022-06-13 08:57:00|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|0
1655110630000|2022-06-13 08:57:10|5933.36|5933.36|5934.12|5934.12|5934.12|5934.12|5933.36|5933.36|0
1655110640000|2022-06-13 08:57:20|5935.4|5935.4|5934.38|5934.38|5935.4|5935.4|5934.38|5934.38|0
1655110660000|2022-06-13 08:57:40|5935.02|5935.02|5935.02|5935.02|5935.02|5935.02|5935.02|5935.02|0
1655110670000|2022-06-13 08:57:50|5935.59|5935.59|5935.02|5935.02|5935.59|5935.59|5935.02|5935.02|0
1655110680000|2022-06-13 08:58:00|5934.45|5934.45|5935.16|5935.16|5935.16|5935.16|5933.88|5933.88|0
1655110690000|2022-06-13 08:58:10|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|5934.59|0
1655110700000|2022-06-13 08:58:20|5934.21|5934.21|5932.96|5932.96|5934.21|5934.21|5932.96|5932.96|0
1655110710000|2022-06-13 08:58:30|5932.64|5932.64|5932.03|5932.03|5932.64|5932.64|5932.03|5932.03|0
1655110720000|2022-06-13 08:58:40|5932.32|5932.32|5931.64|5931.64|5932.32|5932.32|5931.64|5931.64|0
1655110730000|2022-06-13 08:58:50|5931.07|5931.07|5931.07|5931.07|5931.07|5931.07|5931.07|5931.07|0
1655110740000|2022-06-13 08:59:00|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|5930.57|0
1655110750000|2022-06-13 08:59:10|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|0
1655110760000|2022-06-13 08:59:20|5929.01|5929.01|5926.39|5926.39|5929.01|5929.01|5926.03|5926.03|0
1655110790000|2022-06-13 08:59:50|5925.26|5925.26|5925.94|5925.94|5925.94|5925.94|5925.26|5925.26|0
1655110800000|2022-06-13 09:00:00|5925.58|5925.58|5925.58|5925.58|5925.58|5925.58|5925.58|5925.58|0
1655110820000|2022-06-13 09:00:20|5925.96|5925.96|5926.32|5926.32|5926.32|5926.32|5925.96|5925.96|0
1655110840000|2022-06-13 09:00:40|5926.7|5926.7|5926.7|5926.7|5926.7|5926.7|5926.7|5926.7|0
1655110870000|2022-06-13 09:01:10|5927.98|5927.98|5929.57|5929.57|5929.57|5929.57|5927.98|5927.98|0
1655110880000|2022-06-13 09:01:20|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|0
1655110890000|2022-06-13 09:01:30|5930.62|5930.62|5930.62|5930.62|5930.62|5930.62|5930.62|5930.62|0
1655110900000|2022-06-13 09:01:40|5931.12|5931.12|5931.12|5931.12|5931.12|5931.12|5931.12|5931.12|0
1655110910000|2022-06-13 09:01:50|5932.9|5932.9|5933.83|5933.83|5933.83|5933.83|5932.9|5932.9|0
1655110940000|2022-06-13 09:02:20|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|0
1655110950000|2022-06-13 09:02:30|5936.49|5936.49|5941.64|5941.64|5941.64|5941.64|5936.49|5936.49|0
1655110960000|2022-06-13 09:02:40|5942.21|5942.21|5943.49|5943.49|5943.49|5943.49|5942.21|5942.21|0
1655110970000|2022-06-13 09:02:50|5943.91|5943.91|5943.49|5943.49|5943.91|5943.91|5943.49|5943.49|0
1655110980000|2022-06-13 09:03:00|5945.01|5945.01|5946.01|5946.01|5946.01|5946.01|5945.01|5945.01|0
1655110990000|2022-06-13 09:03:10|5946.77|5946.77|5947.92|5947.92|5947.92|5947.92|5946.77|5946.77|0
1655111010000|2022-06-13 09:03:30|5949.83|5949.83|5949.83|5949.83|5949.83|5949.83|5949.83|5949.83|0
1655111030000|2022-06-13 09:03:50|5950.12|5950.12|5950.12|5950.12|5950.12|5950.12|5950.12|5950.12|0
1655111050000|2022-06-13 09:04:10|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|5949.93|0
1655111080000|2022-06-13 09:04:40|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|5950.29|0
1655111110000|2022-06-13 09:05:10|5951.88|5951.88|5953.73|5953.73|5953.73|5953.73|5951.88|5951.88|0
1655111130000|2022-06-13 09:05:30|5954.8|5954.8|5954.8|5954.8|5954.8|5954.8|5954.8|5954.8|0
1655111140000|2022-06-13 09:05:40|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|5954.23|0
1655111150000|2022-06-13 09:05:50|5954.51|5954.51|5954.51|5954.51|5954.51|5954.51|5954.51|5954.51|0
1655111160000|2022-06-13 09:06:00|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|0
1655111190000|2022-06-13 09:06:30|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|0
1655111220000|2022-06-13 09:07:00|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|5955.97|0
1655111230000|2022-06-13 09:07:10|5956.29|5956.29|5956.29|5956.29|5956.29|5956.29|5956.29|5956.29|0
1655111240000|2022-06-13 09:07:20|5956.61|5956.61|5956.61|5956.61|5956.61|5956.61|5956.61|5956.61|0
1655111250000|2022-06-13 09:07:30|5956.25|5956.25|5955.87|5955.87|5956.25|5956.25|5955.87|5955.87|0
1655111290000|2022-06-13 09:08:10|5956.73|5956.73|5955.65|5955.65|5956.73|5956.73|5955.22|5955.22|0
1655111300000|2022-06-13 09:08:20|5955.26|5955.26|5954.12|5954.12|5955.26|5955.26|5954.12|5954.12|0
1655111310000|2022-06-13 09:08:30|5953.48|5953.48|5953.48|5953.48|5953.48|5953.48|5953.48|5953.48|0
1655111320000|2022-06-13 09:08:40|5953.98|5953.98|5954.97|5954.97|5954.97|5954.97|5953.98|5953.98|0
1655111330000|2022-06-13 09:08:50|5955.47|5955.47|5956.39|5956.39|5956.39|5956.39|5955.47|5955.47|0
1655111340000|2022-06-13 09:09:00|5956.78|5956.78|5956.78|5956.78|5956.78|5956.78|5956.78|5956.78|0
1655111350000|2022-06-13 09:09:10|5957.27|5957.27|5957.27|5957.27|5957.27|5957.27|5957.27|5957.27|0
1655111390000|2022-06-13 09:09:50|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|0
1655111410000|2022-06-13 09:10:10|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|0
1655111420000|2022-06-13 09:10:20|5956.71|5956.71|5956.71|5956.71|5956.71|5956.71|5956.71|5956.71|0
1655111430000|2022-06-13 09:10:30|5957.08|5957.08|5957.37|5957.37|5957.37|5957.37|5957.08|5957.08|0
1655111440000|2022-06-13 09:10:40|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|0
1655111450000|2022-06-13 09:10:50|5956.32|5956.32|5956.32|5956.32|5956.32|5956.32|5956.32|5956.32|0
1655111460000|2022-06-13 09:11:00|5955.93|5955.93|5955.65|5955.65|5955.93|5955.93|5955.65|5955.65|0
1655111470000|2022-06-13 09:11:10|5953.35|5953.35|5953.49|5953.49|5953.99|5953.99|5953.35|5953.35|0
1655111500000|2022-06-13 09:11:40|5954.13|5954.13|5954.13|5954.13|5954.13|5954.13|5954.13|5954.13|0
1655111540000|2022-06-13 09:12:20|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|0
1655111550000|2022-06-13 09:12:30|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|0
1655111560000|2022-06-13 09:12:40|5957.93|5957.93|5957.93|5957.93|5957.93|5957.93|5957.93|5957.93|0
1655111570000|2022-06-13 09:12:50|5958.21|5958.21|5958.21|5958.21|5958.21|5958.21|5958.21|5958.21|0
1655111580000|2022-06-13 09:13:00|5957.89|5957.89|5957.89|5957.89|5957.89|5957.89|5957.89|5957.89|0
1655111600000|2022-06-13 09:13:20|5958.18|5958.18|5959.67|5959.67|5959.67|5959.67|5957.61|5957.61|0
1655111610000|2022-06-13 09:13:30|5959.17|5959.17|5959.17|5959.17|5959.17|5959.17|5959.17|5959.17|0
1655111630000|2022-06-13 09:13:50|5959.89|5959.89|5959.53|5959.53|5959.89|5959.89|5959.53|5959.53|0
1655111650000|2022-06-13 09:14:10|5958.96|5958.96|5958.32|5958.32|5958.96|5958.96|5958.32|5958.32|0
1655111670000|2022-06-13 09:14:30|5957.94|5957.94|5957.75|5957.75|5957.94|5957.94|5957.75|5957.75|0
1655111710000|2022-06-13 09:15:10|5959.35|5959.35|5959.98|5959.98|5959.98|5959.98|5959.35|5959.35|0
1655111750000|2022-06-13 09:15:50|5961.06|5961.06|5961.34|5961.34|5961.34|5961.34|5961.06|5961.06|0
1655111800000|2022-06-13 09:16:40|5961.63|5961.63|5962.77|5962.77|5962.77|5962.77|5961.63|5961.63|0
1655111820000|2022-06-13 09:17:00|5964.37|5964.37|5964.11|5964.11|5964.37|5964.37|5963.45|5963.45|0
1655111830000|2022-06-13 09:17:10|5963.35|5963.35|5962.71|5962.71|5963.35|5963.35|5962.71|5962.71|0
1655111840000|2022-06-13 09:17:20|5962.21|5962.21|5962.71|5962.71|5962.71|5962.71|5962.21|5962.21|0
1655111850000|2022-06-13 09:17:30|5961.71|5961.71|5961.71|5961.71|5961.71|5961.71|5961.71|5961.71|0
1655111860000|2022-06-13 09:17:40|5960.76|5960.76|5960.12|5960.12|5960.76|5960.76|5960.12|5960.12|0
1655111870000|2022-06-13 09:17:50|5959.8|5959.8|5958.25|5958.25|5959.8|5959.8|5958.25|5958.25|0
1655111880000|2022-06-13 09:18:00|5957.97|5957.97|5957.97|5957.97|5957.97|5957.97|5957.97|5957.97|0
1655111890000|2022-06-13 09:18:10|5957.78|5957.78|5952.98|5952.98|5957.78|5957.78|5952.98|5952.98|0
1655111900000|2022-06-13 09:18:20|5951.7|5951.7|5953.33|5953.33|5953.33|5953.33|5951.7|5951.7|0
1655111930000|2022-06-13 09:18:50|5952.76|5952.76|5952.15|5952.15|5953.14|5953.14|5952.15|5952.15|0
1655111950000|2022-06-13 09:19:10|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|5952.91|0
1655111970000|2022-06-13 09:19:30|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|0
1655111980000|2022-06-13 09:19:40|5952.85|5952.85|5952.85|5952.85|5952.85|5952.85|5952.85|5952.85|0
1655112020000|2022-06-13 09:20:20|5953.81|5953.81|5953.43|5953.43|5953.81|5953.81|5953.43|5953.43|0
1655112050000|2022-06-13 09:20:50|5954.42|5954.42|5953.81|5953.81|5954.8|5954.8|5953.81|5953.81|0
1655112070000|2022-06-13 09:21:10|5955.23|5955.23|5955.23|5955.23|5955.23|5955.23|5955.23|5955.23|0
1655112080000|2022-06-13 09:21:20|5955.42|5955.42|5955.42|5955.42|5955.42|5955.42|5955.42|5955.42|0
1655112090000|2022-06-13 09:21:30|5955.1|5955.1|5955.1|5955.1|5955.1|5955.1|5955.1|5955.1|0
1655112100000|2022-06-13 09:21:40|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|0
1655112110000|2022-06-13 09:21:50|5955.49|5955.49|5955.49|5955.49|5955.49|5955.49|5955.49|5955.49|0
1655112120000|2022-06-13 09:22:00|5956.48|5956.48|5956.48|5956.48|5956.48|5956.48|5956.48|5956.48|0
1655112130000|2022-06-13 09:22:10|5958.39|5958.39|5958.77|5958.77|5958.77|5958.77|5958.39|5958.39|0
1655112150000|2022-06-13 09:22:30|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|0
1655112160000|2022-06-13 09:22:40|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|5959.45|0
1655112170000|2022-06-13 09:22:50|5960.22|5960.22|5961.08|5961.08|5961.08|5961.08|5960.22|5960.22|0
1655112190000|2022-06-13 09:23:10|5962.35|5962.35|5962.86|5962.86|5962.86|5962.86|5962.35|5962.35|0
1655112210000|2022-06-13 09:23:30|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|0
1655112250000|2022-06-13 09:24:10|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|0
1655112260000|2022-06-13 09:24:20|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|0
1655112270000|2022-06-13 09:24:30|5963.18|5963.18|5961.96|5961.96|5963.18|5963.18|5961.68|5961.68|0
1655112310000|2022-06-13 09:25:10|5962.28|5962.28|5962.28|5962.28|5962.28|5962.28|5962.28|5962.28|0
1655112360000|2022-06-13 09:26:00|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|5962.6|0
1655112370000|2022-06-13 09:26:10|5962.79|5962.79|5962.79|5962.79|5962.79|5962.79|5962.79|5962.79|0
1655112400000|2022-06-13 09:26:40|5963.75|5963.75|5962.36|5962.36|5963.75|5963.75|5962.04|5962.04|0
1655112410000|2022-06-13 09:26:50|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|0
1655112430000|2022-06-13 09:27:10|5961.05|5961.05|5958.37|5958.37|5961.05|5961.05|5958.37|5958.37|0
1655112440000|2022-06-13 09:27:20|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|0
1655112450000|2022-06-13 09:27:30|5956.39|5956.39|5956.39|5956.39|5956.39|5956.39|5956.39|5956.39|0
1655112460000|2022-06-13 09:27:40|5956.88|5956.88|5956.88|5956.88|5956.88|5956.88|5956.88|5956.88|0
1655112470000|2022-06-13 09:27:50|5957.52|5957.52|5957.52|5957.52|5957.52|5957.52|5957.52|5957.52|0
1655112500000|2022-06-13 09:28:20|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|0
1655112520000|2022-06-13 09:28:40|5959.37|5959.37|5959.37|5959.37|5959.37|5959.37|5959.37|5959.37|0
1655112530000|2022-06-13 09:28:50|5960.49|5960.49|5960.13|5960.13|5960.49|5960.49|5960.13|5960.13|0
1655112540000|2022-06-13 09:29:00|5959.85|5959.85|5960.92|5960.92|5960.92|5960.92|5959.85|5959.85|0
1655112550000|2022-06-13 09:29:10|5961.91|5961.91|5962.27|5962.27|5962.27|5962.27|5961.91|5961.91|0
1655112570000|2022-06-13 09:29:30|5962.65|5962.65|5962.15|5962.15|5962.65|5962.65|5962.15|5962.15|0
1655112580000|2022-06-13 09:29:40|5961.87|5961.87|5962.15|5962.15|5962.15|5962.15|5961.87|5961.87|0
1655112590000|2022-06-13 09:29:50|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|5961.99|0
1655112600000|2022-06-13 09:30:00|5962.62|5962.62|5962.94|5962.94|5962.94|5962.94|5962.62|5962.62|0
1655112610000|2022-06-13 09:30:10|5962.59|5962.59|5962.59|5962.59|5962.59|5962.59|5962.59|5962.59|0
1655112620000|2022-06-13 09:30:20|5962.9|5962.9|5963.19|5963.19|5963.19|5963.19|5962.9|5962.9|0
1655112630000|2022-06-13 09:30:30|5962.87|5962.87|5962.87|5962.87|5962.87|5962.87|5962.87|5962.87|0
1655112640000|2022-06-13 09:30:40|5963.37|5963.37|5963.37|5963.37|5963.37|5963.37|5963.37|5963.37|0
1655112650000|2022-06-13 09:30:50|5963.75|5963.75|5964.13|5964.13|5964.13|5964.13|5963.75|5963.75|0
1655112660000|2022-06-13 09:31:00|5963.78|5963.78|5963.78|5963.78|5963.78|5963.78|5963.78|5963.78|0
1655112670000|2022-06-13 09:31:10|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|0
1655112680000|2022-06-13 09:31:20|5964.35|5964.35|5964.35|5964.35|5964.35|5964.35|5964.35|5964.35|0
1655112740000|2022-06-13 09:32:20|5964.92|5964.92|5965.88|5965.88|5965.88|5965.88|5964.92|5964.92|0
1655112750000|2022-06-13 09:32:30|5966.37|5966.37|5962.82|5962.82|5966.37|5966.37|5962.82|5962.82|0
1655112760000|2022-06-13 09:32:40|5962.5|5962.5|5962.19|5962.19|5962.5|5962.5|5962.19|5962.19|0
1655112780000|2022-06-13 09:33:00|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|5961.83|0
1655112790000|2022-06-13 09:33:10|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5961.83|5961.83|0
1655112820000|2022-06-13 09:33:40|5961.79|5961.79|5961.1|5961.1|5961.79|5961.79|5960.75|5960.75|0
1655112830000|2022-06-13 09:33:50|5961.42|5961.42|5961.42|5961.42|5961.42|5961.42|5961.42|5961.42|0
1655112870000|2022-06-13 09:34:30|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|0
1655112890000|2022-06-13 09:34:50|5962.12|5962.12|5966.12|5966.12|5966.44|5966.44|5962.12|5962.12|0
1655112900000|2022-06-13 09:35:00|5967.84|5967.84|5974.04|5974.04|5983.68|5983.68|5967.84|5967.84|0
1655112910000|2022-06-13 09:35:10|5972.51|5972.51|5969.38|5969.38|5972.88|5972.88|5969.38|5969.38|0
1655112920000|2022-06-13 09:35:20|5968.26|5968.26|5966.51|5966.51|5968.26|5968.26|5966.51|5966.51|0
1655112930000|2022-06-13 09:35:30|5965.42|5965.42|5964.92|5964.92|5965.42|5965.42|5964.92|5964.92|0
1655112940000|2022-06-13 09:35:40|5964.54|5964.54|5961.74|5961.74|5964.54|5964.54|5961.04|5961.04|0
1655112950000|2022-06-13 09:35:50|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|5962.09|0
1655112960000|2022-06-13 09:36:00|5963.24|5963.24|5964.58|5964.58|5964.58|5964.58|5963.24|5963.24|0
1655112970000|2022-06-13 09:36:10|5964.96|5964.96|5964.47|5964.47|5964.96|5964.96|5964.47|5964.47|0
1655112980000|2022-06-13 09:36:20|5963.83|5963.83|5962.97|5962.97|5963.83|5963.83|5962.97|5962.97|0
1655112990000|2022-06-13 09:36:30|5962.33|5962.33|5962.33|5962.33|5962.33|5962.33|5962.33|5962.33|0
1655113020000|2022-06-13 09:37:00|5961.84|5961.84|5961.84|5961.84|5961.84|5961.84|5961.84|5961.84|0
1655113060000|2022-06-13 09:37:40|5961.07|5961.07|5961.45|5961.45|5961.45|5961.45|5961.07|5961.07|0
1655113070000|2022-06-13 09:37:50|5961.74|5961.74|5962.73|5962.73|5962.73|5962.73|5961.74|5961.74|0
1655113080000|2022-06-13 09:38:00|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|5963.11|0
1655113100000|2022-06-13 09:38:20|5964.07|5964.07|5963.75|5963.75|5964.07|5964.07|5963.75|5963.75|0
1655113110000|2022-06-13 09:38:30|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|0
1655113140000|2022-06-13 09:39:00|5964.47|5964.47|5963.97|5963.97|5964.47|5964.47|5963.97|5963.97|0
1655113150000|2022-06-13 09:39:10|5963.4|5963.4|5963.4|5963.4|5963.4|5963.4|5963.4|5963.4|0
1655113160000|2022-06-13 09:39:20|5964.36|5964.36|5964.04|5964.04|5964.36|5964.36|5964.04|5964.04|0
1655113190000|2022-06-13 09:39:50|5964.36|5964.36|5965.21|5965.21|5965.21|5965.21|5964.36|5964.36|0
1655113200000|2022-06-13 09:40:00|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|0
1655113210000|2022-06-13 09:40:10|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|5965.41|0
1655113220000|2022-06-13 09:40:20|5965.69|5965.69|5965.69|5965.69|5965.69|5965.69|5965.69|5965.69|0
1655113230000|2022-06-13 09:40:30|5965.5|5965.5|5965.15|5965.15|5965.5|5965.5|5965.15|5965.15|0
1655113260000|2022-06-13 09:41:00|5965.5|5965.5|5965.15|5965.15|5965.5|5965.5|5965.15|5965.15|0
1655113270000|2022-06-13 09:41:10|5965.5|5965.5|5965.5|5965.5|5965.5|5965.5|5965.5|5965.5|0
1655113280000|2022-06-13 09:41:20|5965.86|5965.86|5964.93|5964.93|5965.86|5965.86|5964.93|5964.93|0
1655113290000|2022-06-13 09:41:30|5964.56|5964.56|5961.68|5961.68|5964.56|5964.56|5961.68|5961.68|0
1655113300000|2022-06-13 09:41:40|5960.4|5960.4|5960.09|5960.09|5960.4|5960.4|5959.73|5959.73|0
1655113310000|2022-06-13 09:41:50|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|0
1655113340000|2022-06-13 09:42:20|5960.12|5960.12|5959.76|5959.76|5960.12|5960.12|5959.57|5959.57|0
1655113350000|2022-06-13 09:42:30|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|0
1655113360000|2022-06-13 09:42:40|5957.69|5957.69|5955.38|5955.38|5957.69|5957.69|5955.38|5955.38|0
1655113370000|2022-06-13 09:42:50|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|0
1655113380000|2022-06-13 09:43:00|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|0
1655113390000|2022-06-13 09:43:10|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|0
1655113410000|2022-06-13 09:43:30|5955.38|5955.38|5955.1|5955.1|5955.38|5955.38|5955.1|5955.1|0
1655113420000|2022-06-13 09:43:40|5955.28|5955.28|5953.3|5953.3|5956.36|5956.36|5953.3|5953.3|0
1655113430000|2022-06-13 09:43:50|5952.66|5952.66|5953.82|5953.82|5953.82|5953.82|5952.66|5952.66|0
1655113440000|2022-06-13 09:44:00|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|5954.18|0
1655113510000|2022-06-13 09:45:10|5954.46|5954.46|5954.82|5954.82|5954.82|5954.82|5954.46|5954.46|0
1655113520000|2022-06-13 09:45:20|5955.2|5955.2|5955.58|5955.58|5955.58|5955.58|5955.2|5955.2|0
1655113530000|2022-06-13 09:45:30|5955.9|5955.9|5955.71|5955.71|5955.9|5955.9|5955.07|5955.07|0
1655113550000|2022-06-13 09:45:50|5956|5956|5955.68|5955.68|5956|5956|5955.68|5955.68|0
1655113560000|2022-06-13 09:46:00|5955.04|5955.04|5956.1|5956.1|5956.1|5956.1|5954.3|5954.3|0
1655113570000|2022-06-13 09:46:10|5955.54|5955.54|5955.54|5955.54|5955.54|5955.54|5955.54|5955.54|0
1655113580000|2022-06-13 09:46:20|5955.25|5955.25|5954.9|5954.9|5955.25|5955.25|5954.9|5954.9|0
1655113590000|2022-06-13 09:46:30|5955.08|5955.08|5955.27|5955.27|5955.27|5955.27|5955.08|5955.08|0
1655113600000|2022-06-13 09:46:40|5955.08|5955.08|5955.8|5955.8|5955.8|5955.8|5955.08|5955.08|0
1655113610000|2022-06-13 09:46:50|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|5956.16|0
1655113620000|2022-06-13 09:47:00|5957.11|5957.11|5958.6|5958.6|5958.6|5958.6|5957.11|5957.11|0
1655113650000|2022-06-13 09:47:30|5958.32|5958.32|5957.87|5957.87|5958.32|5958.32|5957.16|5957.16|0
1655113660000|2022-06-13 09:47:40|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|0
1655113670000|2022-06-13 09:47:50|5956.85|5956.85|5957.49|5957.49|5957.49|5957.49|5956.85|5956.85|0
1655113720000|2022-06-13 09:48:40|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|0
1655113730000|2022-06-13 09:48:50|5958.09|5958.09|5958.17|5958.17|5958.17|5958.17|5957.81|5957.81|0
1655113740000|2022-06-13 09:49:00|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|0
1655113760000|2022-06-13 09:49:20|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|0
1655113770000|2022-06-13 09:49:30|5959.8|5959.8|5961.71|5961.71|5961.71|5961.71|5959.8|5959.8|0
1655113780000|2022-06-13 09:49:40|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|5962.86|0
1655113790000|2022-06-13 09:49:50|5963.42|5963.42|5963.42|5963.42|5963.42|5963.42|5963.42|5963.42|0
1655113800000|2022-06-13 09:50:00|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|5963.71|0
1655113840000|2022-06-13 09:50:40|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|0
1655113850000|2022-06-13 09:50:50|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|0
1655113860000|2022-06-13 09:51:00|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|0
1655113870000|2022-06-13 09:51:10|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|0
1655113880000|2022-06-13 09:51:20|5964.92|5964.92|5965.31|5965.31|5965.63|5965.63|5964.35|5964.35|0
1655113920000|2022-06-13 09:52:00|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|0
1655113980000|2022-06-13 09:53:00|5966.27|5966.27|5965.63|5965.63|5966.27|5966.27|5965.63|5965.63|0
1655113990000|2022-06-13 09:53:10|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|5965.27|0
1655114010000|2022-06-13 09:53:30|5964.7|5964.7|5964.41|5964.41|5964.7|5964.7|5964.41|5964.41|0
1655114020000|2022-06-13 09:53:40|5964.7|5964.7|5964.99|5964.99|5964.99|5964.99|5964.7|5964.7|0
1655114030000|2022-06-13 09:53:50|5964.7|5964.7|5964.7|5964.7|5964.7|5964.7|5964.7|5964.7|0
1655114050000|2022-06-13 09:54:10|5963.94|5963.94|5963.94|5963.94|5963.94|5963.94|5963.94|5963.94|0
1655114060000|2022-06-13 09:54:20|5964.29|5964.29|5964.93|5964.93|5964.93|5964.93|5964.29|5964.29|0
1655114080000|2022-06-13 09:54:40|5963.44|5963.44|5963.94|5963.94|5964.43|5964.43|5963.44|5963.44|0
1655114110000|2022-06-13 09:55:10|5963.65|5963.65|5963.37|5963.37|5963.65|5963.65|5963.37|5963.37|0
1655114120000|2022-06-13 09:55:20|5962.65|5962.65|5962.65|5962.65|5962.65|5962.65|5962.65|5962.65|0
1655114150000|2022-06-13 09:55:50|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|0
1655114160000|2022-06-13 09:56:00|5966.72|5966.72|5969.27|5969.27|5969.27|5969.27|5966.72|5966.72|0
1655114170000|2022-06-13 09:56:10|5969.08|5969.08|5967.9|5967.9|5969.08|5969.08|5967.58|5967.58|0
1655114190000|2022-06-13 09:56:30|5967.71|5967.71|5968.28|5968.28|5968.28|5968.28|5967.71|5967.71|0
1655114210000|2022-06-13 09:56:50|5969.14|5969.14|5969.9|5969.9|5969.9|5969.9|5969.14|5969.14|0
1655114220000|2022-06-13 09:57:00|5970.86|5970.86|5970.22|5970.22|5970.86|5970.86|5970.22|5970.22|0
1655114270000|2022-06-13 09:57:50|5969.86|5969.86|5969.86|5969.86|5969.86|5969.86|5969.86|5969.86|0
1655114280000|2022-06-13 09:58:00|5970.36|5970.36|5970.36|5970.36|5970.36|5970.36|5970.36|5970.36|0
1655114290000|2022-06-13 09:58:10|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|0
1655114310000|2022-06-13 09:58:30|5971|5971|5971|5971|5971|5971|5971|5971|0
1655114330000|2022-06-13 09:58:50|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|5970.43|0
1655114340000|2022-06-13 09:59:00|5969.79|5969.79|5967.34|5967.34|5969.79|5969.79|5967.34|5967.34|0
1655114350000|2022-06-13 09:59:10|5967.63|5967.63|5967.27|5967.27|5967.63|5967.63|5966.91|5966.91|0
1655114370000|2022-06-13 09:59:30|5966.17|5966.17|5965.89|5965.89|5966.17|5966.17|5965.89|5965.89|0
1655114400000|2022-06-13 10:00:00|5966.53|5966.53|5967.02|5967.02|5967.02|5967.02|5966.53|5966.53|0
1655114410000|2022-06-13 10:00:10|5966.74|5966.74|5966.74|5966.74|5966.74|5966.74|5966.74|5966.74|0
1655114420000|2022-06-13 10:00:20|5967.02|5967.02|5967.02|5967.02|5967.02|5967.02|5967.02|5967.02|0
1655114440000|2022-06-13 10:00:40|5967.31|5967.31|5968.45|5968.45|5968.45|5968.45|5967.31|5967.31|0
1655114470000|2022-06-13 10:01:10|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|0
1655114500000|2022-06-13 10:01:40|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|0
1655114510000|2022-06-13 10:01:50|5970.45|5970.45|5970.16|5970.16|5970.45|5970.45|5970.16|5970.16|0
1655114520000|2022-06-13 10:02:00|5970.37|5970.37|5970.37|5970.37|5970.37|5970.37|5970.37|5970.37|0
1655114530000|2022-06-13 10:02:10|5970.01|5970.01|5970.33|5970.33|5970.33|5970.33|5970.01|5970.01|0
1655114540000|2022-06-13 10:02:20|5970.2|5970.2|5969.24|5969.24|5970.2|5970.2|5969.24|5969.24|0
1655114560000|2022-06-13 10:02:40|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|5968.67|0
1655114580000|2022-06-13 10:03:00|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|0
1655114590000|2022-06-13 10:03:10|5969.95|5969.95|5969.45|5969.45|5969.95|5969.95|5969.45|5969.45|0
1655114600000|2022-06-13 10:03:20|5969.09|5969.09|5969.09|5969.09|5969.09|5969.09|5969.09|5969.09|0
1655114610000|2022-06-13 10:03:30|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|5967.38|0
1655114630000|2022-06-13 10:03:50|5967.73|5967.73|5967.73|5967.73|5967.73|5967.73|5967.73|5967.73|0
1655114640000|2022-06-13 10:04:00|5968.02|5968.02|5967.7|5967.7|5968.02|5968.02|5967.7|5967.7|0
1655114660000|2022-06-13 10:04:20|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|0
1655114670000|2022-06-13 10:04:30|5968.96|5968.96|5968.96|5968.96|5968.96|5968.96|5968.96|5968.96|0
1655114680000|2022-06-13 10:04:40|5969.68|5969.68|5969.68|5969.68|5969.68|5969.68|5969.68|5969.68|0
1655114690000|2022-06-13 10:04:50|5969.18|5969.18|5968.68|5968.68|5969.18|5969.18|5968.68|5968.68|0
1655114700000|2022-06-13 10:05:00|5968.97|5968.97|5968.25|5968.25|5968.97|5968.97|5967.76|5967.76|0
1655114720000|2022-06-13 10:05:20|5968.44|5968.44|5968.25|5968.25|5968.44|5968.44|5968.25|5968.25|0
1655114760000|2022-06-13 10:06:00|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|0
1655114780000|2022-06-13 10:06:20|5969.61|5969.61|5970.25|5970.25|5970.25|5970.25|5969.61|5969.61|0
1655114800000|2022-06-13 10:06:40|5971.78|5971.78|5972.77|5972.77|5973.15|5973.15|5971.78|5971.78|0
1655114810000|2022-06-13 10:06:50|5973.15|5973.15|5974.1|5974.1|5974.1|5974.1|5973.15|5973.15|0
1655114820000|2022-06-13 10:07:00|5973.34|5973.34|5973.72|5973.72|5973.72|5973.72|5973.34|5973.34|0
1655114830000|2022-06-13 10:07:10|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|5974.43|0
1655114840000|2022-06-13 10:07:20|5975.19|5975.19|5975.19|5975.19|5975.19|5975.19|5975.19|5975.19|0
1655114850000|2022-06-13 10:07:30|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|0
1655114860000|2022-06-13 10:07:40|5976.78|5976.78|5977.07|5977.07|5977.07|5977.07|5976.78|5976.78|0
1655114880000|2022-06-13 10:08:00|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|5978.22|0
1655114890000|2022-06-13 10:08:10|5979.36|5979.36|5978.74|5978.74|5979.36|5979.36|5978.37|5978.37|0
1655114900000|2022-06-13 10:08:20|5978.36|5978.36|5977.6|5977.6|5978.36|5978.36|5977.6|5977.6|0
1655114910000|2022-06-13 10:08:30|5978.32|5978.32|5976.81|5976.81|5978.32|5978.32|5976.81|5976.81|0
1655114940000|2022-06-13 10:09:00|5977|5977|5977|5977|5977|5977|5977|5977|0
1655114950000|2022-06-13 10:09:10|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|0
1655114980000|2022-06-13 10:09:40|5977|5977|5976.68|5976.68|5977|5977|5976.68|5976.68|0
1655114990000|2022-06-13 10:09:50|5977.04|5977.04|5975.44|5975.44|5977.04|5977.04|5975.44|5975.44|0
1655115000000|2022-06-13 10:10:00|5975.12|5975.12|5974.91|5974.91|5975.41|5975.41|5974.91|5974.91|0
1655115010000|2022-06-13 10:10:10|5974.59|5974.59|5975.23|5975.23|5975.23|5975.23|5974.59|5974.59|0
1655115020000|2022-06-13 10:10:20|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|5974.91|0
1655115030000|2022-06-13 10:10:30|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|5974.55|0
1655115050000|2022-06-13 10:10:50|5973.79|5973.79|5973.79|5973.79|5973.79|5973.79|5973.79|5973.79|0
1655115060000|2022-06-13 10:11:00|5974.08|5974.08|5975.03|5975.03|5975.03|5975.03|5974.08|5974.08|0
1655115080000|2022-06-13 10:11:20|5975.67|5975.67|5975.67|5975.67|5975.67|5975.67|5975.67|5975.67|0
1655115110000|2022-06-13 10:11:50|5975.96|5975.96|5975.96|5975.96|5975.96|5975.96|5975.96|5975.96|0
1655115120000|2022-06-13 10:12:00|5975.58|5975.58|5976.53|5976.53|5976.53|5976.53|5975.58|5975.58|0
1655115150000|2022-06-13 10:12:30|5977.6|5977.6|5978.25|5978.25|5978.25|5978.25|5977.6|5977.6|0
1655115160000|2022-06-13 10:12:40|5978.81|5978.81|5979.19|5979.19|5979.19|5979.19|5978.81|5978.81|0
1655115190000|2022-06-13 10:13:10|5979.38|5979.38|5978.68|5978.68|5980.52|5980.52|5978.68|5978.68|0
1655115210000|2022-06-13 10:13:30|5978.87|5978.87|5979.44|5979.44|5979.44|5979.44|5978.87|5978.87|0
1655115230000|2022-06-13 10:13:50|5980.01|5980.01|5980.01|5980.01|5980.01|5980.01|5980.01|5980.01|0
1655115240000|2022-06-13 10:14:00|5981.5|5981.5|5982.07|5982.07|5982.43|5982.43|5981.5|5981.5|0
1655115250000|2022-06-13 10:14:10|5981.69|5981.69|5979.8|5979.8|5981.69|5981.69|5979.8|5979.8|0
1655115260000|2022-06-13 10:14:20|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|5979.48|0
1655115270000|2022-06-13 10:14:30|5978.84|5978.84|5979.48|5979.48|5979.48|5979.48|5978.84|5978.84|0
1655115300000|2022-06-13 10:15:00|5978.48|5978.48|5977.22|5977.22|5978.48|5978.48|5977.22|5977.22|0
1655115310000|2022-06-13 10:15:10|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|0
1655115340000|2022-06-13 10:15:40|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|0
1655115360000|2022-06-13 10:16:00|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|0
1655115380000|2022-06-13 10:16:20|5977.7|5977.7|5977.88|5977.88|5977.88|5977.88|5977.7|5977.7|0
1655115400000|2022-06-13 10:16:40|5977.56|5977.56|5975.64|5975.64|5977.56|5977.56|5975.64|5975.64|0
1655115440000|2022-06-13 10:17:20|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|0
1655115450000|2022-06-13 10:17:30|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|0
1655115460000|2022-06-13 10:17:40|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|0
1655115480000|2022-06-13 10:18:00|5974.78|5974.78|5974.78|5974.78|5974.78|5974.78|5974.78|5974.78|0
1655115490000|2022-06-13 10:18:10|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|0
1655115500000|2022-06-13 10:18:20|5974.18|5974.18|5974.18|5974.18|5974.18|5974.18|5974.18|5974.18|0
1655115510000|2022-06-13 10:18:30|5973.89|5973.89|5973.89|5973.89|5973.89|5973.89|5973.89|5973.89|0
1655115540000|2022-06-13 10:19:00|5972.4|5972.4|5972.4|5972.4|5972.4|5972.4|5972.4|5972.4|0
1655115550000|2022-06-13 10:19:10|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|0
1655115570000|2022-06-13 10:19:30|5972.58|5972.58|5973.15|5973.15|5973.15|5973.15|5972.08|5972.08|0
1655115580000|2022-06-13 10:19:40|5973.51|5973.51|5973.89|5973.89|5973.89|5973.89|5973.51|5973.51|0
1655115590000|2022-06-13 10:19:50|5973.53|5973.53|5973.53|5973.53|5973.53|5973.53|5973.53|5973.53|0
1655115600000|2022-06-13 10:20:00|5974.02|5974.02|5974.52|5974.52|5974.52|5974.52|5974.02|5974.02|0
1655115610000|2022-06-13 10:20:10|5975.67|5975.67|5975.67|5975.67|5975.67|5975.67|5975.67|5975.67|0
1655115630000|2022-06-13 10:20:30|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|0
1655115640000|2022-06-13 10:20:40|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|0
1655115670000|2022-06-13 10:21:10|5972.58|5972.58|5973.07|5973.07|5973.07|5973.07|5972.58|5972.58|0
1655115690000|2022-06-13 10:21:30|5974.22|5974.22|5974.22|5974.22|5974.22|5974.22|5974.22|5974.22|0
1655115700000|2022-06-13 10:21:40|5974.93|5974.93|5975.22|5975.22|5975.22|5975.22|5974.93|5974.93|0
1655115720000|2022-06-13 10:22:00|5975.72|5975.72|5975.72|5975.72|5975.72|5975.72|5975.72|5975.72|0
1655115730000|2022-06-13 10:22:10|5976.07|5976.07|5976.45|5976.45|5976.45|5976.45|5976.07|5976.07|0
1655115750000|2022-06-13 10:22:30|5978.04|5978.04|5977.41|5977.41|5978.04|5978.04|5977.41|5977.41|0
1655115770000|2022-06-13 10:22:50|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|0
1655115780000|2022-06-13 10:23:00|5977.6|5977.6|5977.22|5977.22|5977.79|5977.79|5977.22|5977.22|0
1655115790000|2022-06-13 10:23:10|5976.93|5976.93|5975.79|5975.79|5976.93|5976.93|5975.79|5975.79|0
1655115820000|2022-06-13 10:23:40|5975.97|5975.97|5976.16|5976.16|5976.16|5976.16|5975.97|5975.97|0
1655115870000|2022-06-13 10:24:30|5976.73|5976.73|5974.82|5974.82|5976.73|5976.73|5974.82|5974.82|0
1655115880000|2022-06-13 10:24:40|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|5974.46|0
1655115890000|2022-06-13 10:24:50|5974.84|5974.84|5974.84|5974.84|5974.84|5974.84|5974.84|5974.84|0
1655115900000|2022-06-13 10:25:00|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|0
1655115940000|2022-06-13 10:25:40|5975.24|5975.24|5974.74|5974.74|5975.24|5975.24|5974.74|5974.74|0
1655115960000|2022-06-13 10:26:00|5974.46|5974.46|5974.95|5974.95|5974.95|5974.95|5974.46|5974.46|0
1655115980000|2022-06-13 10:26:20|5974.24|5974.24|5975.31|5975.31|5975.31|5975.31|5974.24|5974.24|0
1655115990000|2022-06-13 10:26:30|5975.67|5975.67|5975.67|5975.67|5975.67|5975.67|5975.67|5975.67|0
1655116000000|2022-06-13 10:26:40|5975.99|5975.99|5975.99|5975.99|5975.99|5975.99|5975.99|5975.99|0
1655116040000|2022-06-13 10:27:20|5975.41|5975.41|5974.15|5974.15|5975.41|5975.41|5974.15|5974.15|0
1655116050000|2022-06-13 10:27:30|5973.58|5973.58|5973.3|5973.3|5973.58|5973.58|5973.3|5973.3|0
1655116070000|2022-06-13 10:27:50|5972.94|5972.94|5972.94|5972.94|5972.94|5972.94|5972.94|5972.94|0
1655116100000|2022-06-13 10:28:20|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|0
1655116110000|2022-06-13 10:28:30|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|0
1655116140000|2022-06-13 10:29:00|5973.72|5973.72|5974.04|5974.04|5974.04|5974.04|5973.53|5973.53|0
1655116150000|2022-06-13 10:29:10|5974.75|5974.75|5976.59|5976.59|5976.59|5976.59|5974.75|5974.75|0
1655116190000|2022-06-13 10:29:50|5976.96|5976.96|5975.87|5975.87|5976.96|5976.96|5975.69|5975.69|0
1655116200000|2022-06-13 10:30:00|5976.51|5976.51|5977.15|5977.15|5977.15|5977.15|5976.51|5976.51|0
1655116210000|2022-06-13 10:30:10|5977.53|5977.53|5977.15|5977.15|5977.53|5977.53|5977.15|5977.15|0
1655116220000|2022-06-13 10:30:20|5976.83|5976.83|5979|5979|5979|5979|5976.83|5976.83|0
1655116230000|2022-06-13 10:30:30|5979.36|5979.36|5979.36|5979.36|5979.36|5979.36|5979.36|5979.36|0
1655116250000|2022-06-13 10:30:50|5979.93|5979.93|5980.21|5980.21|5980.21|5980.21|5979.93|5979.93|0
1655116260000|2022-06-13 10:31:00|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|0
1655116270000|2022-06-13 10:31:10|5980.21|5980.21|5980.21|5980.21|5980.21|5980.21|5980.21|5980.21|0
1655116280000|2022-06-13 10:31:20|5980.9|5980.9|5982.59|5982.59|5982.59|5982.59|5980.9|5980.9|0
1655116290000|2022-06-13 10:31:30|5982.21|5982.21|5981.83|5981.83|5982.21|5982.21|5981.83|5981.83|0
1655116310000|2022-06-13 10:31:50|5982.12|5982.12|5982.12|5982.12|5982.12|5982.12|5982.12|5982.12|0
1655116330000|2022-06-13 10:32:10|5981.83|5981.83|5982.55|5982.55|5982.55|5982.55|5981.41|5981.41|0
1655116340000|2022-06-13 10:32:20|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|5981.98|0
1655116350000|2022-06-13 10:32:30|5981.62|5981.62|5980.94|5980.94|5981.62|5981.62|5980.94|5980.94|0
1655116390000|2022-06-13 10:33:10|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|5980.56|0
1655116430000|2022-06-13 10:33:50|5981.13|5981.13|5981.04|5981.04|5981.42|5981.42|5981.04|5981.04|0
1655116450000|2022-06-13 10:34:10|5980.75|5980.75|5980.96|5980.96|5980.96|5980.96|5980.75|5980.75|0
1655116480000|2022-06-13 10:34:40|5981.53|5981.53|5982.21|5982.21|5982.21|5982.21|5981.21|5981.21|0
1655116490000|2022-06-13 10:34:50|5981.89|5981.89|5981.89|5981.89|5981.89|5981.89|5981.89|5981.89|0
1655116500000|2022-06-13 10:35:00|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|5982.21|0
1655116510000|2022-06-13 10:35:10|5982.77|5982.77|5984.11|5984.11|5984.11|5984.11|5982.77|5982.77|0
1655116520000|2022-06-13 10:35:20|5984.75|5984.75|5989.07|5989.07|5989.07|5989.07|5984.75|5984.75|0
1655116530000|2022-06-13 10:35:30|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|0
1655116540000|2022-06-13 10:35:40|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|5990.07|0
1655116550000|2022-06-13 10:35:50|5990.65|5990.65|5990.96|5990.96|5990.96|5990.96|5990.65|5990.65|0
1655116560000|2022-06-13 10:36:00|5991.28|5991.28|5990.93|5990.93|5991.28|5991.28|5990.93|5990.93|0
1655116570000|2022-06-13 10:36:10|5992.07|5992.07|5992.57|5992.57|5992.57|5992.57|5992.07|5992.07|0
1655116580000|2022-06-13 10:36:20|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|5993.13|0
1655116600000|2022-06-13 10:36:40|5995.05|5995.05|5995.26|5995.26|5995.83|5995.83|5995.05|5995.05|0
1655116610000|2022-06-13 10:36:50|5995.64|5995.64|5995.32|5995.32|5995.96|5995.96|5995.32|5995.32|0
1655116620000|2022-06-13 10:37:00|5995.68|5995.68|5995.65|5995.65|5995.68|5995.68|5995.36|5995.36|0
1655116630000|2022-06-13 10:37:10|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|5996.29|0
1655116640000|2022-06-13 10:37:20|5995.93|5995.93|5995.57|5995.57|5995.93|5995.93|5995.57|5995.57|0
1655116650000|2022-06-13 10:37:30|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|5995.29|0
1655116660000|2022-06-13 10:37:40|5996|5996|5997.79|5997.79|5997.79|5997.79|5996|5996|0
1655116680000|2022-06-13 10:38:00|5997.97|5997.97|5998.35|5998.35|5998.35|5998.35|5997.59|5997.59|0
1655116700000|2022-06-13 10:38:20|5999.06|5999.06|5999.1|5999.1|5999.1|5999.1|5998.39|5998.39|0
1655116710000|2022-06-13 10:38:30|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|0
1655116720000|2022-06-13 10:38:40|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|5998.34|0
1655116740000|2022-06-13 10:39:00|5997.7|5997.7|5996.08|5996.08|5997.7|5997.7|5996.08|5996.08|0
1655116750000|2022-06-13 10:39:10|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|0
1655116760000|2022-06-13 10:39:20|5996.08|5996.08|5996.44|5996.44|5996.44|5996.44|5996.08|5996.08|0
1655116770000|2022-06-13 10:39:30|5996.15|5996.15|5995.8|5995.8|5996.15|5996.15|5995.8|5995.8|0
1655116780000|2022-06-13 10:39:40|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|0
1655116790000|2022-06-13 10:39:50|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|5995.77|0
1655116800000|2022-06-13 10:40:00|5996.09|5996.09|5995.14|5995.14|5996.09|5996.09|5995.14|5995.14|0
1655116820000|2022-06-13 10:40:20|5995.72|5995.72|5996.43|5996.43|5996.43|5996.43|5995.72|5995.72|0
1655116840000|2022-06-13 10:40:40|5997.2|5997.2|5996.81|5996.81|5997.2|5997.2|5996.81|5996.81|0
1655116860000|2022-06-13 10:41:00|5997.1|5997.1|5996.56|5996.56|5997.2|5997.2|5996.56|5996.56|0
1655116880000|2022-06-13 10:41:20|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|5995.56|0
1655116910000|2022-06-13 10:41:50|5995.25|5995.25|5995.25|5995.25|5995.25|5995.25|5995.25|5995.25|0
1655116930000|2022-06-13 10:42:10|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|0
1655116940000|2022-06-13 10:42:20|5995.06|5995.06|5995.82|5995.82|5995.82|5995.82|5995.06|5995.06|0
1655116950000|2022-06-13 10:42:30|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|0
1655116960000|2022-06-13 10:42:40|5996.46|5996.46|5996.46|5996.46|5996.46|5996.46|5996.46|5996.46|0
1655116980000|2022-06-13 10:43:00|5996.14|5996.14|5996.43|5996.43|5996.43|5996.43|5996.14|5996.14|0
1655117000000|2022-06-13 10:43:20|5995.79|5995.79|5994.72|5994.72|5995.79|5995.79|5994.72|5994.72|0
1655117010000|2022-06-13 10:43:30|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|0
1655117020000|2022-06-13 10:43:40|5995.39|5995.39|5996.88|5996.88|5996.88|5996.88|5995.39|5995.39|0
1655117030000|2022-06-13 10:43:50|5996.6|5996.6|5996.6|5996.6|5996.6|5996.6|5996.6|5996.6|0
1655117040000|2022-06-13 10:44:00|5996.31|5996.31|5997.26|5997.26|5997.26|5997.26|5996.31|5996.31|0
1655117080000|2022-06-13 10:44:40|5997.58|5997.58|5997.39|5997.39|5997.58|5997.58|5997.39|5997.39|0
1655117100000|2022-06-13 10:45:00|5997.07|5997.07|5997.25|5997.25|5997.25|5997.25|5996.75|5996.75|0
1655117120000|2022-06-13 10:45:20|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|5997.96|0
1655117130000|2022-06-13 10:45:30|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|0
1655117140000|2022-06-13 10:45:40|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|5998.53|0
1655117150000|2022-06-13 10:45:50|5997.97|5997.97|5997.97|5997.97|5997.97|5997.97|5997.97|5997.97|0
1655117180000|2022-06-13 10:46:20|5998.26|5998.26|5998.26|5998.26|5998.26|5998.26|5998.26|5998.26|0
1655117190000|2022-06-13 10:46:30|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|0
1655117200000|2022-06-13 10:46:40|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|5997.73|0
1655117210000|2022-06-13 10:46:50|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|0
1655117250000|2022-06-13 10:47:30|5999.44|5999.44|5999.44|5999.44|5999.44|5999.44|5999.44|5999.44|0
1655117260000|2022-06-13 10:47:40|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|5998.67|0
1655117270000|2022-06-13 10:47:50|5999.25|5999.25|5998.89|5998.89|5999.25|5999.25|5998.89|5998.89|0
1655117280000|2022-06-13 10:48:00|5997.93|5997.93|5997.29|5997.29|5997.93|5997.93|5997.29|5997.29|0
1655117290000|2022-06-13 10:48:10|5996.72|5996.72|5997.1|5997.1|5997.1|5997.1|5996.72|5996.72|0
1655117300000|2022-06-13 10:48:20|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|0
1655117310000|2022-06-13 10:48:30|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|0
1655117320000|2022-06-13 10:48:40|5996.25|5996.25|5995.48|5995.48|5996.25|5996.25|5995.48|5995.48|0
1655117330000|2022-06-13 10:48:50|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|0
1655117340000|2022-06-13 10:49:00|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|5994.99|0
1655117380000|2022-06-13 10:49:40|5995.75|5995.75|5996.47|5996.47|5996.47|5996.47|5995.75|5995.75|0
1655117400000|2022-06-13 10:50:00|5997.04|5997.04|5996.75|5996.75|5997.04|5997.04|5996.75|5996.75|0
1655117410000|2022-06-13 10:50:10|5996.4|5996.4|5997.25|5997.25|5997.25|5997.25|5996.01|5996.01|0
1655117420000|2022-06-13 10:50:20|5996.26|5996.26|5996.26|5996.26|5996.26|5996.26|5996.26|5996.26|0
1655117450000|2022-06-13 10:50:50|5996.55|5996.55|5996.17|5996.17|5996.55|5996.55|5996.17|5996.17|0
1655117470000|2022-06-13 10:51:10|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|5995.45|0
1655117480000|2022-06-13 10:51:20|5995.09|5995.09|5994.6|5994.6|5995.09|5995.09|5994.6|5994.6|0
1655117490000|2022-06-13 10:51:30|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|0
1655117520000|2022-06-13 10:52:00|5995.41|5995.41|5995.41|5995.41|5995.41|5995.41|5995.41|5995.41|0
1655117530000|2022-06-13 10:52:10|5995.06|5995.06|5995.77|5995.77|5995.77|5995.77|5995.06|5995.06|0
1655117550000|2022-06-13 10:52:30|5996.92|5996.92|5997.1|5997.1|5997.1|5997.1|5996.92|5996.92|0
1655117580000|2022-06-13 10:53:00|5998.25|5998.25|5997.57|5997.57|5998.71|5998.71|5997.57|5997.57|0
1655117600000|2022-06-13 10:53:20|5996.61|5996.61|5997.25|5997.25|5997.25|5997.25|5996.61|5996.61|0
1655117610000|2022-06-13 10:53:30|5996.87|5996.87|5996.87|5996.87|5996.87|5996.87|5996.87|5996.87|0
1655117620000|2022-06-13 10:53:40|5997.72|5997.72|5997.44|5997.44|5997.72|5997.72|5997.44|5997.44|0
1655117640000|2022-06-13 10:54:00|5996.94|5996.94|5996.94|5996.94|5996.94|5996.94|5996.94|5996.94|0
1655117650000|2022-06-13 10:54:10|5997.26|5997.26|5997.76|5997.76|5997.76|5997.76|5997.26|5997.26|0
1655117670000|2022-06-13 10:54:30|5998.04|5998.04|5996.59|5996.59|5998.04|5998.04|5996.59|5996.59|0
1655117710000|2022-06-13 10:55:10|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|0
1655117730000|2022-06-13 10:55:30|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|5998.07|0
1655117740000|2022-06-13 10:55:40|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|5997.88|0
1655117750000|2022-06-13 10:55:50|5997.7|5997.7|5996.84|5996.84|5997.7|5997.7|5996.84|5996.84|0
1655117760000|2022-06-13 10:56:00|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|5996.47|0
1655117770000|2022-06-13 10:56:10|5995.51|5995.51|5994.69|5994.69|5995.51|5995.51|5994.69|5994.69|0
1655117780000|2022-06-13 10:56:20|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|5994.12|0
1655117790000|2022-06-13 10:56:30|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|0
1655117800000|2022-06-13 10:56:40|5994.09|5994.09|5994.23|5994.23|5994.73|5994.73|5994.09|5994.09|0
1655117810000|2022-06-13 10:56:50|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|0
1655117820000|2022-06-13 10:57:00|5991.25|5991.25|5989.8|5989.8|5991.25|5991.25|5989.8|5989.8|0
1655117830000|2022-06-13 10:57:10|5989.23|5989.23|5988.3|5988.3|5989.23|5989.23|5988.3|5988.3|0
1655117840000|2022-06-13 10:57:20|5987.54|5987.54|5988.13|5988.13|5988.13|5988.13|5987.54|5987.54|0
1655117860000|2022-06-13 10:57:40|5988.35|5988.35|5987.43|5987.43|5988.35|5988.35|5987.43|5987.43|0
1655117920000|2022-06-13 10:58:40|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|5987.71|0
1655117960000|2022-06-13 10:59:20|5986.95|5986.95|5986.66|5986.66|5986.95|5986.95|5986.66|5986.66|0
1655117970000|2022-06-13 10:59:30|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|0
1655117980000|2022-06-13 10:59:40|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|5985.77|0
1655117990000|2022-06-13 10:59:50|5984.83|5984.83|5985.21|5985.21|5985.39|5985.39|5984.83|5984.83|0
1655118000000|2022-06-13 11:00:00|5986.26|5986.26|5989.7|5989.7|5990.02|5990.02|5986.26|5986.26|0
1655118010000|2022-06-13 11:00:10|5991.61|5991.61|5990.37|5990.37|5991.61|5991.61|5990.37|5990.37|0
1655118020000|2022-06-13 11:00:20|5990.75|5990.75|5992.32|5992.32|5993.03|5993.03|5990.75|5990.75|0
1655118040000|2022-06-13 11:00:40|5992.68|5992.68|5992.68|5992.68|5992.68|5992.68|5992.68|5992.68|0
1655118060000|2022-06-13 11:01:00|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|5993.06|0
1655118100000|2022-06-13 11:01:40|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|0
1655118120000|2022-06-13 11:02:00|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|5992.85|0
1655118160000|2022-06-13 11:02:40|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|5993.34|0
1655118170000|2022-06-13 11:02:50|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|5994.11|0
1655118190000|2022-06-13 11:03:10|5993.79|5993.79|5994.71|5994.71|5994.71|5994.71|5993.47|5993.47|0
1655118200000|2022-06-13 11:03:20|5995.03|5995.03|5995.74|5995.74|5995.74|5995.74|5995.03|5995.03|0
1655118210000|2022-06-13 11:03:30|5996.03|5996.03|6000.16|6000.16|6000.23|6000.23|5996.03|5996.03|0
1655118220000|2022-06-13 11:03:40|6000.48|6000.48|6000.48|6000.48|6000.48|6000.48|6000.48|6000.48|0
1655118230000|2022-06-13 11:03:50|6000.8|6000.8|6001.94|6001.94|6001.94|6001.94|6000.8|6000.8|0
1655118260000|2022-06-13 11:04:20|6000.95|6000.95|6001.33|6001.33|6001.33|6001.33|6000.95|6000.95|0
1655118270000|2022-06-13 11:04:30|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|6001.88|0
1655118310000|2022-06-13 11:05:10|6002.06|6002.06|6002.06|6002.06|6002.06|6002.06|6002.06|6002.06|0
1655118320000|2022-06-13 11:05:20|6002.96|6002.96|6002.6|6002.6|6002.96|6002.96|6002.25|6002.25|0
1655118330000|2022-06-13 11:05:30|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|0
1655118340000|2022-06-13 11:05:40|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|0
1655118350000|2022-06-13 11:05:50|6003.74|6003.74|6003.74|6003.74|6003.74|6003.74|6003.74|6003.74|0
1655118380000|2022-06-13 11:06:20|6003.17|6003.17|6002.68|6002.68|6003.17|6003.17|6002.68|6002.68|0
1655118400000|2022-06-13 11:06:40|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|0
1655118420000|2022-06-13 11:07:00|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|0
1655118440000|2022-06-13 11:07:20|6002.22|6002.22|6000.9|6000.9|6002.22|6002.22|6000.9|6000.9|0
1655118450000|2022-06-13 11:07:30|6001.89|6001.89|6001.89|6001.89|6001.89|6001.89|6001.89|6001.89|0
1655118480000|2022-06-13 11:08:00|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|6000.62|0
1655118500000|2022-06-13 11:08:20|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|0
1655118510000|2022-06-13 11:08:30|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|0
1655118520000|2022-06-13 11:08:40|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|0
1655118540000|2022-06-13 11:09:00|5998.05|5998.05|5998.05|5998.05|5998.05|5998.05|5998.05|5998.05|0
1655118550000|2022-06-13 11:09:10|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|5998.55|0
1655118590000|2022-06-13 11:09:50|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|0
1655118600000|2022-06-13 11:10:00|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|0
1655118640000|2022-06-13 11:10:40|5996.52|5996.52|5997.02|5997.02|5997.02|5997.02|5996.52|5996.52|0
1655118660000|2022-06-13 11:11:00|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|0
1655118670000|2022-06-13 11:11:10|5996.31|5996.31|5996.81|5996.81|5996.81|5996.81|5996.31|5996.31|0
1655118690000|2022-06-13 11:11:30|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|5997.8|0
1655118720000|2022-06-13 11:12:00|5997.99|5997.99|5998.53|5998.53|5998.53|5998.53|5997.99|5997.99|0
1655118740000|2022-06-13 11:12:20|5998.82|5998.82|6000.89|6000.89|6000.89|6000.89|5998.82|5998.82|0
1655118750000|2022-06-13 11:12:30|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|0
1655118770000|2022-06-13 11:12:50|6002.2|6002.2|6002.2|6002.2|6002.2|6002.2|6002.2|6002.2|0
1655118780000|2022-06-13 11:13:00|6002.49|6002.49|6001.85|6001.85|6002.49|6002.49|6001.85|6001.85|0
1655118800000|2022-06-13 11:13:20|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|0
1655118840000|2022-06-13 11:14:00|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|6002.71|0
1655118870000|2022-06-13 11:14:30|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|0
1655118880000|2022-06-13 11:14:40|6002.36|6002.36|6001.37|6001.37|6002.36|6002.36|6001.37|6001.37|0
1655118900000|2022-06-13 11:15:00|6001.69|6001.69|6001.69|6001.69|6001.69|6001.69|6001.69|6001.69|0
1655118940000|2022-06-13 11:15:40|6002.01|6002.01|6002.86|6002.86|6002.86|6002.86|6002.01|6002.01|0
1655118970000|2022-06-13 11:16:10|6003.14|6003.14|6003.14|6003.14|6003.14|6003.14|6003.14|6003.14|0
1655118980000|2022-06-13 11:16:20|6002.77|6002.77|6002.77|6002.77|6002.77|6002.77|6002.77|6002.77|0
1655118990000|2022-06-13 11:16:30|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|6002.39|0
1655119020000|2022-06-13 11:17:00|6002.57|6002.57|6005.13|6005.13|6005.13|6005.13|6002.57|6002.57|0
1655119030000|2022-06-13 11:17:10|6004.77|6004.77|6004.01|6004.01|6004.77|6004.77|6004.01|6004.01|0
1655119040000|2022-06-13 11:17:20|6003.63|6003.63|6003.27|6003.27|6003.63|6003.63|6003.27|6003.27|0
1655119060000|2022-06-13 11:17:40|6003.56|6003.56|6003.24|6003.24|6003.56|6003.56|6003.24|6003.24|0
1655119070000|2022-06-13 11:17:50|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|6003.53|0
1655119080000|2022-06-13 11:18:00|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|6003.24|0
1655119110000|2022-06-13 11:18:30|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|0
1655119130000|2022-06-13 11:18:50|6003.24|6003.24|6003.24|6003.24|6003.56|6003.56|6003.24|6003.24|0
1655119160000|2022-06-13 11:19:20|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|6002.74|0
1655119170000|2022-06-13 11:19:30|6002.56|6002.56|6004.79|6004.79|6004.79|6004.79|6002.56|6002.56|0
1655119180000|2022-06-13 11:19:40|6005.36|6005.36|6005.36|6005.36|6005.36|6005.36|6005.36|6005.36|0
1655119190000|2022-06-13 11:19:50|6005.68|6005.68|6005.36|6005.36|6005.68|6005.68|6005.36|6005.36|0
1655119260000|2022-06-13 11:21:00|6002.69|6002.69|6002.5|6002.5|6002.69|6002.69|6002.5|6002.5|0
1655119280000|2022-06-13 11:21:20|6001.78|6001.78|6002.32|6002.32|6002.46|6002.46|6001.78|6001.78|0
1655119290000|2022-06-13 11:21:30|6002.03|6002.03|6002.41|6002.41|6002.41|6002.41|6002.03|6002.03|0
1655119300000|2022-06-13 11:21:40|6002.12|6002.12|6001.84|6001.84|6002.12|6002.12|6001.84|6001.84|0
1655119330000|2022-06-13 11:22:10|6002.12|6002.12|5999.86|5999.86|6002.44|6002.44|5999.86|5999.86|0
1655119340000|2022-06-13 11:22:20|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|6000.07|0
1655119370000|2022-06-13 11:22:50|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|0
1655119390000|2022-06-13 11:23:10|5999.43|5999.43|5999.75|5999.75|6000.24|6000.24|5999.43|5999.43|0
1655119400000|2022-06-13 11:23:20|6000.24|6000.24|6000.53|6000.53|6000.53|6000.53|6000.24|6000.24|0
1655119410000|2022-06-13 11:23:30|5999.81|5999.81|5999.5|5999.5|5999.81|5999.81|5999.5|5999.5|0
1655119430000|2022-06-13 11:23:50|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|0
1655119440000|2022-06-13 11:24:00|5999.8|5999.8|5998.77|5998.77|5999.8|5999.8|5998.77|5998.77|0
1655119450000|2022-06-13 11:24:10|5999.13|5999.13|5999.13|5999.13|5999.13|5999.13|5999.13|5999.13|0
1655119480000|2022-06-13 11:24:40|5999.48|5999.48|5999.13|5999.13|5999.48|5999.48|5999.13|5999.13|0
1655119490000|2022-06-13 11:24:50|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|0
1655119500000|2022-06-13 11:25:00|5999.53|5999.53|5998.06|5998.06|5999.53|5999.53|5998.06|5998.06|0
1655119550000|2022-06-13 11:25:50|5998.38|5998.38|5997.08|5997.08|5998.38|5998.38|5997.08|5997.08|0
1655119560000|2022-06-13 11:26:00|5995.93|5995.93|5995.93|5995.93|5995.93|5995.93|5995.93|5995.93|0
1655119600000|2022-06-13 11:26:40|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|0
1655119620000|2022-06-13 11:27:00|5996.57|5996.57|5996.57|5996.57|5996.57|5996.57|5996.57|5996.57|0
1655119640000|2022-06-13 11:27:20|5995.81|5995.81|5996.57|5996.57|5996.57|5996.57|5995.81|5995.81|0
1655119670000|2022-06-13 11:27:50|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|5996.25|0
1655119690000|2022-06-13 11:28:10|5995.87|5995.87|5995.49|5995.49|5995.87|5995.87|5995.49|5995.49|0
1655119700000|2022-06-13 11:28:20|5994.73|5994.73|5996.84|5996.84|5996.84|5996.84|5994.73|5994.73|0
1655119710000|2022-06-13 11:28:30|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|0
1655119740000|2022-06-13 11:29:00|5997.86|5997.86|5998.36|5998.36|5998.36|5998.36|5997.86|5997.86|0
1655119750000|2022-06-13 11:29:10|5998|5998|5998|5998|5998|5998|5998|5998|0
1655119760000|2022-06-13 11:29:20|5997.72|5997.72|5997.43|5997.43|5997.72|5997.72|5997.43|5997.43|0
1655119770000|2022-06-13 11:29:30|5997.11|5997.11|5997.43|5997.43|5997.43|5997.43|5997.11|5997.11|0
1655119790000|2022-06-13 11:29:50|5997.62|5997.62|5997.62|5997.62|5997.62|5997.62|5997.62|5997.62|0
1655119850000|2022-06-13 11:30:50|5997.9|5997.9|5997.9|5997.9|5997.9|5997.9|5997.9|5997.9|0
1655119860000|2022-06-13 11:31:00|5998.19|5998.19|5999.04|5999.04|5999.04|5999.04|5998.19|5998.19|0
1655119890000|2022-06-13 11:31:30|5998.41|5998.41|5997.13|5997.13|5998.41|5998.41|5997.13|5997.13|0
1655119940000|2022-06-13 11:32:20|5996.77|5996.77|5994|5994|5996.77|5996.77|5993.43|5993.43|0
1655119960000|2022-06-13 11:32:40|5993.71|5993.71|5993.11|5993.11|5993.71|5993.71|5993.11|5993.11|0
1655120000000|2022-06-13 11:33:20|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|5992.61|0
1655120020000|2022-06-13 11:33:40|5992.93|5992.93|5992.28|5992.28|5992.93|5992.93|5991.99|5991.99|0
1655120050000|2022-06-13 11:34:10|5991.92|5991.92|5990.49|5990.49|5991.92|5991.92|5990.49|5990.49|0
1655120060000|2022-06-13 11:34:20|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|0
1655120070000|2022-06-13 11:34:30|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|5989.63|0
1655120090000|2022-06-13 11:34:50|5988.67|5988.67|5988.67|5988.67|5988.67|5988.67|5988.67|5988.67|0
1655120100000|2022-06-13 11:35:00|5988.99|5988.99|5988.64|5988.64|5988.99|5988.99|5988.64|5988.64|0
1655120110000|2022-06-13 11:35:10|5988.32|5988.32|5988.03|5988.03|5988.32|5988.32|5988.03|5988.03|0
1655120120000|2022-06-13 11:35:20|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|5988.32|0
1655120140000|2022-06-13 11:35:40|5988.64|5988.64|5988.64|5988.64|5988.64|5988.64|5988.64|5988.64|0
1655120160000|2022-06-13 11:36:00|5988|5988|5988|5988|5988|5988|5988|5988|0
1655120170000|2022-06-13 11:36:10|5987.23|5987.23|5987.74|5987.74|5987.74|5987.74|5986.67|5986.67|0
1655120190000|2022-06-13 11:36:30|5987.03|5987.03|5988.3|5988.3|5988.3|5988.3|5987.03|5987.03|0
1655120200000|2022-06-13 11:36:40|5988.12|5988.12|5988.12|5988.12|5988.12|5988.12|5988.12|5988.12|0
1655120230000|2022-06-13 11:37:10|5988.75|5988.75|5989.07|5989.07|5989.07|5989.07|5988.75|5988.75|0
1655120240000|2022-06-13 11:37:20|5989.36|5989.36|5990.12|5990.12|5990.12|5990.12|5989.36|5989.36|0
1655120250000|2022-06-13 11:37:30|5990.31|5990.31|5990.31|5990.31|5990.31|5990.31|5990.31|5990.31|0
1655120260000|2022-06-13 11:37:40|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|0
1655120270000|2022-06-13 11:37:50|5991.17|5991.17|5991.52|5991.52|5991.52|5991.52|5991.17|5991.17|0
1655120330000|2022-06-13 11:38:50|5991.15|5991.15|5990.43|5990.43|5991.15|5991.15|5990.43|5990.43|0
1655120350000|2022-06-13 11:39:10|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|5990.11|0
1655120360000|2022-06-13 11:39:20|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|5989.79|0
1655120380000|2022-06-13 11:39:40|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|0
1655120390000|2022-06-13 11:39:50|5989.32|5989.32|5988.94|5988.94|5989.32|5989.32|5988.94|5988.94|0
1655120420000|2022-06-13 11:40:20|5989.23|5989.23|5989.23|5989.23|5989.23|5989.23|5989.23|5989.23|0
1655120430000|2022-06-13 11:40:30|5989.58|5989.58|5989.58|5989.58|5989.58|5989.58|5989.58|5989.58|0
1655120440000|2022-06-13 11:40:40|5990.35|5990.35|5990.92|5990.92|5990.92|5990.92|5990.35|5990.35|0
1655120450000|2022-06-13 11:40:50|5991.27|5991.27|5991.27|5991.27|5991.27|5991.27|5991.27|5991.27|0
1655120460000|2022-06-13 11:41:00|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|5990.78|0
1655120470000|2022-06-13 11:41:10|5991.35|5991.35|5991.35|5991.35|5991.35|5991.35|5991.35|5991.35|0
1655120510000|2022-06-13 11:41:50|5991.67|5991.67|5991.99|5991.99|5991.99|5991.99|5991.67|5991.67|0
1655120520000|2022-06-13 11:42:00|5991.63|5991.63|5991.63|5991.63|5991.63|5991.63|5991.63|5991.63|0
1655120580000|2022-06-13 11:43:00|5992.2|5992.2|5994.19|5994.19|5994.19|5994.19|5992.2|5992.2|0
1655120590000|2022-06-13 11:43:10|5993.62|5993.62|5993.05|5993.05|5993.62|5993.62|5993.05|5993.05|0
1655120600000|2022-06-13 11:43:20|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|0
1655120630000|2022-06-13 11:43:50|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|5991.91|0
1655120640000|2022-06-13 11:44:00|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|0
1655120650000|2022-06-13 11:44:10|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|5991.44|0
1655120660000|2022-06-13 11:44:20|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|0
1655120680000|2022-06-13 11:44:40|5991.53|5991.53|5992.1|5992.1|5992.1|5992.1|5991.53|5991.53|0
1655120690000|2022-06-13 11:44:50|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|5991.81|0
1655120700000|2022-06-13 11:45:00|5991.44|5991.44|5991.15|5991.15|5991.44|5991.44|5991.15|5991.15|0
1655120720000|2022-06-13 11:45:20|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|0
1655120770000|2022-06-13 11:46:10|5991.08|5991.08|5991.57|5991.57|5991.57|5991.57|5991.08|5991.08|0
1655120780000|2022-06-13 11:46:20|5990.5|5990.5|5990.5|5990.5|5990.5|5990.5|5990.5|5990.5|0
1655120790000|2022-06-13 11:46:30|5991|5991|5991|5991|5991|5991|5991|5991|0
1655120800000|2022-06-13 11:46:40|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|5989.85|0
1655120840000|2022-06-13 11:47:20|5989.5|5989.5|5997.62|5997.62|5998.01|5998.01|5989.5|5989.5|0
1655120850000|2022-06-13 11:47:30|5998.34|5998.34|5997.6|5997.6|5998.34|5998.34|5996.46|5996.46|0
1655120860000|2022-06-13 11:47:40|5998.18|5998.18|5998.18|5998.18|5998.18|5998.18|5998.18|5998.18|0
1655120870000|2022-06-13 11:47:50|5998.5|5998.5|5997.03|5997.03|5998.81|5998.81|5997.03|5997.03|0
1655120880000|2022-06-13 11:48:00|5996.67|5996.67|5997.44|5997.44|5997.44|5997.44|5996.67|5996.67|0
1655120910000|2022-06-13 11:48:30|5996.67|5996.67|5995.77|5995.77|5996.67|5996.67|5995.77|5995.77|0
1655120940000|2022-06-13 11:49:00|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|5995.06|0
1655120950000|2022-06-13 11:49:10|5993.53|5993.53|5993.85|5993.85|5993.85|5993.85|5993.53|5993.53|0
1655120960000|2022-06-13 11:49:20|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|0
1655120970000|2022-06-13 11:49:30|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|0
1655120990000|2022-06-13 11:49:50|5993.78|5993.78|5993.4|5993.4|5993.78|5993.78|5993.4|5993.4|0
1655121000000|2022-06-13 11:50:00|5993.04|5993.04|5992.76|5992.76|5993.04|5993.04|5992.76|5992.76|0
1655121020000|2022-06-13 11:50:20|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|0
1655121030000|2022-06-13 11:50:30|5993.54|5993.54|5994.6|5994.6|5994.6|5994.6|5993.54|5993.54|0
1655121040000|2022-06-13 11:50:40|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|5994.31|0
1655121080000|2022-06-13 11:51:20|5993.93|5993.93|5993.19|5993.19|5993.93|5993.93|5993.19|5993.19|0
1655121090000|2022-06-13 11:51:30|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|5993.51|0
1655121100000|2022-06-13 11:51:40|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|5993.83|0
1655121110000|2022-06-13 11:51:50|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|5994.69|0
1655121130000|2022-06-13 11:52:10|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1655121160000|2022-06-13 11:52:40|5993.88|5993.88|5993.45|5993.45|5994.16|5994.16|5993.45|5993.45|0
1655121170000|2022-06-13 11:52:50|5992.87|5992.87|5992.06|5992.06|5992.87|5992.87|5992.06|5992.06|0
1655121180000|2022-06-13 11:53:00|5991.68|5991.68|5990.96|5990.96|5991.68|5991.68|5990.96|5990.96|0
1655121190000|2022-06-13 11:53:10|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|0
1655121280000|2022-06-13 11:54:40|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|5991.32|0
1655121290000|2022-06-13 11:54:50|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|5991.61|0
1655121300000|2022-06-13 11:55:00|5992.24|5992.24|5993.31|5993.31|5993.31|5993.31|5992.24|5992.24|0
1655121310000|2022-06-13 11:55:10|5993.67|5993.67|5994.42|5994.42|5994.42|5994.42|5993.67|5993.67|0
1655121330000|2022-06-13 11:55:30|5994.23|5994.23|5993.52|5993.52|5994.23|5994.23|5993.52|5993.52|0
1655121360000|2022-06-13 11:56:00|5993.2|5993.2|5992.88|5992.88|5993.2|5993.2|5992.88|5992.88|0
1655121370000|2022-06-13 11:56:10|5992.69|5992.69|5992.34|5992.34|5992.69|5992.69|5992.34|5992.34|0
1655121390000|2022-06-13 11:56:30|5992.52|5992.52|5993.03|5993.03|5993.03|5993.03|5992.52|5992.52|0
1655121420000|2022-06-13 11:57:00|5992.54|5992.54|5993.03|5993.03|5993.03|5993.03|5992.54|5992.54|0
1655121430000|2022-06-13 11:57:10|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1655121440000|2022-06-13 11:57:20|5992.37|5992.37|5992.05|5992.05|5992.37|5992.37|5992.05|5992.05|0
1655121470000|2022-06-13 11:57:50|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|0
1655121500000|2022-06-13 11:58:20|5992.33|5992.33|5991.97|5991.97|5992.33|5992.33|5991.97|5991.97|0
1655121530000|2022-06-13 11:58:50|5992.61|5992.61|5994.53|5994.53|5994.53|5994.53|5992.61|5992.61|0
1655121540000|2022-06-13 11:59:00|5994.81|5994.81|5992.61|5992.61|5994.81|5994.81|5992.61|5992.61|0
1655121550000|2022-06-13 11:59:10|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|5993.11|0
1655121570000|2022-06-13 11:59:30|5994.64|5994.64|5993.87|5993.87|5995.02|5995.02|5993.87|5993.87|0
1655121590000|2022-06-13 11:59:50|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1655121610000|2022-06-13 12:00:10|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|5994.01|0
1655121620000|2022-06-13 12:00:20|5994.62|5994.62|5997.76|5997.76|5997.76|5997.76|5994.62|5994.62|0
1655121630000|2022-06-13 12:00:30|5998.05|5998.05|5998.34|5998.34|5998.34|5998.34|5998.05|5998.05|0
1655121660000|2022-06-13 12:01:00|5998.02|5998.02|5999.37|5999.37|5999.37|5999.37|5998.02|5998.02|0
1655121680000|2022-06-13 12:01:20|5999.05|5999.05|5998.13|5998.13|5999.12|5999.12|5998.13|5998.13|0
1655121690000|2022-06-13 12:01:30|5998.32|5998.32|5998.5|5998.5|5998.5|5998.5|5998.32|5998.32|0
1655121700000|2022-06-13 12:01:40|5999.65|5999.65|5998.89|5998.89|5999.65|5999.65|5998.89|5998.89|0
1655121710000|2022-06-13 12:01:50|5998.53|5998.53|5998.56|5998.56|5998.85|5998.85|5998.21|5998.21|0
1655121720000|2022-06-13 12:02:00|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|0
1655121730000|2022-06-13 12:02:10|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|0
1655121740000|2022-06-13 12:02:20|5999.41|5999.41|5999.41|5999.41|5999.41|5999.41|5999.41|5999.41|0
1655121770000|2022-06-13 12:02:50|5999.09|5999.09|5999.09|5999.09|5999.09|5999.09|5999.09|5999.09|0
1655121790000|2022-06-13 12:03:10|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|0
1655121820000|2022-06-13 12:03:40|5997.85|5997.85|5999.11|5999.11|5999.11|5999.11|5997.85|5997.85|0
1655121850000|2022-06-13 12:04:10|6000.1|6000.1|6000.1|6000.1|6000.1|6000.1|6000.1|6000.1|0
1655121870000|2022-06-13 12:04:30|5999.74|5999.74|5999.74|5999.74|5999.74|5999.74|5999.74|5999.74|0
1655121890000|2022-06-13 12:04:50|6000.03|6000.03|6000.89|6000.89|6001.18|6001.18|6000.03|6000.03|0
1655121910000|2022-06-13 12:05:10|6001.25|6001.25|6001.21|6001.21|6001.57|6001.57|6001.21|6001.21|0
1655121920000|2022-06-13 12:05:20|6000.89|6000.89|6001.18|6001.18|6001.18|6001.18|6000.89|6000.89|0
1655121940000|2022-06-13 12:05:40|6000.86|6000.86|6001.24|6001.24|6001.24|6001.24|6000.86|6000.86|0
1655121960000|2022-06-13 12:06:00|6001.6|6001.6|6002.94|6002.94|6002.94|6002.94|6001.24|6001.24|0
1655121990000|2022-06-13 12:06:30|6002.66|6002.66|6002.05|6002.05|6002.66|6002.66|6002.05|6002.05|0
1655122000000|2022-06-13 12:06:40|6001.06|6001.06|6000.35|6000.35|6001.06|6001.06|6000.35|6000.35|0
1655122040000|2022-06-13 12:07:20|6000.03|6000.03|6000.03|6000.03|6000.03|6000.03|6000.03|6000.03|0
1655122060000|2022-06-13 12:07:40|6000.38|6000.38|6000.38|6000.38|6000.38|6000.38|6000.38|6000.38|0
1655122080000|2022-06-13 12:08:00|6000.77|6000.77|6001.05|6001.05|6001.05|6001.05|6000.77|6000.77|0
1655122090000|2022-06-13 12:08:10|6000.73|6000.73|6000.73|6000.73|6000.73|6000.73|6000.73|6000.73|0
1655122130000|2022-06-13 12:08:50|6001.69|6001.69|6002.01|6002.01|6002.01|6002.01|6001.37|6001.37|0
1655122140000|2022-06-13 12:09:00|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|0
1655122150000|2022-06-13 12:09:10|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|0
1655122160000|2022-06-13 12:09:20|6001.93|6001.93|6001.93|6001.93|6001.93|6001.93|6001.93|6001.93|0
1655122170000|2022-06-13 12:09:30|6002.64|6002.64|6002.93|6002.93|6002.93|6002.93|6002.64|6002.64|0
1655122190000|2022-06-13 12:09:50|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|0
1655122200000|2022-06-13 12:10:00|6001.72|6001.72|6001.72|6001.72|6001.72|6001.72|6001.72|6001.72|0
1655122220000|2022-06-13 12:10:20|6002.04|6002.04|6002.04|6002.04|6002.04|6002.04|6002.04|6002.04|0
1655122230000|2022-06-13 12:10:30|6002.33|6002.33|6002.33|6002.33|6002.33|6002.33|6002.33|6002.33|0
1655122260000|2022-06-13 12:11:00|6001.76|6001.76|6001.47|6001.47|6001.76|6001.76|6001.47|6001.47|0
1655122270000|2022-06-13 12:11:10|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|0
1655122290000|2022-06-13 12:11:30|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|6000.33|0
1655122310000|2022-06-13 12:11:50|6000.02|6000.02|5999.06|5999.06|6000.02|6000.02|5999.06|5999.06|0
1655122320000|2022-06-13 12:12:00|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|0
1655122330000|2022-06-13 12:12:10|5998.34|5998.34|5997.58|5997.58|5998.34|5998.34|5997.58|5997.58|0
1655122340000|2022-06-13 12:12:20|5997.29|5997.29|5996.65|5996.65|5997.29|5997.29|5996.65|5996.65|0
1655122380000|2022-06-13 12:13:00|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|5996.09|0
1655122400000|2022-06-13 12:13:20|5994.94|5994.94|5995.23|5995.23|5995.23|5995.23|5994.94|5994.94|0
1655122410000|2022-06-13 12:13:30|5994.94|5994.94|5995.51|5995.51|5995.51|5995.51|5994.94|5994.94|0
1655122420000|2022-06-13 12:13:40|5994.79|5994.79|5994.79|5994.79|5994.79|5994.79|5994.79|5994.79|0
1655122430000|2022-06-13 12:13:50|5995.08|5995.08|5995.08|5995.08|5995.08|5995.08|5995.08|5995.08|0
1655122440000|2022-06-13 12:14:00|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|0
1655122450000|2022-06-13 12:14:10|5994.29|5994.29|5993.96|5993.96|5994.33|5994.33|5993.96|5993.96|0
1655122500000|2022-06-13 12:15:00|5994.59|5994.59|5994.59|5994.59|5994.59|5994.59|5994.59|5994.59|0
1655122510000|2022-06-13 12:15:10|5994.28|5994.28|5994.46|5994.46|5994.46|5994.46|5994.28|5994.28|0
1655122520000|2022-06-13 12:15:20|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|0
1655122530000|2022-06-13 12:15:30|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|0
1655122550000|2022-06-13 12:15:50|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|0
1655122570000|2022-06-13 12:16:10|5995.28|5995.28|6000.6|6000.6|6001.31|6001.31|5995.28|5995.28|0
1655122590000|2022-06-13 12:16:30|5999.32|5999.32|5999.03|5999.03|5999.32|5999.32|5999.03|5999.03|0
1655122600000|2022-06-13 12:16:40|5999.53|5999.53|5999.21|5999.21|5999.53|5999.53|5999.21|5999.21|0
1655122620000|2022-06-13 12:17:00|5998.92|5998.92|5998.89|5998.89|5998.92|5998.92|5998.61|5998.61|0
1655122630000|2022-06-13 12:17:10|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|5998.25|0
1655122660000|2022-06-13 12:17:40|5997.9|5997.9|5997.58|5997.58|5997.9|5997.9|5997.58|5997.58|0
1655122700000|2022-06-13 12:18:20|5997.29|5997.29|5995.97|5995.97|5997.29|5997.29|5995.97|5995.97|0
1655122780000|2022-06-13 12:19:40|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|0
1655122790000|2022-06-13 12:19:50|5995.29|5995.29|5995.93|5995.93|5995.93|5995.93|5995.29|5995.29|0
1655122800000|2022-06-13 12:20:00|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|0
1655122810000|2022-06-13 12:20:10|5996.21|5996.21|5995.9|5995.9|5996.21|5996.21|5995.9|5995.9|0
1655122860000|2022-06-13 12:21:00|5992.84|5992.84|5992.84|5992.84|5992.84|5992.84|5992.84|5992.84|0
1655122870000|2022-06-13 12:21:10|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|0
1655122900000|2022-06-13 12:21:40|5991.98|5991.98|5992.27|5992.27|5992.27|5992.27|5991.98|5991.98|0
1655122910000|2022-06-13 12:21:50|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|0
1655122920000|2022-06-13 12:22:00|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|0
1655122940000|2022-06-13 12:22:20|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|0
1655122990000|2022-06-13 12:23:10|5991.34|5991.34|5991.28|5991.28|5991.34|5991.34|5990.7|5990.7|0
1655123000000|2022-06-13 12:23:20|5990.51|5990.51|5986.87|5986.87|5990.51|5990.51|5986.87|5986.87|0
1655123010000|2022-06-13 12:23:30|5986.37|5986.37|5986.65|5986.65|5986.65|5986.65|5985.3|5985.3|0
1655123020000|2022-06-13 12:23:40|5987.01|5987.01|5986.63|5986.63|5987.01|5987.01|5986.63|5986.63|0
1655123040000|2022-06-13 12:24:00|5986.44|5986.44|5986.06|5986.06|5986.44|5986.44|5986.06|5986.06|0
1655123070000|2022-06-13 12:24:30|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|5985.68|0
1655123080000|2022-06-13 12:24:40|5986.06|5986.06|5988.22|5988.22|5988.22|5988.22|5986.06|5986.06|0
1655123100000|2022-06-13 12:25:00|5988.51|5988.51|5988.51|5988.51|5988.51|5988.51|5988.51|5988.51|0
1655123140000|2022-06-13 12:25:40|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|0
1655123150000|2022-06-13 12:25:50|5988.08|5988.08|5988.4|5988.4|5988.4|5988.4|5988.08|5988.08|0
1655123160000|2022-06-13 12:26:00|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|5988.11|0
1655123180000|2022-06-13 12:26:20|5987.83|5987.83|5988.27|5988.27|5988.59|5988.59|5987.83|5987.83|0
1655123220000|2022-06-13 12:27:00|5987.91|5987.91|5987.42|5987.42|5987.91|5987.91|5987.42|5987.42|0
1655123230000|2022-06-13 12:27:10|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|5987.98|0
1655123240000|2022-06-13 12:27:20|5987.02|5987.02|5985.94|5985.94|5987.02|5987.02|5985.94|5985.94|0
1655123250000|2022-06-13 12:27:30|5986.23|5986.23|5986.55|5986.55|5986.55|5986.55|5986.23|5986.23|0
1655123260000|2022-06-13 12:27:40|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|0
1655123270000|2022-06-13 12:27:50|5987.35|5987.35|5987.57|5987.57|5987.57|5987.57|5986.85|5986.85|0
1655123280000|2022-06-13 12:28:00|5987.19|5987.19|5987.47|5987.47|5987.47|5987.47|5987.19|5987.19|0
1655123290000|2022-06-13 12:28:10|5988.04|5988.04|5988.75|5988.75|5989.04|5989.04|5988.04|5988.04|0
1655123300000|2022-06-13 12:28:20|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|0
1655123320000|2022-06-13 12:28:40|5988.75|5988.75|5988.61|5988.61|5989.32|5989.32|5988.61|5988.61|0
1655123340000|2022-06-13 12:29:00|5988.32|5988.32|5988.61|5988.61|5988.61|5988.61|5988.32|5988.32|0
1655123360000|2022-06-13 12:29:20|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|0
1655123370000|2022-06-13 12:29:30|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|5988.58|0
1655123390000|2022-06-13 12:29:50|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|0
1655123400000|2022-06-13 12:30:00|5988.75|5988.75|5989.71|5989.71|5989.71|5989.71|5988.75|5988.75|0
1655123420000|2022-06-13 12:30:20|5989.14|5989.14|5989.42|5989.42|5989.42|5989.42|5989.14|5989.14|0
1655123450000|2022-06-13 12:30:50|5989.78|5989.78|5990.1|5990.1|5990.1|5990.1|5989.78|5989.78|0
1655123470000|2022-06-13 12:31:10|5989.74|5989.74|5990.14|5990.14|5990.14|5990.14|5989.42|5989.42|0
1655123480000|2022-06-13 12:31:20|5990.52|5990.52|5991.85|5991.85|5991.85|5991.85|5990.52|5990.52|0
1655123490000|2022-06-13 12:31:30|5992.61|5992.61|5993.76|5993.76|5994.52|5994.52|5992.61|5992.61|0
1655123500000|2022-06-13 12:31:40|5994.08|5994.08|5994.08|5994.08|5994.08|5994.08|5994.08|5994.08|0
1655123530000|2022-06-13 12:32:10|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|5993.7|0
1655123550000|2022-06-13 12:32:30|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|0
1655123560000|2022-06-13 12:32:40|5994.27|5994.27|5994.78|5994.78|5994.78|5994.78|5994.27|5994.27|0
1655123570000|2022-06-13 12:32:50|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|5995.54|0
1655123600000|2022-06-13 12:33:20|5996.97|5996.97|5997.25|5997.25|5997.25|5997.25|5996.97|5996.97|0
1655123610000|2022-06-13 12:33:30|5996.97|5996.97|5996.63|5996.63|5997.35|5997.35|5996.63|5996.63|0
1655123650000|2022-06-13 12:34:10|5996.27|5996.27|5996.63|5996.63|5996.63|5996.63|5996.27|5996.27|0
1655123660000|2022-06-13 12:34:20|5996.34|5996.34|5996.06|5996.06|5996.34|5996.34|5996.06|5996.06|0
1655123670000|2022-06-13 12:34:30|5994.97|5994.97|5994.78|5994.78|5994.97|5994.97|5994.78|5994.78|0
1655123680000|2022-06-13 12:34:40|5994.42|5994.42|5995.42|5995.42|5995.42|5995.42|5994.42|5994.42|0
1655123700000|2022-06-13 12:35:00|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|5995.1|0
1655123710000|2022-06-13 12:35:10|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|0
1655123720000|2022-06-13 12:35:20|5995.78|5995.78|5996.49|5996.49|5996.49|5996.49|5995.78|5995.78|0
1655123730000|2022-06-13 12:35:30|5996.13|5996.13|5993.86|5993.86|5996.13|5996.13|5993.86|5993.86|0
1655123740000|2022-06-13 12:35:40|5994.18|5994.18|5993.6|5993.6|5994.56|5994.56|5993.6|5993.6|0
1655123750000|2022-06-13 12:35:50|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|0
1655123760000|2022-06-13 12:36:00|5993.89|5993.89|5993.7|5993.7|5993.89|5993.89|5993.7|5993.7|0
1655123770000|2022-06-13 12:36:10|5993.99|5993.99|5994.34|5994.34|5994.34|5994.34|5993.99|5993.99|0
1655123780000|2022-06-13 12:36:20|5994.02|5994.02|5994.38|5994.38|5994.38|5994.38|5994.02|5994.02|0
1655123790000|2022-06-13 12:36:30|5994.19|5994.19|5994.02|5994.02|5994.38|5994.38|5994.02|5994.02|0
1655123800000|2022-06-13 12:36:40|5994.38|5994.38|5995.02|5995.02|5995.02|5995.02|5994.38|5994.38|0
1655123810000|2022-06-13 12:36:50|5993.87|5993.87|5995.66|5995.66|5995.66|5995.66|5993.87|5993.87|0
1655123820000|2022-06-13 12:37:00|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|5995.37|0
1655123840000|2022-06-13 12:37:20|5995.87|5995.87|5996.37|5996.37|5996.37|5996.37|5995.87|5995.87|0
1655123870000|2022-06-13 12:37:50|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|0
1655123880000|2022-06-13 12:38:00|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|0
1655123940000|2022-06-13 12:39:00|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|0
1655123960000|2022-06-13 12:39:20|5996.17|5996.17|5997.43|5997.43|5997.43|5997.43|5996.17|5996.17|0
1655123970000|2022-06-13 12:39:30|5998.42|5998.42|5999|5999|5999|5999|5998.42|5998.42|0
1655123980000|2022-06-13 12:39:40|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|0
1655124000000|2022-06-13 12:40:00|5999.6|5999.6|5999.6|5999.6|5999.6|5999.6|5999.6|5999.6|0
1655124020000|2022-06-13 12:40:20|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|5999.92|0
1655124030000|2022-06-13 12:40:30|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|6001.07|0
1655124040000|2022-06-13 12:40:40|6000.75|6000.75|6000.75|6000.75|6000.75|6000.75|6000.75|6000.75|0
1655124050000|2022-06-13 12:40:50|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|0
1655124060000|2022-06-13 12:41:00|6000.08|6000.08|5999.53|5999.53|6000.08|6000.08|5999.53|5999.53|0
1655124070000|2022-06-13 12:41:10|5999.72|5999.72|5996.94|5996.94|5999.72|5999.72|5996.94|5996.94|0
1655124100000|2022-06-13 12:41:40|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|0
1655124110000|2022-06-13 12:41:50|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|5996.24|0
1655124140000|2022-06-13 12:42:20|5994.96|5994.96|5994.28|5994.28|5994.96|5994.96|5993.57|5993.57|0
1655124150000|2022-06-13 12:42:30|5991.61|5991.61|5991.39|5991.39|5991.61|5991.61|5991.39|5991.39|0
1655124170000|2022-06-13 12:42:50|5990.82|5990.82|5990.82|5990.82|5990.82|5990.82|5990.82|5990.82|0
1655124180000|2022-06-13 12:43:00|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|5990.33|0
1655124190000|2022-06-13 12:43:10|5988.3|5988.3|5986.29|5986.29|5988.3|5988.3|5986.29|5986.29|0
1655124200000|2022-06-13 12:43:20|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|0
1655124210000|2022-06-13 12:43:30|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|5985.55|0
1655124230000|2022-06-13 12:43:50|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|5985.18|0
1655124240000|2022-06-13 12:44:00|5984.22|5984.22|5983.26|5983.26|5984.22|5984.22|5983.26|5983.26|0
1655124250000|2022-06-13 12:44:10|5982.9|5982.9|5982.55|5982.55|5983.26|5983.26|5982.55|5982.55|0
1655124260000|2022-06-13 12:44:20|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|5983.26|0
1655124280000|2022-06-13 12:44:40|5983.76|5983.76|5984.57|5984.57|5984.57|5984.57|5983.43|5983.43|0
1655124290000|2022-06-13 12:44:50|5984.19|5984.19|5983.8|5983.8|5984.19|5984.19|5983.8|5983.8|0
1655124300000|2022-06-13 12:45:00|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|5982.66|0
1655124310000|2022-06-13 12:45:10|5982.08|5982.08|5980.92|5980.92|5982.08|5982.08|5980.63|5980.63|0
1655124330000|2022-06-13 12:45:30|5981.68|5981.68|5981.68|5981.68|5981.68|5981.68|5981.68|5981.68|0
1655124340000|2022-06-13 12:45:40|5982.4|5982.4|5982.4|5982.4|5982.4|5982.4|5982.4|5982.4|0
1655124350000|2022-06-13 12:45:50|5982.71|5982.71|5982.71|5982.71|5982.71|5982.71|5982.71|5982.71|0
1655124410000|2022-06-13 12:46:50|5982.4|5982.4|5981.82|5981.82|5982.4|5982.4|5981.82|5981.82|0
1655124420000|2022-06-13 12:47:00|5981.25|5981.25|5981.54|5981.54|5981.54|5981.54|5981.25|5981.25|0
1655124440000|2022-06-13 12:47:20|5981.04|5981.04|5980.72|5980.72|5981.04|5981.04|5980.4|5980.4|0
1655124450000|2022-06-13 12:47:30|5980.36|5980.36|5978.77|5978.77|5980.36|5980.36|5978.77|5978.77|0
1655124470000|2022-06-13 12:47:50|5977.78|5977.78|5978.27|5978.27|5978.27|5978.27|5977.78|5977.78|0
1655124480000|2022-06-13 12:48:00|5977.99|5977.99|5977.99|5977.99|5977.99|5977.99|5977.99|5977.99|0
1655124520000|2022-06-13 12:48:40|5977.7|5977.7|5977.41|5977.41|5977.7|5977.7|5977.41|5977.41|0
1655124540000|2022-06-13 12:49:00|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|5976.92|0
1655124550000|2022-06-13 12:49:10|5976.16|5976.16|5976.23|5976.23|5976.73|5976.73|5976.16|5976.16|0
1655124560000|2022-06-13 12:49:20|5975.59|5975.59|5975.78|5975.78|5975.91|5975.91|5975.59|5975.59|0
1655124580000|2022-06-13 12:49:40|5976.5|5976.5|5976.82|5976.82|5976.82|5976.82|5976.5|5976.5|0
1655124590000|2022-06-13 12:49:50|5976.46|5976.46|5975.74|5975.74|5976.46|5976.46|5975.74|5975.74|0
1655124600000|2022-06-13 12:50:00|5975.56|5975.56|5976.1|5976.1|5976.1|5976.1|5975.56|5975.56|0
1655124640000|2022-06-13 12:50:40|5975.72|5975.72|5974.63|5974.63|5975.72|5975.72|5974.63|5974.63|0
1655124650000|2022-06-13 12:50:50|5973.67|5973.67|5974.98|5974.98|5974.98|5974.98|5973.67|5973.67|0
1655124660000|2022-06-13 12:51:00|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|0
1655124680000|2022-06-13 12:51:20|5974.87|5974.87|5974.58|5974.58|5974.87|5974.87|5974.58|5974.58|0
1655124700000|2022-06-13 12:51:40|5974.9|5974.9|5973.31|5973.31|5974.9|5974.9|5973.31|5973.31|0
1655124710000|2022-06-13 12:51:50|5972.99|5972.99|5972.99|5972.99|5972.99|5972.99|5972.99|5972.99|0
1655124720000|2022-06-13 12:52:00|5973.37|5973.37|5974.05|5974.05|5974.05|5974.05|5973.37|5973.37|0
1655124750000|2022-06-13 12:52:30|5973.67|5973.67|5973.35|5973.35|5973.67|5973.67|5973.35|5973.35|0
1655124780000|2022-06-13 12:53:00|5972.71|5972.71|5971.44|5971.44|5972.71|5972.71|5971.44|5971.44|0
1655124790000|2022-06-13 12:53:10|5970.67|5970.67|5970.15|5970.15|5970.67|5970.67|5970.01|5970.01|0
1655124800000|2022-06-13 12:53:20|5970.47|5970.47|5970.73|5970.73|5971.11|5971.11|5970.47|5970.47|0
1655124820000|2022-06-13 12:53:40|5970.54|5970.54|5970.22|5970.22|5970.54|5970.54|5970.22|5970.22|0
1655124840000|2022-06-13 12:54:00|5969.58|5969.58|5969.21|5969.21|5969.58|5969.58|5969.21|5969.21|0
1655124850000|2022-06-13 12:54:10|5968.89|5968.89|5968.84|5968.84|5968.89|5968.89|5967.41|5967.41|0
1655124860000|2022-06-13 12:54:20|5968.12|5968.12|5968.48|5968.48|5968.48|5968.48|5968.12|5968.12|0
1655124870000|2022-06-13 12:54:30|5968.12|5968.12|5968.41|5968.41|5968.41|5968.41|5968.12|5968.12|0
1655124880000|2022-06-13 12:54:40|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|5968.91|0
1655124900000|2022-06-13 12:55:00|5969.26|5969.26|5969.62|5969.62|5969.62|5969.62|5969.26|5969.26|0
1655124910000|2022-06-13 12:55:10|5969.3|5969.3|5969.49|5969.49|5969.49|5969.49|5969.3|5969.3|0
1655124950000|2022-06-13 12:55:50|5971.02|5971.02|5970.35|5970.35|5971.11|5971.11|5970.35|5970.35|0
1655124980000|2022-06-13 12:56:20|5970.71|5970.71|5970.06|5970.06|5971.06|5971.06|5970.06|5970.06|0
1655124990000|2022-06-13 12:56:30|5969.57|5969.57|5969.57|5969.57|5969.57|5969.57|5969.57|5969.57|0
1655125010000|2022-06-13 12:56:50|5969.18|5969.18|5968.81|5968.81|5969.18|5969.18|5968.81|5968.81|0
1655125020000|2022-06-13 12:57:00|5968.43|5968.43|5967.71|5967.71|5968.43|5968.43|5967.71|5967.71|0
1655125030000|2022-06-13 12:57:10|5967.39|5967.39|5966.47|5966.47|5967.39|5967.39|5966.25|5966.25|0
1655125040000|2022-06-13 12:57:20|5966.82|5966.82|5966.8|5966.8|5967.18|5967.18|5966.8|5966.8|0
1655125070000|2022-06-13 12:57:50|5966.44|5966.44|5965.45|5965.45|5966.44|5966.44|5965.45|5965.45|0
1655125100000|2022-06-13 12:58:20|5964.95|5964.95|5965.62|5965.62|5965.62|5965.62|5964.63|5964.63|0
1655125150000|2022-06-13 12:59:10|5965.34|5965.34|5965.34|5965.34|5965.34|5965.34|5965.34|5965.34|0
1655125160000|2022-06-13 12:59:20|5965.02|5965.02|5965.83|5965.83|5966.3|5966.3|5965.02|5965.02|0
1655125170000|2022-06-13 12:59:30|5965.2|5965.2|5965.2|5965.2|5965.2|5965.2|5965.2|5965.2|0
1655125180000|2022-06-13 12:59:40|5964.62|5964.62|5966.15|5966.15|5966.15|5966.15|5964.62|5964.62|0
1655125190000|2022-06-13 12:59:50|5966.92|5966.92|5966.92|5966.92|5966.92|5966.92|5966.92|5966.92|0
1655125200000|2022-06-13 13:00:00|5967.28|5967.28|5966.9|5966.9|5967.28|5967.28|5966.9|5966.9|0
1655125220000|2022-06-13 13:00:20|5967.28|5967.28|5968.4|5968.4|5968.4|5968.4|5967.28|5967.28|0
1655125240000|2022-06-13 13:00:40|5968.02|5968.02|5968.02|5968.02|5968.02|5968.02|5968.02|5968.02|0
1655125250000|2022-06-13 13:00:50|5967.73|5967.73|5968.45|5968.45|5968.45|5968.45|5967.73|5967.73|0
1655125270000|2022-06-13 13:01:10|5967.73|5967.73|5967.24|5967.24|5967.73|5967.73|5967.24|5967.24|0
1655125280000|2022-06-13 13:01:20|5966.86|5966.86|5968.4|5968.4|5969.04|5969.04|5966.86|5966.86|0
1655125290000|2022-06-13 13:01:30|5968.02|5968.02|5967.83|5967.83|5968.02|5968.02|5967.12|5967.12|0
1655125320000|2022-06-13 13:02:00|5968.79|5968.79|5969.02|5969.02|5969.02|5969.02|5968.55|5968.55|0
1655125330000|2022-06-13 13:02:10|5969.52|5969.52|5972.17|5972.17|5972.17|5972.17|5969.52|5969.52|0
1655125340000|2022-06-13 13:02:20|5971.82|5971.82|5971.82|5971.82|5971.82|5971.82|5971.82|5971.82|0
1655125350000|2022-06-13 13:02:30|5971.25|5971.25|5971.82|5971.82|5971.82|5971.82|5971.25|5971.25|0
1655125360000|2022-06-13 13:02:40|5971.5|5971.5|5969.33|5969.33|5971.5|5971.5|5969.33|5969.33|0
1655125370000|2022-06-13 13:02:50|5968.83|5968.83|5968.83|5968.83|5968.83|5968.83|5968.55|5968.55|0
1655125400000|2022-06-13 13:03:20|5968.55|5968.55|5968.55|5968.55|5968.55|5968.55|5968.55|5968.55|0
1655125420000|2022-06-13 13:03:40|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|5967.78|0
1655125430000|2022-06-13 13:03:50|5967.6|5967.6|5968.72|5968.72|5968.72|5968.72|5967.6|5967.6|0
1655125450000|2022-06-13 13:04:10|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|0
1655125460000|2022-06-13 13:04:20|5968.76|5968.76|5968.57|5968.57|5968.76|5968.76|5968.57|5968.57|0
1655125500000|2022-06-13 13:05:00|5968.89|5968.89|5969.17|5969.17|5969.17|5969.17|5968.89|5968.89|0
1655125510000|2022-06-13 13:05:10|5969.81|5969.81|5969.81|5969.81|5969.81|5969.81|5969.81|5969.81|0
1655125520000|2022-06-13 13:05:20|5970.31|5970.31|5971.78|5971.78|5971.78|5971.78|5970.31|5970.31|0
1655125540000|2022-06-13 13:05:40|5972.49|5972.49|5972.49|5972.49|5972.49|5972.49|5972.49|5972.49|0
1655125560000|2022-06-13 13:06:00|5972.78|5972.78|5972.49|5972.49|5973.41|5973.41|5972.49|5972.49|0
1655125580000|2022-06-13 13:06:20|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|0
1655125620000|2022-06-13 13:07:00|5973.06|5973.06|5973.25|5973.25|5973.25|5973.25|5973.06|5973.06|0
1655125630000|2022-06-13 13:07:10|5973.43|5973.43|5974.39|5974.39|5974.39|5974.39|5973.43|5973.43|0
1655125650000|2022-06-13 13:07:30|5974.11|5974.11|5974.11|5974.11|5974.11|5974.11|5974.11|5974.11|0
1655125660000|2022-06-13 13:07:40|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|0
1655125680000|2022-06-13 13:08:00|5974.77|5974.77|5974.77|5974.77|5974.77|5974.77|5974.77|5974.77|0
1655125700000|2022-06-13 13:08:20|5975.49|5975.49|5975.98|5975.98|5975.98|5975.98|5975.49|5975.49|0
1655125720000|2022-06-13 13:08:40|5976.7|5976.7|5976.7|5976.7|5976.7|5976.7|5976.7|5976.7|0
1655125740000|2022-06-13 13:09:00|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|0
1655125760000|2022-06-13 13:09:20|5976.7|5976.7|5976.2|5976.2|5976.7|5976.7|5976.2|5976.2|0
1655125770000|2022-06-13 13:09:30|5975.92|5975.92|5976.49|5976.49|5976.49|5976.49|5975.92|5975.92|0
1655125780000|2022-06-13 13:09:40|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|5978.34|5978.34|0
1655125800000|2022-06-13 13:10:00|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|0
1655125810000|2022-06-13 13:10:10|5977.94|5977.94|5977.37|5977.37|5977.94|5977.94|5977.37|5977.37|0
1655125830000|2022-06-13 13:10:30|5976.22|5976.22|5976.22|5976.22|5976.22|5976.22|5976.22|5976.22|0
1655125840000|2022-06-13 13:10:40|5976.72|5976.72|5977.21|5977.21|5977.21|5977.21|5976.72|5976.72|0
1655125850000|2022-06-13 13:10:50|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1655125860000|2022-06-13 13:11:00|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|0
1655125880000|2022-06-13 13:11:20|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|0
1655125890000|2022-06-13 13:11:30|5978.7|5978.7|5979.01|5979.01|5979.01|5979.01|5978.7|5978.7|0
1655125900000|2022-06-13 13:11:40|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|0
1655125920000|2022-06-13 13:12:00|5978.23|5978.23|5978.04|5978.04|5978.23|5978.23|5978.04|5978.04|0
1655125930000|2022-06-13 13:12:10|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|5978.4|0
1655125960000|2022-06-13 13:12:40|5980.31|5980.31|5979.31|5979.31|5980.69|5980.69|5979.31|5979.31|0
1655125970000|2022-06-13 13:12:50|5980.08|5980.08|5980.08|5980.08|5980.08|5980.08|5980.08|5980.08|0
1655126010000|2022-06-13 13:13:30|5980.84|5980.84|5980.84|5980.84|5980.84|5980.84|5980.84|5980.84|0
1655126020000|2022-06-13 13:13:40|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|5981.03|0
1655126030000|2022-06-13 13:13:50|5983.31|5983.31|5985.98|5985.98|5985.98|5985.98|5983.31|5983.31|0
1655126090000|2022-06-13 13:14:50|5986.55|5986.55|5986.55|5986.55|5986.55|5986.55|5986.55|5986.55|0
1655126100000|2022-06-13 13:15:00|5986.83|5986.83|5986.83|5986.83|5987.22|5987.22|5986.83|5986.83|0
1655126110000|2022-06-13 13:15:10|5987.33|5987.33|5987.71|5987.71|5987.71|5987.71|5987.33|5987.33|0
1655126130000|2022-06-13 13:15:30|5988.09|5988.09|5988.28|5988.28|5988.28|5988.28|5988.09|5988.09|0
1655126140000|2022-06-13 13:15:40|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|0
1655126150000|2022-06-13 13:15:50|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|0
1655126160000|2022-06-13 13:16:00|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|0
1655126190000|2022-06-13 13:16:30|5991.13|5991.13|5991.13|5991.13|5991.13|5991.13|5991.13|5991.13|0
1655126200000|2022-06-13 13:16:40|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|0
1655126210000|2022-06-13 13:16:50|5992.13|5992.13|5993.66|5993.66|5993.66|5993.66|5992.13|5992.13|0
1655126220000|2022-06-13 13:17:00|5994.04|5994.04|5994.41|5994.41|5994.41|5994.41|5994.04|5994.04|0
1655126230000|2022-06-13 13:17:10|5993.78|5993.78|5993.59|5993.59|5994.09|5994.09|5993.59|5993.59|0
1655126240000|2022-06-13 13:17:20|5993.21|5993.21|5994.46|5994.46|5994.46|5994.46|5993.21|5993.21|0
1655126250000|2022-06-13 13:17:30|5995.03|5995.03|5995.03|5995.03|5995.03|5995.03|5994.75|5994.75|0
1655126260000|2022-06-13 13:17:40|5994.39|5994.39|5994.43|5994.43|5994.71|5994.71|5994.39|5994.39|0
1655126270000|2022-06-13 13:17:50|5994.92|5994.92|5995.21|5995.21|5995.21|5995.21|5994.92|5994.92|0
1655126280000|2022-06-13 13:18:00|5994.92|5994.92|5993.34|5993.34|5994.92|5994.92|5993.34|5993.34|0
1655126290000|2022-06-13 13:18:10|5992.7|5992.7|5992.38|5992.38|5992.7|5992.7|5992.38|5992.38|0
1655126300000|2022-06-13 13:18:20|5991.88|5991.88|5991.53|5991.53|5991.88|5991.88|5991.53|5991.53|0
1655126320000|2022-06-13 13:18:40|5990.89|5990.89|5987.83|5987.83|5990.89|5990.89|5987.83|5987.83|0
1655126330000|2022-06-13 13:18:50|5987.47|5987.47|5988.11|5988.11|5988.11|5988.11|5987.47|5987.47|0
1655126340000|2022-06-13 13:19:00|5987.82|5987.82|5987.92|5987.92|5987.92|5987.92|5987.25|5987.25|0
1655126350000|2022-06-13 13:19:10|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1655126360000|2022-06-13 13:19:20|5985.75|5985.75|5985.43|5985.43|5985.75|5985.75|5985.11|5985.11|0
1655126400000|2022-06-13 13:20:00|5985.75|5985.75|5985.75|5985.75|5985.75|5985.75|5985.75|5985.75|0
1655126410000|2022-06-13 13:20:10|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|0
1655126430000|2022-06-13 13:20:30|5983.18|5983.18|5982.11|5982.11|5983.18|5983.18|5982.11|5982.11|0
1655126460000|2022-06-13 13:21:00|5981.79|5981.79|5981.47|5981.47|5981.79|5981.79|5981.47|5981.47|0
1655126470000|2022-06-13 13:21:10|5981.19|5981.19|5980.75|5980.75|5981.19|5981.19|5978.59|5978.59|0
1655126480000|2022-06-13 13:21:20|5981.38|5981.38|5981.38|5981.38|5981.38|5981.38|5981.38|5981.38|0
1655126490000|2022-06-13 13:21:30|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|5980.75|0
1655126510000|2022-06-13 13:21:50|5980.17|5980.17|5980.17|5980.17|5980.17|5980.17|5980.17|5980.17|0
1655126540000|2022-06-13 13:22:20|5979.54|5979.54|5979.54|5979.54|5979.54|5979.54|5979.54|5979.54|0
1655126550000|2022-06-13 13:22:30|5978.44|5978.44|5978.08|5978.08|5978.44|5978.44|5978.08|5978.08|0
1655126560000|2022-06-13 13:22:40|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|5976.59|0
1655126580000|2022-06-13 13:23:00|5975.46|5975.46|5975.11|5975.11|5975.46|5975.46|5975.11|5975.11|0
1655126600000|2022-06-13 13:23:20|5974.63|5974.63|5974.31|5974.31|5974.67|5974.67|5974.31|5974.31|0
1655126610000|2022-06-13 13:23:30|5973.54|5973.54|5974.6|5974.6|5974.6|5974.6|5973.54|5973.54|0
1655126620000|2022-06-13 13:23:40|5974.96|5974.96|5974.25|5974.25|5974.96|5974.96|5974.25|5974.25|0
1655126630000|2022-06-13 13:23:50|5974.63|5974.63|5974.63|5974.63|5974.63|5974.63|5974.63|5974.63|0
1655126650000|2022-06-13 13:24:10|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|0
1655126700000|2022-06-13 13:25:00|5974.14|5974.14|5974.14|5974.14|5974.14|5974.14|5974.14|5974.14|0
1655126720000|2022-06-13 13:25:20|5974.5|5974.5|5975.21|5975.21|5975.21|5975.21|5974.5|5974.5|0
1655126750000|2022-06-13 13:25:50|5975.4|5975.4|5975.4|5975.4|5975.4|5975.4|5975.4|5975.4|0
1655126770000|2022-06-13 13:26:10|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|0
1655126780000|2022-06-13 13:26:20|5974.48|5974.48|5974.19|5974.19|5974.48|5974.48|5974.19|5974.19|0
1655126790000|2022-06-13 13:26:30|5973.91|5973.91|5973.22|5973.22|5973.91|5973.91|5973.22|5973.22|0
1655126800000|2022-06-13 13:26:40|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|0
1655126820000|2022-06-13 13:27:00|5972.76|5972.76|5973.12|5973.12|5973.12|5973.12|5972.76|5972.76|0
1655126830000|2022-06-13 13:27:10|5972.16|5972.16|5971.9|5971.9|5972.16|5972.16|5971.52|5971.52|0
1655126850000|2022-06-13 13:27:30|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|0
1655126860000|2022-06-13 13:27:40|5971.35|5971.35|5971.35|5971.35|5971.35|5971.35|5971.35|5971.35|0
1655126880000|2022-06-13 13:28:00|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1655126890000|2022-06-13 13:28:10|5969.73|5969.73|5968.84|5968.84|5969.73|5969.73|5968.56|5968.56|0
1655126900000|2022-06-13 13:28:20|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|0
1655126910000|2022-06-13 13:28:30|5969.48|5969.48|5969.48|5969.48|5969.48|5969.48|5969.48|5969.48|0
1655126920000|2022-06-13 13:28:40|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|0
1655126940000|2022-06-13 13:29:00|5969.61|5969.61|5968.18|5968.18|5969.61|5969.61|5967.83|5967.83|0
1655126950000|2022-06-13 13:29:10|5967.9|5967.9|5967.29|5967.29|5967.9|5967.9|5966.91|5966.91|0
1655126960000|2022-06-13 13:29:20|5967.48|5967.48|5967.67|5967.67|5967.67|5967.67|5967.48|5967.48|0
1655126970000|2022-06-13 13:29:30|5968.02|5968.02|5968.41|5968.41|5968.41|5968.41|5968.02|5968.02|0
1655126990000|2022-06-13 13:29:50|5968.02|5968.02|5968.69|5968.69|5968.98|5968.98|5968.02|5968.02|0
1655127000000|2022-06-13 13:30:00|5969.19|5969.19|5978.57|5978.57|5978.57|5978.57|5969.19|5969.19|0
1655127010000|2022-06-13 13:30:10|5978.96|5978.96|5980.13|5980.13|5983.42|5983.42|5978.96|5978.96|0
1655127020000|2022-06-13 13:30:20|5979.49|5979.49|5979.54|5979.54|5980.03|5980.03|5976.87|5976.87|0
1655127030000|2022-06-13 13:30:30|5979.86|5979.86|5978.41|5978.41|5980.86|5980.86|5978.41|5978.41|0
1655127040000|2022-06-13 13:30:40|5976.81|5976.81|5974.93|5974.93|5976.81|5976.81|5974.93|5974.93|0
1655127050000|2022-06-13 13:30:50|5974.55|5974.55|5975.29|5975.29|5975.29|5975.29|5974.52|5974.52|0
1655127060000|2022-06-13 13:31:00|5974.93|5974.93|5975.71|5975.71|5975.71|5975.71|5974.93|5974.93|0
1655127080000|2022-06-13 13:31:20|5975.33|5975.33|5975.5|5975.5|5975.99|5975.99|5975.33|5975.33|0
1655127090000|2022-06-13 13:31:30|5974.93|5974.93|5972.95|5972.95|5974.93|5974.93|5972.95|5972.95|0
1655127100000|2022-06-13 13:31:40|5973.24|5973.24|5976.67|5976.67|5976.67|5976.67|5973.24|5973.24|0
1655127110000|2022-06-13 13:31:50|5975.91|5975.91|5976.19|5976.19|5976.19|5976.19|5975.91|5975.91|0
1655127120000|2022-06-13 13:32:00|5975.91|5975.91|5976.81|5976.81|5977.58|5977.58|5975.91|5975.91|0
1655127130000|2022-06-13 13:32:10|5976.46|5976.46|5976.2|5976.2|5976.46|5976.46|5975.82|5975.82|0
1655127140000|2022-06-13 13:32:20|5976.81|5976.81|5977.66|5977.66|5978.16|5978.16|5976.81|5976.81|0
1655127150000|2022-06-13 13:32:30|5978.65|5978.65|5978.37|5978.37|5978.94|5978.94|5978.37|5978.37|0
1655127160000|2022-06-13 13:32:40|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|5978.65|0
1655127170000|2022-06-13 13:32:50|5978.97|5978.97|5982.18|5982.18|5982.18|5982.18|5978.97|5978.97|0
1655127180000|2022-06-13 13:33:00|5982.5|5982.5|5982.78|5982.78|5983.14|5983.14|5982.5|5982.5|0
1655127190000|2022-06-13 13:33:10|5983.35|5983.35|5983.63|5983.63|5983.92|5983.92|5983.35|5983.35|0
1655127200000|2022-06-13 13:33:20|5984.27|5984.27|5984.77|5984.77|5984.77|5984.77|5984.27|5984.27|0
1655127210000|2022-06-13 13:33:30|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|0
1655127220000|2022-06-13 13:33:40|5987.92|5987.92|5988.87|5988.87|5988.87|5988.87|5987.92|5987.92|0
1655127240000|2022-06-13 13:34:00|5989.15|5989.15|5989.48|5989.48|5990.94|5990.94|5989.15|5989.15|0
1655127250000|2022-06-13 13:34:10|5989.98|5989.98|5989.22|5989.22|5989.98|5989.98|5989.22|5989.22|0
1655127260000|2022-06-13 13:34:20|5989.6|5989.6|5990.8|5990.8|5991.19|5991.19|5989.6|5989.6|0
1655127270000|2022-06-13 13:34:30|5990.42|5990.42|5991.19|5991.19|5991.19|5991.19|5990.04|5990.04|0
1655127280000|2022-06-13 13:34:40|5991.54|5991.54|5989.75|5989.75|5991.54|5991.54|5989.47|5989.47|0
1655127290000|2022-06-13 13:34:50|5988.87|5988.87|5987.86|5987.86|5988.87|5988.87|5987.86|5987.86|0
1655127300000|2022-06-13 13:35:00|5988.17|5988.17|5987.75|5987.75|5989.26|5989.26|5987.75|5987.75|0
1655127310000|2022-06-13 13:35:10|5987.37|5987.37|5986.25|5986.25|5987.37|5987.37|5986.25|5986.25|0
1655127320000|2022-06-13 13:35:20|5985.9|5985.9|5985.7|5985.7|5985.9|5985.9|5985.52|5985.52|0
1655127330000|2022-06-13 13:35:30|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|0
1655127340000|2022-06-13 13:35:40|5985.45|5985.45|5985.09|5985.09|5985.45|5985.45|5985.09|5985.09|0
1655127350000|2022-06-13 13:35:50|5984.77|5984.77|5984.98|5984.98|5985.41|5985.41|5984.69|5984.69|0
1655127360000|2022-06-13 13:36:00|5984.69|5984.69|5987.86|5987.86|5987.86|5987.86|5984.69|5984.69|0
1655127370000|2022-06-13 13:36:10|5988.57|5988.57|5987.39|5987.39|5988.57|5988.57|5987.39|5987.39|0
1655127380000|2022-06-13 13:36:20|5987.68|5987.68|5987.11|5987.11|5987.68|5987.68|5987.11|5987.11|0
1655127390000|2022-06-13 13:36:30|5985.83|5985.83|5984.34|5984.34|5985.83|5985.83|5984.02|5984.02|0
1655127400000|2022-06-13 13:36:40|5985.3|5985.3|5987.32|5987.32|5987.32|5987.32|5985.3|5985.3|0
1655127410000|2022-06-13 13:36:50|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|5987.03|0
1655127420000|2022-06-13 13:37:00|5987.32|5987.32|5988.59|5988.59|5988.78|5988.78|5987.32|5987.32|0
1655127430000|2022-06-13 13:37:10|5988.88|5988.88|5988.12|5988.12|5988.88|5988.88|5988.12|5988.12|0
1655127440000|2022-06-13 13:37:20|5987.8|5987.8|5988.44|5988.44|5988.44|5988.44|5987.8|5987.8|0
1655127450000|2022-06-13 13:37:30|5988.12|5988.12|5987.76|5987.76|5988.12|5988.12|5987.76|5987.76|0
1655127460000|2022-06-13 13:37:40|5987.27|5987.27|5989.78|5989.78|5989.78|5989.78|5987.27|5987.27|0
1655127470000|2022-06-13 13:37:50|5990.15|5990.15|5989.66|5989.66|5991.15|5991.15|5989.66|5989.66|0
1655127480000|2022-06-13 13:38:00|5989.37|5989.37|5989.34|5989.34|5989.66|5989.66|5989.05|5989.05|0
1655127500000|2022-06-13 13:38:20|5988.84|5988.84|5985.18|5985.18|5988.84|5988.84|5985.18|5985.18|0
1655127510000|2022-06-13 13:38:30|5984.11|5984.11|5983.92|5983.92|5984.11|5984.11|5983.92|5983.92|0
1655127520000|2022-06-13 13:38:40|5984.3|5984.3|5984.32|5984.32|5984.67|5984.67|5984.3|5984.3|0
1655127530000|2022-06-13 13:38:50|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|5983.32|0
1655127540000|2022-06-13 13:39:00|5982.56|5982.56|5984.74|5984.74|5986.33|5986.33|5982.56|5982.56|0
1655127550000|2022-06-13 13:39:10|5984.1|5984.1|5980.39|5980.39|5984.1|5984.1|5980.02|5980.02|0
1655127580000|2022-06-13 13:39:40|5979.12|5979.12|5977.06|5977.06|5979.12|5979.12|5976.68|5976.68|0
1655127590000|2022-06-13 13:39:50|5976.87|5976.87|5977.27|5977.27|5977.27|5977.27|5976.87|5976.87|0
1655127600000|2022-06-13 13:40:00|5974.98|5974.98|5974.03|5974.03|5974.98|5974.98|5974.03|5974.03|0
1655127610000|2022-06-13 13:40:10|5973.26|5973.26|5972.89|5972.89|5973.64|5973.64|5972.89|5972.89|0
1655127620000|2022-06-13 13:40:20|5972.51|5972.51|5971.81|5971.81|5972.89|5972.89|5971.81|5971.81|0
1655127630000|2022-06-13 13:40:30|5971.52|5971.52|5970.54|5970.54|5971.71|5971.71|5970.19|5970.19|0
1655127640000|2022-06-13 13:40:40|5969.55|5969.55|5969.44|5969.44|5969.93|5969.93|5969.44|5969.44|0
1655127660000|2022-06-13 13:41:00|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|0
1655127670000|2022-06-13 13:41:10|5968.76|5968.76|5968.09|5968.09|5968.76|5968.76|5967.33|5967.33|0
1655127680000|2022-06-13 13:41:20|5968.38|5968.38|5967.74|5967.74|5968.38|5968.38|5967.42|5967.42|0
1655127690000|2022-06-13 13:41:30|5968.1|5968.1|5968.76|5968.76|5968.76|5968.76|5968.1|5968.1|0
1655127700000|2022-06-13 13:41:40|5968.95|5968.95|5968.26|5968.26|5968.95|5968.95|5968.26|5968.26|0
1655127710000|2022-06-13 13:41:50|5968.58|5968.58|5967.87|5967.87|5968.58|5968.58|5967.87|5967.87|0
1655127720000|2022-06-13 13:42:00|5967.51|5967.51|5968.25|5968.25|5968.61|5968.61|5967.51|5967.51|0
1655127730000|2022-06-13 13:42:10|5967.68|5967.68|5967.72|5967.72|5967.72|5967.72|5967.36|5967.36|0
1655127740000|2022-06-13 13:42:20|5968.09|5968.09|5969.09|5969.09|5969.09|5969.09|5968.09|5968.09|0
1655127750000|2022-06-13 13:42:30|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|5968.73|0
1655127760000|2022-06-13 13:42:40|5968.23|5968.23|5968.23|5968.23|5968.23|5968.23|5968.23|5968.23|0
1655127770000|2022-06-13 13:42:50|5968.73|5968.73|5969.62|5969.62|5970.12|5970.12|5968.73|5968.73|0
1655127780000|2022-06-13 13:43:00|5969.12|5969.12|5968.27|5968.27|5969.12|5969.12|5967.77|5967.77|0
1655127790000|2022-06-13 13:43:10|5968.45|5968.45|5969.13|5969.13|5969.13|5969.13|5968.45|5968.45|0
1655127800000|2022-06-13 13:43:20|5969.49|5969.49|5971.44|5971.44|5971.44|5971.44|5969.49|5969.49|0
1655127810000|2022-06-13 13:43:30|5972.59|5972.59|5973.08|5973.08|5973.08|5973.08|5972.59|5972.59|0
1655127820000|2022-06-13 13:43:40|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|0
1655127830000|2022-06-13 13:43:50|5976.21|5976.21|5978.17|5978.17|5978.67|5978.67|5976.21|5976.21|0
1655127840000|2022-06-13 13:44:00|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|5978.46|0
1655127850000|2022-06-13 13:44:10|5977.96|5977.96|5977.96|5977.96|5978.32|5978.32|5977.96|5977.96|0
1655127860000|2022-06-13 13:44:20|5978.46|5978.46|5980.25|5980.25|5980.25|5980.25|5978.46|5978.46|0
1655127870000|2022-06-13 13:44:30|5982.93|5982.93|5980.53|5980.53|5982.93|5982.93|5980.53|5980.53|0
1655127880000|2022-06-13 13:44:40|5981.02|5981.02|5981.52|5981.52|5981.52|5981.52|5981.02|5981.02|0
1655127890000|2022-06-13 13:44:50|5981.46|5981.46|5980.97|5980.97|5981.75|5981.75|5980.97|5980.97|0
1655127900000|2022-06-13 13:45:00|5980.68|5980.68|5980.42|5980.42|5980.97|5980.97|5980.23|5980.23|0
1655127910000|2022-06-13 13:45:10|5980.61|5980.61|5982.25|5982.25|5982.25|5982.25|5980.61|5980.61|0
1655127930000|2022-06-13 13:45:30|5982.54|5982.54|5984.84|5984.84|5984.84|5984.84|5982.54|5982.54|0
1655127950000|2022-06-13 13:45:50|5986.37|5986.37|5987.23|5987.23|5987.23|5987.23|5986.37|5986.37|0
1655127960000|2022-06-13 13:46:00|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|5986.65|0
1655127970000|2022-06-13 13:46:10|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|0
1655127980000|2022-06-13 13:46:20|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|5987.34|0
1655128000000|2022-06-13 13:46:40|5986.96|5986.96|5985.64|5985.64|5986.96|5986.96|5985.64|5985.64|0
1655128020000|2022-06-13 13:47:00|5984.19|5984.19|5983.8|5983.8|5984.19|5984.19|5983.8|5983.8|0
1655128030000|2022-06-13 13:47:10|5983.31|5983.31|5981.13|5981.13|5983.31|5983.31|5981.13|5981.13|0
1655128050000|2022-06-13 13:47:30|5980.63|5980.63|5980.63|5980.63|5980.63|5980.63|5980.63|5980.63|0
1655128060000|2022-06-13 13:47:40|5980.31|5980.31|5979.45|5979.45|5980.31|5980.31|5979.45|5979.45|0
1655128070000|2022-06-13 13:47:50|5979.74|5979.74|5979.81|5979.81|5980.03|5980.03|5979.74|5979.74|0
1655128090000|2022-06-13 13:48:10|5979.53|5979.53|5978.89|5978.89|5979.53|5979.53|5978.89|5978.89|0
1655128100000|2022-06-13 13:48:20|5979.21|5979.21|5979.53|5979.53|5979.53|5979.53|5979.21|5979.21|0
1655128110000|2022-06-13 13:48:30|5979.03|5979.03|5978.54|5978.54|5979.03|5979.03|5978.54|5978.54|0
1655128120000|2022-06-13 13:48:40|5979.03|5979.03|5978.75|5978.75|5979.03|5979.03|5978.75|5978.75|0
1655128130000|2022-06-13 13:48:50|5978.46|5978.46|5976.3|5976.3|5978.46|5978.46|5976.3|5976.3|0
1655128140000|2022-06-13 13:49:00|5976.62|5976.62|5976.91|5976.91|5976.91|5976.91|5976.62|5976.62|0
1655128150000|2022-06-13 13:49:10|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|5977.67|0
1655128160000|2022-06-13 13:49:20|5978.06|5978.06|5978.34|5978.34|5978.34|5978.34|5978.06|5978.06|0
1655128180000|2022-06-13 13:49:40|5978.7|5978.7|5977.96|5977.96|5978.7|5978.7|5977.94|5977.94|0
1655128190000|2022-06-13 13:49:50|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|0
1655128200000|2022-06-13 13:50:00|5977.61|5977.61|5977.55|5977.55|5978.25|5978.25|5977.16|5977.16|0
1655128210000|2022-06-13 13:50:10|5977.23|5977.23|5971.92|5971.92|5977.23|5977.23|5971.92|5971.92|0
1655128220000|2022-06-13 13:50:20|5972.24|5972.24|5973.43|5973.43|5973.43|5973.43|5972.24|5972.24|0
1655128230000|2022-06-13 13:50:30|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|0
1655128240000|2022-06-13 13:50:40|5973.43|5973.43|5974.04|5974.04|5974.04|5974.04|5973.43|5973.43|0
1655128250000|2022-06-13 13:50:50|5974.23|5974.23|5976.48|5976.48|5976.48|5976.48|5974.23|5974.23|0
1655128260000|2022-06-13 13:51:00|5976.83|5976.83|5979.24|5979.24|5979.24|5979.24|5976.83|5976.83|0
1655128270000|2022-06-13 13:51:10|5978.67|5978.67|5978.86|5978.86|5978.86|5978.86|5978.67|5978.67|0
1655128280000|2022-06-13 13:51:20|5979.57|5979.57|5979.57|5979.57|5979.57|5979.57|5979.57|5979.57|0
1655128290000|2022-06-13 13:51:30|5979.86|5979.86|5979.57|5979.57|5979.86|5979.86|5979.57|5979.57|0
1655128300000|2022-06-13 13:51:40|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|0
1655128310000|2022-06-13 13:51:50|5980.21|5980.21|5979.93|5979.93|5980.21|5980.21|5979.93|5979.93|0
1655128330000|2022-06-13 13:52:10|5978.78|5978.78|5978.78|5978.78|5978.78|5978.78|5978.78|5978.78|0
1655128350000|2022-06-13 13:52:30|5978.4|5978.4|5977.21|5977.21|5978.4|5978.4|5976.92|5976.92|0
1655128360000|2022-06-13 13:52:40|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|0
1655128370000|2022-06-13 13:52:50|5975.61|5975.61|5975.23|5975.23|5975.61|5975.61|5975.23|5975.23|0
1655128380000|2022-06-13 13:53:00|5975.73|5975.73|5976.05|5976.05|5976.05|5976.05|5975.73|5975.73|0
1655128390000|2022-06-13 13:53:10|5976.33|5976.33|5976.33|5976.33|5976.33|5976.33|5976.33|5976.33|0
1655128410000|2022-06-13 13:53:30|5976.69|5976.69|5976.69|5976.69|5976.69|5976.69|5976.69|5976.69|0
1655128420000|2022-06-13 13:53:40|5977.01|5977.01|5977.23|5977.23|5977.61|5977.61|5977.01|5977.01|0
1655128430000|2022-06-13 13:53:50|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|0
1655128440000|2022-06-13 13:54:00|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|5976.14|0
1655128450000|2022-06-13 13:54:10|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|5975.82|0
1655128460000|2022-06-13 13:54:20|5976.21|5976.21|5976.21|5976.21|5976.21|5976.21|5976.21|5976.21|0
1655128490000|2022-06-13 13:54:50|5975.71|5975.71|5974.78|5974.78|5975.71|5975.71|5974.78|5974.78|0
1655128500000|2022-06-13 13:55:00|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|5975.1|0
1655128510000|2022-06-13 13:55:10|5975.38|5975.38|5975.74|5975.74|5975.74|5975.74|5975.38|5975.38|0
1655128520000|2022-06-13 13:55:20|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|0
1655128530000|2022-06-13 13:55:30|5977.37|5977.37|5976.88|5976.88|5977.37|5977.37|5976.88|5976.88|0
1655128540000|2022-06-13 13:55:40|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|0
1655128560000|2022-06-13 13:56:00|5977.93|5977.93|5979.62|5979.62|5979.62|5979.62|5977.93|5977.93|0
1655128570000|2022-06-13 13:56:10|5980.32|5980.32|5981.6|5981.6|5981.6|5981.6|5980.32|5980.32|0
1655128580000|2022-06-13 13:56:20|5981.1|5981.1|5981.25|5981.25|5981.25|5981.25|5980.61|5980.61|0
1655128590000|2022-06-13 13:56:30|5981.82|5981.82|5981.91|5981.91|5981.91|5981.91|5981.53|5981.53|0
1655128600000|2022-06-13 13:56:40|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|5982.23|0
1655128610000|2022-06-13 13:56:50|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|0
1655128620000|2022-06-13 13:57:00|5982.23|5982.23|5982.73|5982.73|5982.73|5982.73|5982.23|5982.23|0
1655128630000|2022-06-13 13:57:10|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|5983.44|0
1655128640000|2022-06-13 13:57:20|5983.73|5983.73|5983.41|5983.41|5983.73|5983.73|5983.41|5983.41|0
1655128650000|2022-06-13 13:57:30|5983.73|5983.73|5985.26|5985.26|5985.45|5985.45|5983.73|5983.73|0
1655128660000|2022-06-13 13:57:40|5984.94|5984.94|5983.81|5983.81|5984.94|5984.94|5983.81|5983.81|0
1655128670000|2022-06-13 13:57:50|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|0
1655128680000|2022-06-13 13:58:00|5982.95|5982.95|5981.5|5981.5|5982.95|5982.95|5981.5|5981.5|0
1655128690000|2022-06-13 13:58:10|5982|5982|5982.28|5982.28|5982.28|5982.28|5982|5982|0
1655128700000|2022-06-13 13:58:20|5980.75|5980.75|5980.43|5980.43|5980.75|5980.75|5980.43|5980.43|0
1655128720000|2022-06-13 13:58:40|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|0
1655128730000|2022-06-13 13:58:50|5981.43|5981.43|5981.89|5981.89|5982.07|5982.07|5981.43|5981.43|0
1655128740000|2022-06-13 13:59:00|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|5982.27|0
1655128750000|2022-06-13 13:59:10|5982.59|5982.59|5982.49|5982.49|5982.87|5982.87|5982.49|5982.49|0
1655128760000|2022-06-13 13:59:20|5982.78|5982.78|5982.49|5982.49|5982.78|5982.78|5982.49|5982.49|0
1655128770000|2022-06-13 13:59:30|5982.2|5982.2|5980.51|5980.51|5982.2|5982.2|5980.51|5980.51|0
1655128790000|2022-06-13 13:59:50|5980.19|5980.19|5978.27|5978.27|5980.19|5980.19|5978.27|5978.27|0
1655128800000|2022-06-13 14:00:00|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|0
1655128810000|2022-06-13 14:00:10|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|0
1655128820000|2022-06-13 14:00:20|5977.55|5977.55|5978.83|5978.83|5978.83|5978.83|5977.55|5977.55|0
1655128830000|2022-06-13 14:00:30|5979.2|5979.2|5982.07|5982.07|5982.07|5982.07|5979.2|5979.2|0
1655128840000|2022-06-13 14:00:40|5982.35|5982.35|5985.19|5985.19|5985.19|5985.19|5982.35|5982.35|0
1655128850000|2022-06-13 14:00:50|5986.18|5986.18|5985.66|5985.66|5986.87|5986.87|5985.66|5985.66|0
1655128860000|2022-06-13 14:01:00|5985.09|5985.09|5983.14|5983.14|5985.09|5985.09|5983.14|5983.14|0
1655128870000|2022-06-13 14:01:10|5982.64|5982.64|5983.33|5983.33|5983.65|5983.65|5982.64|5982.64|0
1655128880000|2022-06-13 14:01:20|5982.83|5982.83|5979.86|5979.86|5982.83|5982.83|5979.86|5979.86|0
1655128890000|2022-06-13 14:01:30|5979.5|5979.5|5979.18|5979.18|5979.5|5979.5|5979.18|5979.18|0
1655128900000|2022-06-13 14:01:40|5979.75|5979.75|5980.26|5980.26|5980.26|5980.26|5979.75|5979.75|0
1655128920000|2022-06-13 14:02:00|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|0
1655128930000|2022-06-13 14:02:10|5979.66|5979.66|5979.77|5979.77|5980.15|5980.15|5979.66|5979.66|0
1655128940000|2022-06-13 14:02:20|5979.41|5979.41|5978.17|5978.17|5979.41|5979.41|5978.17|5978.17|0
1655128950000|2022-06-13 14:02:30|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|0
1655128960000|2022-06-13 14:02:40|5977.49|5977.49|5976.35|5976.35|5977.49|5977.49|5976.35|5976.35|0
1655128970000|2022-06-13 14:02:50|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|0
1655128980000|2022-06-13 14:03:00|5975.68|5975.68|5976.79|5976.79|5976.79|5976.79|5975.68|5975.68|0
1655128990000|2022-06-13 14:03:10|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|0
1655129000000|2022-06-13 14:03:20|5976.88|5976.88|5976.88|5976.88|5976.88|5976.88|5976.88|5976.88|0
1655129010000|2022-06-13 14:03:30|5977.07|5977.07|5977.26|5977.26|5977.26|5977.26|5977.07|5977.07|0
1655129020000|2022-06-13 14:03:40|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|5977.64|0
1655129030000|2022-06-13 14:03:50|5976.65|5976.65|5975.9|5975.9|5976.65|5976.65|5975.9|5975.9|0
1655129040000|2022-06-13 14:04:00|5976.28|5976.28|5976.28|5976.28|5976.28|5976.28|5976.28|5976.28|0
1655129050000|2022-06-13 14:04:10|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|0
1655129060000|2022-06-13 14:04:20|5976.11|5976.11|5976.68|5976.68|5976.68|5976.68|5976.11|5976.11|0
1655129070000|2022-06-13 14:04:30|5976.32|5976.32|5975.62|5975.62|5976.32|5976.32|5975.62|5975.62|0
1655129090000|2022-06-13 14:04:50|5975.33|5975.33|5974.84|5974.84|5975.33|5975.33|5974.84|5974.84|0
1655129110000|2022-06-13 14:05:10|5975.33|5975.33|5975.65|5975.65|5975.65|5975.65|5975.33|5975.33|0
1655129120000|2022-06-13 14:05:20|5975.94|5975.94|5979.98|5979.98|5979.98|5979.98|5975.94|5975.94|0
1655129130000|2022-06-13 14:05:30|5980.48|5980.48|5980.83|5980.83|5980.83|5980.83|5980.48|5980.48|0
1655129140000|2022-06-13 14:05:40|5980.48|5980.48|5980.48|5980.48|5980.83|5980.83|5980.48|5980.48|0
1655129150000|2022-06-13 14:05:50|5982.39|5982.39|5982.71|5982.71|5982.71|5982.71|5982.39|5982.39|0
1655129160000|2022-06-13 14:06:00|5982.99|5982.99|5983.35|5983.35|5983.35|5983.35|5982.99|5982.99|0
1655129170000|2022-06-13 14:06:10|5983.53|5983.53|5983.97|5983.97|5983.97|5983.97|5983.15|5983.15|0
1655129180000|2022-06-13 14:06:20|5983.04|5983.04|5982.47|5982.47|5983.04|5983.04|5982.47|5982.47|0
1655129200000|2022-06-13 14:06:40|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|0
1655129210000|2022-06-13 14:06:50|5982.47|5982.47|5982.08|5982.08|5982.47|5982.47|5981.9|5981.9|0
1655129220000|2022-06-13 14:07:00|5981.79|5981.79|5981.79|5981.79|5981.79|5981.79|5981.79|5981.79|0
1655129230000|2022-06-13 14:07:10|5982.11|5982.11|5982.43|5982.43|5982.43|5982.43|5982.11|5982.11|0
1655129240000|2022-06-13 14:07:20|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|0
1655129250000|2022-06-13 14:07:30|5983.19|5983.19|5983.86|5983.86|5984.14|5984.14|5983.19|5983.19|0
1655129260000|2022-06-13 14:07:40|5984.24|5984.24|5984.24|5984.24|5984.24|5984.24|5984.24|5984.24|0
1655129270000|2022-06-13 14:07:50|5984.53|5984.53|5984.53|5984.53|5984.53|5984.53|5984.53|5984.53|0
1655129280000|2022-06-13 14:08:00|5984.24|5984.24|5984.72|5984.72|5984.72|5984.72|5983.95|5983.95|0
1655129290000|2022-06-13 14:08:10|5984.4|5984.4|5982.02|5982.02|5984.4|5984.4|5982.02|5982.02|0
1655129300000|2022-06-13 14:08:20|5981.7|5981.7|5981.7|5981.7|5981.7|5981.7|5981.7|5981.7|0
1655129310000|2022-06-13 14:08:30|5981.42|5981.42|5981.1|5981.1|5981.42|5981.42|5981.1|5981.1|0
1655129320000|2022-06-13 14:08:40|5981.48|5981.48|5982.12|5982.12|5982.12|5982.12|5981.48|5981.48|0
1655129340000|2022-06-13 14:09:00|5981.4|5981.4|5980.83|5980.83|5981.9|5981.9|5980.83|5980.83|0
1655129380000|2022-06-13 14:09:40|5980.45|5980.45|5979.37|5979.37|5980.45|5980.45|5979.37|5979.37|0
1655129390000|2022-06-13 14:09:50|5978.99|5978.99|5977.86|5977.86|5978.99|5978.99|5977.86|5977.86|0
1655129400000|2022-06-13 14:10:00|5978.49|5978.49|5978.81|5978.81|5978.81|5978.81|5978.49|5978.49|0
1655129410000|2022-06-13 14:10:10|5979.1|5979.1|5978.95|5978.95|5979.31|5979.31|5978.93|5978.93|0
1655129430000|2022-06-13 14:10:30|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|0
1655129440000|2022-06-13 14:10:40|5977.79|5977.79|5976.69|5976.69|5977.79|5977.79|5976.69|5976.69|0
1655129450000|2022-06-13 14:10:50|5976.33|5976.33|5974.74|5974.74|5976.33|5976.33|5974.74|5974.74|0
1655129460000|2022-06-13 14:11:00|5974.42|5974.42|5971.13|5971.13|5974.42|5974.42|5971.13|5971.13|0
1655129470000|2022-06-13 14:11:10|5970.49|5970.49|5969.99|5969.99|5970.49|5970.49|5969.99|5969.99|0
1655129480000|2022-06-13 14:11:20|5969.67|5969.67|5970.23|5970.23|5970.23|5970.23|5969.31|5969.31|0
1655129500000|2022-06-13 14:11:40|5970.87|5970.87|5970.87|5970.87|5970.87|5970.87|5970.87|5970.87|0
1655129510000|2022-06-13 14:11:50|5970.52|5970.52|5971.15|5971.15|5971.15|5971.15|5970.52|5970.52|0
1655129520000|2022-06-13 14:12:00|5970.83|5970.83|5969.03|5969.03|5970.83|5970.83|5969.03|5969.03|0
1655129530000|2022-06-13 14:12:10|5968.84|5968.84|5968.84|5968.84|5968.84|5968.84|5968.84|5968.84|0
1655129540000|2022-06-13 14:12:20|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|0
1655129550000|2022-06-13 14:12:30|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|0
1655129560000|2022-06-13 14:12:40|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|0
1655129570000|2022-06-13 14:12:50|5968.43|5968.43|5968.43|5968.43|5968.43|5968.43|5968.43|5968.43|0
1655129580000|2022-06-13 14:13:00|5968.05|5968.05|5969.04|5969.04|5969.04|5969.04|5968.05|5968.05|0
1655129590000|2022-06-13 14:13:10|5968.33|5968.33|5967.54|5967.54|5968.33|5968.33|5967.54|5967.54|0
1655129610000|2022-06-13 14:13:30|5967.16|5967.16|5966.28|5966.28|5967.16|5967.16|5966.28|5966.28|0
1655129620000|2022-06-13 14:13:40|5965.53|5965.53|5962.22|5962.22|5965.53|5965.53|5962.22|5962.22|0
1655129630000|2022-06-13 14:13:50|5962.72|5962.72|5962.72|5962.72|5962.72|5962.72|5962.72|5962.72|0
1655129640000|2022-06-13 14:14:00|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|5963.1|0
1655129650000|2022-06-13 14:14:10|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|0
1655129660000|2022-06-13 14:14:20|5962.93|5962.93|5958.97|5958.97|5963.41|5963.41|5958.97|5958.97|0
1655129670000|2022-06-13 14:14:30|5959.35|5959.35|5959.45|5959.45|5959.45|5959.45|5959.16|5959.16|0
1655129680000|2022-06-13 14:14:40|5959.26|5959.26|5959.05|5959.05|5959.26|5959.26|5959.05|5959.05|0
1655129690000|2022-06-13 14:14:50|5958.73|5958.73|5957.61|5957.61|5958.73|5958.73|5957.61|5957.61|0
1655129700000|2022-06-13 14:15:00|5957.29|5957.29|5958.56|5958.56|5958.56|5958.56|5957.29|5957.29|0
1655129710000|2022-06-13 14:15:10|5958.21|5958.21|5958.21|5958.21|5958.21|5958.21|5958.21|5958.21|0
1655129730000|2022-06-13 14:15:30|5957.45|5957.45|5957.07|5957.07|5957.45|5957.45|5957.07|5957.07|0
1655129740000|2022-06-13 14:15:40|5956.69|5956.69|5956.98|5956.98|5956.98|5956.98|5956.69|5956.69|0
1655129750000|2022-06-13 14:15:50|5957.33|5957.33|5959.19|5959.19|5959.58|5959.58|5956.57|5956.57|0
1655129760000|2022-06-13 14:16:00|5959.57|5959.57|5958.82|5958.82|5959.57|5959.57|5958.82|5958.82|0
1655129770000|2022-06-13 14:16:10|5958.53|5958.53|5958.84|5958.84|5958.84|5958.84|5958.25|5958.25|0
1655129780000|2022-06-13 14:16:20|5958.47|5958.47|5957.19|5957.19|5958.47|5958.47|5957.19|5957.19|0
1655129790000|2022-06-13 14:16:30|5956.81|5956.81|5955.62|5955.62|5956.81|5956.81|5955.62|5955.62|0
1655129800000|2022-06-13 14:16:40|5955.94|5955.94|5955.94|5955.94|5956.26|5956.26|5955.94|5955.94|0
1655129820000|2022-06-13 14:17:00|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|0
1655129830000|2022-06-13 14:17:10|5956.93|5956.93|5956.93|5956.93|5956.93|5956.93|5956.93|5956.93|0
1655129850000|2022-06-13 14:17:30|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|5956.44|0
1655129860000|2022-06-13 14:17:40|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|0
1655129870000|2022-06-13 14:17:50|5956.51|5956.51|5956.51|5956.51|5956.51|5956.51|5956.51|5956.51|0
1655129880000|2022-06-13 14:18:00|5955.87|5955.87|5954.52|5954.52|5955.87|5955.87|5954.52|5954.52|0
1655129900000|2022-06-13 14:18:20|5953.75|5953.75|5953.75|5953.75|5953.75|5953.75|5953.75|5953.75|0
1655129910000|2022-06-13 14:18:30|5953.56|5953.56|5953.21|5953.21|5953.56|5953.56|5953.21|5953.21|0
1655129920000|2022-06-13 14:18:40|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|5951.52|0
1655129940000|2022-06-13 14:19:00|5951.81|5951.81|5951.95|5951.95|5952.31|5952.31|5951.81|5951.81|0
1655129950000|2022-06-13 14:19:10|5951.19|5951.19|5952.4|5952.4|5952.4|5952.4|5951.19|5951.19|0
1655129960000|2022-06-13 14:19:20|5953.16|5953.16|5952.66|5952.66|5953.16|5953.16|5952.66|5952.66|0
1655129970000|2022-06-13 14:19:30|5953.38|5953.38|5953.24|5953.24|5953.74|5953.74|5953.24|5953.24|0
1655129980000|2022-06-13 14:19:40|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|0
1655129990000|2022-06-13 14:19:50|5953.05|5953.05|5952.28|5952.28|5953.05|5953.05|5952.28|5952.28|0
1655130010000|2022-06-13 14:20:10|5952.57|5952.57|5954.22|5954.22|5954.22|5954.22|5952.57|5952.57|0
1655130020000|2022-06-13 14:20:20|5954.54|5954.54|5954.22|5954.22|5954.54|5954.54|5953.59|5953.59|0
1655130030000|2022-06-13 14:20:30|5954.61|5954.61|5955.56|5955.56|5955.56|5955.56|5954.61|5954.61|0
1655130040000|2022-06-13 14:20:40|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|0
1655130060000|2022-06-13 14:21:00|5956.37|5956.37|5957.39|5957.39|5957.39|5957.39|5956.37|5956.37|0
1655130070000|2022-06-13 14:21:10|5957.1|5957.1|5956.19|5956.19|5957.1|5957.1|5956.18|5956.18|0
1655130080000|2022-06-13 14:21:20|5956.47|5956.47|5955.55|5955.55|5956.47|5956.47|5955.55|5955.55|0
1655130090000|2022-06-13 14:21:30|5955.23|5955.23|5954.3|5954.3|5955.23|5955.23|5953.54|5953.54|0
1655130100000|2022-06-13 14:21:40|5954.8|5954.8|5955.12|5955.12|5955.12|5955.12|5954.8|5954.8|0
1655130110000|2022-06-13 14:21:50|5955.31|5955.31|5955.49|5955.49|5955.62|5955.62|5955.31|5955.31|0
1655130120000|2022-06-13 14:22:00|5955.17|5955.17|5954.07|5954.07|5955.17|5955.17|5954.07|5954.07|0
1655130130000|2022-06-13 14:22:10|5954.36|5954.36|5954.36|5954.36|5954.36|5954.36|5954.36|5954.36|0
1655130140000|2022-06-13 14:22:20|5954.07|5954.07|5954.07|5954.07|5954.07|5954.07|5954.07|5954.07|0
1655130150000|2022-06-13 14:22:30|5953.79|5953.79|5952.83|5952.83|5953.79|5953.79|5952.83|5952.83|0
1655130160000|2022-06-13 14:22:40|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|5953.02|0
1655130170000|2022-06-13 14:22:50|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|0
1655130180000|2022-06-13 14:23:00|5953.47|5953.47|5953.15|5953.15|5953.47|5953.47|5953.15|5953.15|0
1655130190000|2022-06-13 14:23:10|5953.51|5953.51|5952.8|5952.8|5953.51|5953.51|5952.8|5952.8|0
1655130200000|2022-06-13 14:23:20|5953.12|5953.12|5952.8|5952.8|5953.12|5953.12|5952.8|5952.8|0
1655130210000|2022-06-13 14:23:30|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|0
1655130220000|2022-06-13 14:23:40|5952.8|5952.8|5952.42|5952.42|5952.8|5952.8|5952.42|5952.42|0
1655130230000|2022-06-13 14:23:50|5952.13|5952.13|5951.75|5951.75|5952.13|5952.13|5951.75|5951.75|0
1655130240000|2022-06-13 14:24:00|5951.18|5951.18|5952.11|5952.11|5952.11|5952.11|5950.99|5950.99|0
1655130250000|2022-06-13 14:24:10|5951.92|5951.92|5951.64|5951.64|5951.92|5951.92|5951.64|5951.64|0
1655130260000|2022-06-13 14:24:20|5951.28|5951.28|5950.21|5950.21|5951.28|5951.28|5949.85|5949.85|0
1655130270000|2022-06-13 14:24:30|5949.83|5949.83|5949.45|5949.45|5949.83|5949.83|5949.26|5949.26|0
1655130280000|2022-06-13 14:24:40|5949.16|5949.16|5948.88|5948.88|5949.16|5949.16|5948.88|5948.88|0
1655130290000|2022-06-13 14:24:50|5947.88|5947.88|5946.83|5946.83|5947.88|5947.88|5946.83|5946.83|0
1655130300000|2022-06-13 14:25:00|5947.4|5947.4|5947.87|5947.87|5948.25|5948.25|5947.4|5947.4|0
1655130320000|2022-06-13 14:25:20|5948.06|5948.06|5949.65|5949.65|5949.65|5949.65|5948.06|5948.06|0
1655130330000|2022-06-13 14:25:30|5950.01|5950.01|5949.78|5949.78|5950.01|5950.01|5949.78|5949.78|0
1655130340000|2022-06-13 14:25:40|5949.5|5949.5|5949.85|5949.85|5949.85|5949.85|5949.14|5949.14|0
1655130350000|2022-06-13 14:25:50|5950.49|5950.49|5950.27|5950.27|5950.49|5950.49|5950.17|5950.17|0
1655130360000|2022-06-13 14:26:00|5950.77|5950.77|5952.19|5952.19|5952.19|5952.19|5950.77|5950.77|0
1655130370000|2022-06-13 14:26:10|5951.81|5951.81|5950.36|5950.36|5951.81|5951.81|5950.36|5950.36|0
1655130400000|2022-06-13 14:26:40|5950.72|5950.72|5952.15|5952.15|5952.15|5952.15|5950.72|5950.72|0
1655130420000|2022-06-13 14:27:00|5951.86|5951.86|5951.19|5951.19|5951.86|5951.86|5951.19|5951.19|0
1655130430000|2022-06-13 14:27:10|5951.91|5951.91|5954.45|5954.45|5954.45|5954.45|5951.91|5951.91|0
1655130440000|2022-06-13 14:27:20|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|0
1655130450000|2022-06-13 14:27:30|5956.01|5956.01|5956.78|5956.78|5956.78|5956.78|5956.01|5956.01|0
1655130460000|2022-06-13 14:27:40|5957.13|5957.13|5957.51|5957.51|5957.51|5957.51|5957.13|5957.13|0
1655130470000|2022-06-13 14:27:50|5957.23|5957.23|5958.51|5958.51|5958.51|5958.51|5957.23|5957.23|0
1655130480000|2022-06-13 14:28:00|5958.82|5958.82|5960.43|5960.43|5960.43|5960.43|5958.82|5958.82|0
1655130500000|2022-06-13 14:28:20|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|0
1655130520000|2022-06-13 14:28:40|5959.21|5959.21|5959.21|5959.21|5959.21|5959.21|5959.21|5959.21|0
1655130540000|2022-06-13 14:29:00|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|0
1655130550000|2022-06-13 14:29:10|5960.85|5960.85|5960.53|5960.53|5960.85|5960.85|5960.53|5960.53|0
1655130560000|2022-06-13 14:29:20|5960.34|5960.34|5958.8|5958.8|5960.34|5960.34|5958.8|5958.8|0
1655130570000|2022-06-13 14:29:30|5958.48|5958.48|5959.05|5959.05|5959.05|5959.05|5958.48|5958.48|0
1655130580000|2022-06-13 14:29:40|5958.56|5958.56|5958.2|5958.2|5958.56|5958.56|5958.2|5958.2|0
1655130590000|2022-06-13 14:29:50|5957.88|5957.88|5956.62|5956.62|5957.88|5957.88|5956.62|5956.62|0
1655130600000|2022-06-13 14:30:00|5956.81|5956.81|5956.91|5956.91|5957.41|5957.41|5956.62|5956.62|0
1655130610000|2022-06-13 14:30:10|5956.72|5956.72|5957.36|5957.36|5957.36|5957.36|5956.72|5956.72|0
1655130620000|2022-06-13 14:30:20|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|0
1655130630000|2022-06-13 14:30:30|5957.15|5957.15|5958.28|5958.28|5958.28|5958.28|5957.15|5957.15|0
1655130640000|2022-06-13 14:30:40|5958.86|5958.86|5958.86|5958.86|5958.86|5958.86|5958.86|5958.86|0
1655130650000|2022-06-13 14:30:50|5958.36|5958.36|5957.44|5957.44|5958.36|5958.36|5957.44|5957.44|0
1655130660000|2022-06-13 14:31:00|5957.08|5957.08|5956.91|5956.91|5957.58|5957.58|5956.91|5956.91|0
1655130670000|2022-06-13 14:31:10|5956.55|5956.55|5957.1|5957.1|5957.1|5957.1|5956.36|5956.36|0
1655130680000|2022-06-13 14:31:20|5956.78|5956.78|5955.92|5955.92|5956.78|5956.78|5955.92|5955.92|0
1655130690000|2022-06-13 14:31:30|5955.57|5955.57|5954.93|5954.93|5955.57|5955.57|5954.93|5954.93|0
1655130700000|2022-06-13 14:31:40|5955.28|5955.28|5953.99|5953.99|5955.28|5955.28|5953.42|5953.42|0
1655130710000|2022-06-13 14:31:50|5954.31|5954.31|5954.31|5954.31|5954.31|5954.31|5954.31|5954.31|0
1655130720000|2022-06-13 14:32:00|5954.02|5954.02|5954.18|5954.18|5954.95|5954.95|5953.16|5953.16|0
1655130730000|2022-06-13 14:32:10|5954.54|5954.54|5952.95|5952.95|5954.54|5954.54|5952.95|5952.95|0
1655130740000|2022-06-13 14:32:20|5953.37|5953.37|5953.09|5953.09|5953.37|5953.37|5953.09|5953.09|0
1655130750000|2022-06-13 14:32:30|5953.37|5953.37|5953.18|5953.18|5953.75|5953.75|5953.18|5953.18|0
1655130760000|2022-06-13 14:32:40|5953.56|5953.56|5954.06|5954.06|5954.06|5954.06|5953.56|5953.56|0
1655130770000|2022-06-13 14:32:50|5953.87|5953.87|5954.76|5954.76|5954.76|5954.76|5953.87|5953.87|0
1655130790000|2022-06-13 14:33:10|5955.12|5955.12|5955.97|5955.97|5955.97|5955.97|5955.12|5955.12|0
1655130800000|2022-06-13 14:33:20|5956.29|5956.29|5956.57|5956.57|5956.57|5956.57|5956.29|5956.29|0
1655130810000|2022-06-13 14:33:30|5956.86|5956.86|5956.57|5956.57|5956.86|5956.86|5956.57|5956.57|0
1655130820000|2022-06-13 14:33:40|5957.21|5957.21|5957.21|5957.21|5957.53|5957.53|5956.89|5956.89|0
1655130830000|2022-06-13 14:33:50|5956.93|5956.93|5956.93|5956.93|5956.93|5956.93|5956.93|5956.93|0
1655130840000|2022-06-13 14:34:00|5957.21|5957.21|5958.68|5958.68|5959|5959|5957.21|5957.21|0
1655130850000|2022-06-13 14:34:10|5958.36|5958.36|5958.96|5958.96|5959.6|5959.6|5958.36|5958.36|0
1655130860000|2022-06-13 14:34:20|5959.32|5959.32|5959.28|5959.28|5959.32|5959.32|5959|5959|0
1655130880000|2022-06-13 14:34:40|5958.79|5958.79|5957.86|5957.86|5958.79|5958.79|5957.86|5957.86|0
1655130890000|2022-06-13 14:34:50|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|0
1655130910000|2022-06-13 14:35:10|5957.86|5957.86|5957.86|5957.86|5957.86|5957.86|5957.86|5957.86|0
1655130920000|2022-06-13 14:35:20|5958.05|5958.05|5958.34|5958.34|5958.34|5958.34|5958.05|5958.05|0
1655130930000|2022-06-13 14:35:30|5958.69|5958.69|5959.36|5959.36|5959.36|5959.36|5958.69|5958.69|0
1655130940000|2022-06-13 14:35:40|5959.85|5959.85|5959.85|5959.85|5959.85|5959.85|5959.85|5959.85|0
1655130950000|2022-06-13 14:35:50|5960.35|5960.35|5960.63|5960.63|5960.63|5960.63|5960.35|5960.35|0
1655130960000|2022-06-13 14:36:00|5960.35|5960.35|5960.63|5960.63|5960.63|5960.63|5960.35|5960.35|0
1655130970000|2022-06-13 14:36:10|5961.13|5961.13|5964.84|5964.84|5964.84|5964.84|5961.13|5961.13|0
1655130980000|2022-06-13 14:36:20|5965.13|5965.13|5964.63|5964.63|5965.13|5965.13|5964.63|5964.63|0
1655130990000|2022-06-13 14:36:30|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|5964.82|0
1655131000000|2022-06-13 14:36:40|5964.76|5964.76|5963.55|5963.55|5964.76|5964.76|5963.55|5963.55|0
1655131020000|2022-06-13 14:37:00|5963.05|5963.05|5963.81|5963.81|5963.81|5963.81|5963.05|5963.05|0
1655131030000|2022-06-13 14:37:10|5964.1|5964.1|5964.48|5964.48|5964.48|5964.48|5964.1|5964.1|0
1655131040000|2022-06-13 14:37:20|5964.84|5964.84|5965.62|5965.62|5965.62|5965.62|5964.84|5964.84|0
1655131050000|2022-06-13 14:37:30|5965.91|5965.91|5965.1|5965.1|5965.91|5965.91|5964.7|5964.7|0
1655131060000|2022-06-13 14:37:40|5964.82|5964.82|5963.67|5963.67|5964.82|5964.82|5963.67|5963.67|0
1655131070000|2022-06-13 14:37:50|5963.35|5963.35|5961.71|5961.71|5963.99|5963.99|5961.71|5961.71|0
1655131090000|2022-06-13 14:38:10|5961.21|5961.21|5960.26|5960.26|5961.21|5961.21|5960.26|5960.26|0
1655131100000|2022-06-13 14:38:20|5960.64|5960.64|5960.92|5960.92|5960.92|5960.92|5960.64|5960.64|0
1655131120000|2022-06-13 14:38:40|5961.47|5961.47|5961.28|5961.28|5961.47|5961.47|5961.28|5961.28|0
1655131130000|2022-06-13 14:38:50|5961.78|5961.78|5961.97|5961.97|5962.46|5962.46|5961.78|5961.78|0
1655131140000|2022-06-13 14:39:00|5962.25|5962.25|5962.71|5962.71|5962.71|5962.71|5962.25|5962.25|0
1655131160000|2022-06-13 14:39:20|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|0
1655131170000|2022-06-13 14:39:30|5962.71|5962.71|5962.08|5962.08|5964.05|5964.05|5962.08|5962.08|0
1655131180000|2022-06-13 14:39:40|5961.76|5961.76|5959.23|5959.23|5961.76|5961.76|5959.23|5959.23|0
1655131200000|2022-06-13 14:40:00|5958.47|5958.47|5957.34|5957.34|5958.47|5958.47|5957.27|5957.27|0
1655131210000|2022-06-13 14:40:10|5957.15|5957.15|5956.39|5956.39|5957.15|5957.15|5956.39|5956.39|0
1655131230000|2022-06-13 14:40:30|5955.39|5955.39|5954.53|5954.53|5955.39|5955.39|5954.53|5954.53|0
1655131240000|2022-06-13 14:40:40|5955.23|5955.23|5954.47|5954.47|5955.23|5955.23|5954.47|5954.47|0
1655131250000|2022-06-13 14:40:50|5954.79|5954.79|5954.79|5954.79|5954.79|5954.79|5954.79|5954.79|0
1655131260000|2022-06-13 14:41:00|5954.15|5954.15|5953.51|5953.51|5954.15|5954.15|5953.51|5953.51|0
1655131270000|2022-06-13 14:41:10|5953.83|5953.83|5953.77|5953.77|5954.15|5954.15|5953.77|5953.77|0
1655131280000|2022-06-13 14:41:20|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|0
1655131290000|2022-06-13 14:41:30|5953.45|5953.45|5953.45|5953.45|5953.45|5953.45|5953.45|5953.45|0
1655131300000|2022-06-13 14:41:40|5952.68|5952.68|5952.97|5952.97|5952.97|5952.97|5952.68|5952.68|0
1655131310000|2022-06-13 14:41:50|5953.33|5953.33|5953.46|5953.46|5953.65|5953.65|5953.33|5953.33|0
1655131320000|2022-06-13 14:42:00|5953.65|5953.65|5958.05|5958.05|5958.05|5958.05|5953.65|5953.65|0
1655131340000|2022-06-13 14:42:20|5957.76|5957.76|5954.87|5954.87|5957.76|5957.76|5954.87|5954.87|0
1655131350000|2022-06-13 14:42:30|5955.22|5955.22|5955.22|5955.22|5955.22|5955.22|5955.22|5955.22|0
1655131360000|2022-06-13 14:42:40|5954.9|5954.9|5952.44|5952.44|5954.9|5954.9|5952.44|5952.44|0
1655131380000|2022-06-13 14:43:00|5952.63|5952.63|5951.92|5951.92|5952.63|5952.63|5951.92|5951.92|0
1655131390000|2022-06-13 14:43:10|5952.27|5952.27|5950.78|5950.78|5952.27|5952.27|5950.78|5950.78|0
1655131410000|2022-06-13 14:43:30|5951.42|5951.42|5951.18|5951.18|5951.74|5951.74|5951.18|5951.18|0
1655131420000|2022-06-13 14:43:40|5951.37|5951.37|5950.89|5950.89|5951.65|5951.65|5950.89|5950.89|0
1655131430000|2022-06-13 14:43:50|5950.51|5950.51|5951.38|5951.38|5951.38|5951.38|5950.12|5950.12|0
1655131440000|2022-06-13 14:44:00|5950.31|5950.31|5949.55|5949.55|5950.31|5950.31|5949.55|5949.55|0
1655131460000|2022-06-13 14:44:20|5949.83|5949.83|5947.89|5947.89|5950.19|5950.19|5947.89|5947.89|0
1655131470000|2022-06-13 14:44:30|5947.9|5947.9|5946.96|5946.96|5948.09|5948.09|5946.96|5946.96|0
1655131480000|2022-06-13 14:44:40|5946.46|5946.46|5946.17|5946.17|5946.46|5946.46|5946.17|5946.17|0
1655131490000|2022-06-13 14:44:50|5946.53|5946.53|5946.15|5946.15|5946.53|5946.53|5946.15|5946.15|0
1655131500000|2022-06-13 14:45:00|5945.65|5945.65|5946.03|5946.03|5946.03|5946.03|5945.65|5945.65|0
1655131510000|2022-06-13 14:45:10|5946.99|5946.99|5947.28|5947.28|5947.28|5947.28|5946.99|5946.99|0
1655131520000|2022-06-13 14:45:20|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|0
1655131530000|2022-06-13 14:45:30|5946.71|5946.71|5943.97|5943.97|5946.71|5946.71|5943.97|5943.97|0
1655131540000|2022-06-13 14:45:40|5943.78|5943.78|5943.78|5943.78|5943.78|5943.78|5943.78|5943.78|0
1655131560000|2022-06-13 14:46:00|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|5943.28|0
1655131570000|2022-06-13 14:46:10|5943.78|5943.78|5943.78|5943.78|5943.78|5943.78|5943.78|5943.78|0
1655131580000|2022-06-13 14:46:20|5944.14|5944.14|5946.67|5946.67|5946.67|5946.67|5944.14|5944.14|0
1655131590000|2022-06-13 14:46:30|5946.95|5946.95|5946.7|5946.7|5946.95|5946.95|5946.32|5946.32|0
1655131600000|2022-06-13 14:46:40|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|0
1655131610000|2022-06-13 14:46:50|5946.7|5946.7|5947.06|5947.06|5947.06|5947.06|5946.7|5946.7|0
1655131620000|2022-06-13 14:47:00|5946.56|5946.56|5945.46|5945.46|5946.56|5946.56|5945.46|5945.46|0
1655131640000|2022-06-13 14:47:20|5946.1|5946.1|5946.1|5946.1|5946.1|5946.1|5946.1|5946.1|0
1655131650000|2022-06-13 14:47:30|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|5946.29|0
1655131670000|2022-06-13 14:47:50|5946.79|5946.79|5946.97|5946.97|5946.97|5946.97|5946.79|5946.79|0
1655131680000|2022-06-13 14:48:00|5946.02|5946.02|5947.37|5947.37|5947.69|5947.69|5946.02|5946.02|0
1655131690000|2022-06-13 14:48:10|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|0
1655131700000|2022-06-13 14:48:20|5946.13|5946.13|5946.09|5946.09|5946.45|5946.45|5946.09|5946.09|0
1655131710000|2022-06-13 14:48:30|5945.6|5945.6|5945.72|5945.72|5946.07|5946.07|5945.31|5945.31|0
1655131720000|2022-06-13 14:48:40|5945.43|5945.43|5945.75|5945.75|5945.75|5945.75|5945.43|5945.43|0
1655131730000|2022-06-13 14:48:50|5946.11|5946.11|5946.11|5946.11|5946.11|5946.11|5946.11|5946.11|0
1655131740000|2022-06-13 14:49:00|5946.39|5946.39|5947.48|5947.48|5947.48|5947.48|5946.39|5946.39|0
1655131750000|2022-06-13 14:49:10|5947.76|5947.76|5948.85|5948.85|5948.85|5948.85|5947.76|5947.76|0
1655131760000|2022-06-13 14:49:20|5948.46|5948.46|5947.83|5947.83|5948.46|5948.46|5947.83|5947.83|0
1655131770000|2022-06-13 14:49:30|5947.54|5947.54|5945.59|5945.59|5947.54|5947.54|5945.59|5945.59|0
1655131790000|2022-06-13 14:49:50|5945.97|5945.97|5945.97|5945.97|5945.97|5945.97|5945.97|5945.97|0
1655131800000|2022-06-13 14:50:00|5945.65|5945.65|5945.05|5945.05|5945.65|5945.65|5944.37|5944.37|0
1655131810000|2022-06-13 14:50:10|5945.33|5945.33|5944.84|5944.84|5945.33|5945.33|5944.84|5944.84|0
1655131820000|2022-06-13 14:50:20|5944.27|5944.27|5944.27|5944.27|5944.27|5944.27|5944.27|5944.27|0
1655131830000|2022-06-13 14:50:30|5943.91|5943.91|5943.53|5943.53|5943.91|5943.91|5943.53|5943.53|0
1655131860000|2022-06-13 14:51:00|5943.17|5943.17|5940.3|5940.3|5943.17|5943.17|5940.3|5940.3|0
1655131870000|2022-06-13 14:51:10|5939.98|5939.98|5939.47|5939.47|5940.62|5940.62|5939.47|5939.47|0
1655131880000|2022-06-13 14:51:20|5939.83|5939.83|5940.61|5940.61|5940.61|5940.61|5939.83|5939.83|0
1655131900000|2022-06-13 14:51:40|5939.65|5939.65|5939.65|5939.65|5939.97|5939.97|5939.01|5939.01|0
1655131910000|2022-06-13 14:51:50|5939.3|5939.3|5939.3|5939.3|5939.3|5939.3|5939.3|5939.3|0
1655131920000|2022-06-13 14:52:00|5939.62|5939.62|5939.58|5939.58|5939.62|5939.62|5939.3|5939.3|0
1655131930000|2022-06-13 14:52:10|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|5940.13|0
1655131940000|2022-06-13 14:52:20|5939.84|5939.84|5940.51|5940.51|5940.51|5940.51|5939.84|5939.84|0
1655131950000|2022-06-13 14:52:30|5940.7|5940.7|5941.05|5941.05|5941.05|5941.05|5940.7|5940.7|0
1655131960000|2022-06-13 14:52:40|5940.74|5940.74|5939.14|5939.14|5940.74|5940.74|5939.14|5939.14|0
1655131970000|2022-06-13 14:52:50|5939.5|5939.5|5938.86|5938.86|5939.5|5939.5|5938.86|5938.86|0
1655131980000|2022-06-13 14:53:00|5939.43|5939.43|5938.48|5938.48|5939.75|5939.75|5938.48|5938.48|0
1655131990000|2022-06-13 14:53:10|5938.16|5938.16|5938.54|5938.54|5938.54|5938.54|5937.84|5937.84|0
1655132000000|2022-06-13 14:53:20|5938.22|5938.22|5938.9|5938.9|5938.9|5938.9|5937.58|5937.58|0
1655132010000|2022-06-13 14:53:30|5939.28|5939.28|5939.82|5939.82|5940.39|5940.39|5939.28|5939.28|0
1655132030000|2022-06-13 14:53:50|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|5939.47|0
1655132040000|2022-06-13 14:54:00|5939.75|5939.75|5939.18|5939.18|5939.75|5939.75|5939.18|5939.18|0
1655132050000|2022-06-13 14:54:10|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|5938.89|0
1655132060000|2022-06-13 14:54:20|5938.54|5938.54|5939.49|5939.49|5939.49|5939.49|5938.54|5938.54|0
1655132070000|2022-06-13 14:54:30|5939.3|5939.3|5938.03|5938.03|5939.3|5939.3|5938.03|5938.03|0
1655132100000|2022-06-13 14:55:00|5937.71|5937.71|5938.31|5938.31|5938.66|5938.66|5937.71|5937.71|0
1655132110000|2022-06-13 14:55:10|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|0
1655132120000|2022-06-13 14:55:20|5939.33|5939.33|5937.41|5937.41|5939.33|5939.33|5937.41|5937.41|0
1655132130000|2022-06-13 14:55:30|5937.6|5937.6|5935.08|5935.08|5937.6|5937.6|5935.08|5935.08|0
1655132140000|2022-06-13 14:55:40|5935.26|5935.26|5935.26|5935.26|5935.26|5935.26|5935.26|5935.26|0
1655132150000|2022-06-13 14:55:50|5934.89|5934.89|5933.61|5933.61|5934.89|5934.89|5933.61|5933.61|0
1655132160000|2022-06-13 14:56:00|5932.97|5932.97|5931.8|5931.8|5932.97|5932.97|5931.8|5931.8|0
1655132170000|2022-06-13 14:56:10|5932.18|5932.18|5931.9|5931.9|5933.82|5933.82|5931.9|5931.9|0
1655132200000|2022-06-13 14:56:40|5931.72|5931.72|5935.58|5935.58|5935.58|5935.58|5931.72|5931.72|0
1655132210000|2022-06-13 14:56:50|5934.94|5934.94|5934.94|5934.94|5934.94|5934.94|5934.94|5934.94|0
1655132220000|2022-06-13 14:57:00|5935.72|5935.72|5936.01|5936.01|5936.01|5936.01|5935.72|5935.72|0
1655132230000|2022-06-13 14:57:10|5936.19|5936.19|5934.22|5934.22|5936.19|5936.19|5934.22|5934.22|0
1655132240000|2022-06-13 14:57:20|5934.58|5934.58|5934.96|5934.96|5934.96|5934.96|5934.58|5934.58|0
1655132250000|2022-06-13 14:57:30|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|5935.34|0
1655132260000|2022-06-13 14:57:40|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|0
1655132270000|2022-06-13 14:57:50|5935.27|5935.27|5935.27|5935.27|5935.27|5935.27|5935.27|5935.27|0
1655132280000|2022-06-13 14:58:00|5935.64|5935.64|5935.64|5935.64|5935.64|5935.64|5935.45|5935.45|0
1655132290000|2022-06-13 14:58:10|5936|5936|5937.09|5937.09|5937.09|5937.09|5936|5936|0
1655132300000|2022-06-13 14:58:20|5938.62|5938.62|5939.33|5939.33|5939.33|5939.33|5938.62|5938.62|0
1655132310000|2022-06-13 14:58:30|5939.62|5939.62|5939.26|5939.26|5939.62|5939.62|5939.26|5939.26|0
1655132320000|2022-06-13 14:58:40|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|0
1655132330000|2022-06-13 14:58:50|5939.21|5939.21|5938.54|5938.54|5939.21|5939.21|5938.16|5938.16|0
1655132340000|2022-06-13 14:59:00|5938.86|5938.86|5938.76|5938.76|5938.86|5938.86|5937.91|5937.91|0
1655132350000|2022-06-13 14:59:10|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|5939.05|0
1655132360000|2022-06-13 14:59:20|5939.42|5939.42|5939.14|5939.14|5939.42|5939.42|5939.14|5939.14|0
1655132370000|2022-06-13 14:59:30|5939.42|5939.42|5937.74|5937.74|5939.42|5939.42|5937.74|5937.74|0
1655132400000|2022-06-13 15:00:00|5937.45|5937.45|5936.34|5936.34|5937.45|5937.45|5936.34|5936.34|0
1655132420000|2022-06-13 15:00:20|5935.38|5935.38|5935.01|5935.01|5935.38|5935.38|5935.01|5935.01|0
1655132430000|2022-06-13 15:00:30|5934.62|5934.62|5934.27|5934.27|5934.62|5934.62|5934.27|5934.27|0
1655132440000|2022-06-13 15:00:40|5933.63|5933.63|5933.59|5933.59|5933.63|5933.63|5933.27|5933.27|0
1655132450000|2022-06-13 15:00:50|5933.21|5933.21|5933.21|5933.21|5933.21|5933.21|5933.21|5933.21|0
1655132460000|2022-06-13 15:01:00|5932.83|5932.83|5930.11|5930.11|5932.83|5932.83|5929.36|5929.36|0
1655132480000|2022-06-13 15:01:20|5926.95|5926.95|5927.91|5927.91|5927.91|5927.91|5926.57|5926.57|0
1655132490000|2022-06-13 15:01:30|5927.42|5927.42|5927.04|5927.04|5927.42|5927.42|5927.04|5927.04|0
1655132510000|2022-06-13 15:01:50|5927.53|5927.53|5928.96|5928.96|5928.96|5928.96|5927.53|5927.53|0
1655132520000|2022-06-13 15:02:00|5928.46|5928.46|5923.9|5923.9|5928.46|5928.46|5923.9|5923.9|0
1655132530000|2022-06-13 15:02:10|5924.86|5924.86|5926.61|5926.61|5926.61|5926.61|5924.86|5924.86|0
1655132540000|2022-06-13 15:02:20|5926.8|5926.8|5926.8|5926.8|5926.8|5926.8|5926.8|5926.8|0
1655132550000|2022-06-13 15:02:30|5927.29|5927.29|5928.06|5928.06|5928.06|5928.06|5927.29|5927.29|0
1655132560000|2022-06-13 15:02:40|5928.77|5928.77|5929.6|5929.6|5929.6|5929.6|5928.77|5928.77|0
1655132570000|2022-06-13 15:02:50|5929.25|5929.25|5929.46|5929.46|5929.46|5929.46|5929.25|5929.25|0
1655132580000|2022-06-13 15:03:00|5928.5|5928.5|5927.17|5927.17|5928.5|5928.5|5927.17|5927.17|0
1655132590000|2022-06-13 15:03:10|5926.85|5926.85|5926.35|5926.35|5926.85|5926.85|5926.35|5926.35|0
1655132600000|2022-06-13 15:03:20|5926.99|5926.99|5926.8|5926.8|5926.99|5926.99|5926.8|5926.8|0
1655132610000|2022-06-13 15:03:30|5926.31|5926.31|5924.94|5924.94|5926.31|5926.31|5924.94|5924.94|0
1655132620000|2022-06-13 15:03:40|5924.22|5924.22|5923.85|5923.85|5924.22|5924.22|5923.85|5923.85|0
1655132630000|2022-06-13 15:03:50|5924.03|5924.03|5924.57|5924.57|5924.57|5924.57|5923.75|5923.75|0
1655132640000|2022-06-13 15:04:00|5923.94|5923.94|5923.94|5923.94|5923.94|5923.94|5923.94|5923.94|0
1655132650000|2022-06-13 15:04:10|5924.22|5924.22|5923.65|5923.65|5924.22|5924.22|5923.65|5923.65|0
1655132670000|2022-06-13 15:04:30|5924.15|5924.15|5924.15|5924.15|5924.15|5924.15|5924.15|5924.15|0
1655132680000|2022-06-13 15:04:40|5924.53|5924.53|5925.56|5925.56|5925.56|5925.56|5924.53|5924.53|0
1655132690000|2022-06-13 15:04:50|5925.17|5925.17|5925.55|5925.55|5925.55|5925.55|5925.17|5925.17|0
1655132700000|2022-06-13 15:05:00|5925.36|5925.36|5925.74|5925.74|5925.74|5925.74|5925.36|5925.36|0
1655132720000|2022-06-13 15:05:20|5926.13|5926.13|5925.74|5925.74|5926.13|5926.13|5925.74|5925.74|0
1655132730000|2022-06-13 15:05:30|5926.06|5926.06|5926.92|5926.92|5927.21|5927.21|5926.06|5926.06|0
1655132740000|2022-06-13 15:05:40|5927.42|5927.42|5927.06|5927.06|5927.42|5927.42|5927.06|5927.06|0
1655132760000|2022-06-13 15:06:00|5927.63|5927.63|5929.27|5929.27|5929.27|5929.27|5927.63|5927.63|0
1655132770000|2022-06-13 15:06:10|5929.84|5929.84|5930.41|5930.41|5930.41|5930.41|5929.84|5929.84|0
1655132780000|2022-06-13 15:06:20|5930.77|5930.77|5931.15|5931.15|5931.15|5931.15|5930.77|5930.77|0
1655132800000|2022-06-13 15:06:40|5931.51|5931.51|5931.51|5931.51|5931.51|5931.51|5931.51|5931.51|0
1655132810000|2022-06-13 15:06:50|5932.14|5932.14|5932.5|5932.5|5932.5|5932.5|5932.14|5932.14|0
1655132820000|2022-06-13 15:07:00|5932.79|5932.79|5933.71|5933.71|5933.71|5933.71|5932.79|5932.79|0
1655132830000|2022-06-13 15:07:10|5934|5934|5933.36|5933.36|5934|5934|5933.36|5933.36|0
1655132840000|2022-06-13 15:07:20|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|0
1655132850000|2022-06-13 15:07:30|5932.9|5932.9|5933.09|5933.09|5933.09|5933.09|5932.71|5932.71|0
1655132860000|2022-06-13 15:07:40|5932.8|5932.8|5932.35|5932.35|5932.85|5932.85|5932.17|5932.17|0
1655132870000|2022-06-13 15:07:50|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|5932.03|0
1655132880000|2022-06-13 15:08:00|5932.8|5932.8|5932.8|5932.8|5932.8|5932.8|5932.8|5932.8|0
1655132900000|2022-06-13 15:08:20|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|5932.51|0
1655132910000|2022-06-13 15:08:30|5933.66|5933.66|5933.3|5933.3|5933.66|5933.66|5933.3|5933.3|0
1655132920000|2022-06-13 15:08:40|5933.8|5933.8|5933.32|5933.32|5933.8|5933.8|5933.32|5933.32|0
1655132930000|2022-06-13 15:08:50|5932.94|5932.94|5932.56|5932.56|5932.94|5932.94|5932.56|5932.56|0
1655132940000|2022-06-13 15:09:00|5933.2|5933.2|5933.2|5933.2|5933.2|5933.2|5933.2|5933.2|0
1655132960000|2022-06-13 15:09:20|5934.48|5934.48|5934.86|5934.86|5935.24|5935.24|5934.48|5934.48|0
1655132970000|2022-06-13 15:09:30|5935.35|5935.35|5935.35|5935.35|5935.35|5935.35|5935.35|5935.35|0
1655133010000|2022-06-13 15:10:10|5935.07|5935.07|5933.65|5933.65|5935.94|5935.94|5933.46|5933.46|0
1655133020000|2022-06-13 15:10:20|5934.41|5934.41|5933.33|5933.33|5934.41|5934.41|5933.33|5933.33|0
1655133030000|2022-06-13 15:10:30|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|0
1655133040000|2022-06-13 15:10:40|5933.51|5933.51|5934.54|5934.54|5934.92|5934.92|5933.51|5933.51|0
1655133050000|2022-06-13 15:10:50|5934.16|5934.16|5933.77|5933.77|5934.16|5934.16|5933.77|5933.77|0
1655133070000|2022-06-13 15:11:10|5934.13|5934.13|5935.23|5935.23|5935.23|5935.23|5934.13|5934.13|0
1655133080000|2022-06-13 15:11:20|5934.6|5934.6|5934.66|5934.66|5935.04|5935.04|5934.28|5934.28|0
1655133090000|2022-06-13 15:11:30|5934.94|5934.94|5934.94|5934.94|5934.94|5934.94|5934.94|5934.94|0
1655133100000|2022-06-13 15:11:40|5935.26|5935.26|5936.28|5936.28|5936.28|5936.28|5935.26|5935.26|0
1655133110000|2022-06-13 15:11:50|5936.56|5936.56|5936.56|5936.56|5936.56|5936.56|5936.56|5936.56|0
1655133120000|2022-06-13 15:12:00|5936.92|5936.92|5937.05|5937.05|5937.24|5937.24|5936.88|5936.88|0
1655133140000|2022-06-13 15:12:20|5937.43|5937.43|5939.43|5939.43|5939.79|5939.79|5937.43|5937.43|0
1655133160000|2022-06-13 15:12:40|5939.72|5939.72|5939.43|5939.43|5939.72|5939.72|5939.43|5939.43|0
1655133180000|2022-06-13 15:13:00|5940.2|5940.2|5941.98|5941.98|5941.98|5941.98|5940.2|5940.2|0
1655133190000|2022-06-13 15:13:10|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|5942.7|0
1655133200000|2022-06-13 15:13:20|5942.31|5942.31|5942.85|5942.85|5943.02|5943.02|5942.31|5942.31|0
1655133210000|2022-06-13 15:13:30|5943.42|5943.42|5942.78|5942.78|5943.42|5943.42|5942.78|5942.78|0
1655133220000|2022-06-13 15:13:40|5943.41|5943.41|5943.39|5943.39|5943.41|5943.41|5942.56|5942.56|0
1655133230000|2022-06-13 15:13:50|5943.01|5943.01|5943.01|5943.01|5943.01|5943.01|5943.01|5943.01|0
1655133240000|2022-06-13 15:14:00|5942.72|5942.72|5942.72|5942.72|5942.72|5942.72|5942.72|5942.72|0
1655133250000|2022-06-13 15:14:10|5942.91|5942.91|5942.91|5942.91|5942.91|5942.91|5942.91|5942.91|0
1655133270000|2022-06-13 15:14:30|5943.29|5943.29|5944.69|5944.69|5944.69|5944.69|5943.29|5943.29|0
1655133280000|2022-06-13 15:14:40|5944.05|5944.05|5944.49|5944.49|5944.81|5944.81|5944.05|5944.05|0
1655133290000|2022-06-13 15:14:50|5944.78|5944.78|5944.49|5944.49|5944.78|5944.78|5944.49|5944.49|0
1655133300000|2022-06-13 15:15:00|5945.13|5945.13|5945.42|5945.42|5945.74|5945.74|5945.13|5945.13|0
1655133310000|2022-06-13 15:15:10|5945.8|5945.8|5946.11|5946.11|5946.11|5946.11|5945.8|5945.8|0
1655133320000|2022-06-13 15:15:20|5946.3|5946.3|5946.11|5946.11|5946.3|5946.3|5946.11|5946.11|0
1655133330000|2022-06-13 15:15:30|5947.26|5947.26|5947.83|5947.83|5947.83|5947.83|5947.26|5947.26|0
1655133350000|2022-06-13 15:15:50|5948.12|5948.12|5948.47|5948.47|5948.47|5948.47|5948.12|5948.12|0
1655133360000|2022-06-13 15:16:00|5948.69|5948.69|5950.21|5950.21|5950.21|5950.21|5948.61|5948.61|0
1655133370000|2022-06-13 15:16:10|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|5949.86|0
1655133380000|2022-06-13 15:16:20|5950.05|5950.05|5950.65|5950.65|5950.65|5950.65|5950.05|5950.05|0
1655133390000|2022-06-13 15:16:30|5950.93|5950.93|5950.74|5950.74|5950.93|5950.93|5950.74|5950.74|0
1655133400000|2022-06-13 15:16:40|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|5949.22|0
1655133410000|2022-06-13 15:16:50|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|0
1655133420000|2022-06-13 15:17:00|5948.83|5948.83|5949.02|5949.02|5949.02|5949.02|5948.83|5948.83|0
1655133430000|2022-06-13 15:17:10|5949.66|5949.66|5950.04|5950.04|5950.04|5950.04|5949.66|5949.66|0
1655133440000|2022-06-13 15:17:20|5949.86|5949.86|5950.54|5950.54|5950.54|5950.54|5949.86|5949.86|0
1655133450000|2022-06-13 15:17:30|5950.83|5950.83|5951.78|5951.78|5951.78|5951.78|5950.83|5950.83|0
1655133460000|2022-06-13 15:17:40|5952.16|5952.16|5953.12|5953.12|5953.44|5953.44|5952.16|5952.16|0
1655133470000|2022-06-13 15:17:50|5953.48|5953.48|5953.48|5953.48|5953.48|5953.48|5953.48|5953.48|0
1655133480000|2022-06-13 15:18:00|5953.12|5953.12|5953.4|5953.4|5953.69|5953.69|5953.12|5953.12|0
1655133490000|2022-06-13 15:18:10|5953.12|5953.12|5952.76|5952.76|5953.12|5953.12|5952.76|5952.76|0
1655133500000|2022-06-13 15:18:20|5953.4|5953.4|5954.39|5954.39|5954.39|5954.39|5953.4|5953.4|0
1655133510000|2022-06-13 15:18:30|5954.68|5954.68|5955.32|5955.32|5955.32|5955.32|5954.68|5954.68|0
1655133520000|2022-06-13 15:18:40|5955|5955|5955|5955|5955|5955|5955|5955|0
1655133530000|2022-06-13 15:18:50|5955.19|5955.19|5957.29|5957.29|5957.29|5957.29|5955.19|5955.19|0
1655133540000|2022-06-13 15:19:00|5956.97|5956.97|5957.64|5957.64|5957.64|5957.64|5956.68|5956.68|0
1655133550000|2022-06-13 15:19:10|5957.99|5957.99|5959.26|5959.26|5959.58|5959.58|5957.95|5957.95|0
1655133560000|2022-06-13 15:19:20|5958.69|5958.69|5958.49|5958.49|5958.69|5958.69|5958.3|5958.3|0
1655133570000|2022-06-13 15:19:30|5958.78|5958.78|5957.48|5957.48|5959.13|5959.13|5957.48|5957.48|0
1655133580000|2022-06-13 15:19:40|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|0
1655133590000|2022-06-13 15:19:50|5956.93|5956.93|5956.01|5956.01|5957.22|5957.22|5956.01|5956.01|0
1655133600000|2022-06-13 15:20:00|5955.37|5955.37|5953.28|5953.28|5955.37|5955.37|5953.28|5953.28|0
1655133610000|2022-06-13 15:20:10|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|0
1655133620000|2022-06-13 15:20:20|5954.16|5954.16|5955.37|5955.37|5955.37|5955.37|5954.16|5954.16|0
1655133630000|2022-06-13 15:20:30|5955.87|5955.87|5956.44|5956.44|5956.63|5956.63|5955.87|5955.87|0
1655133640000|2022-06-13 15:20:40|5956.63|5956.63|5955.97|5955.97|5956.66|5956.66|5955.97|5955.97|0
1655133650000|2022-06-13 15:20:50|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|0
1655133660000|2022-06-13 15:21:00|5955.56|5955.56|5955.38|5955.38|5955.56|5955.56|5955.19|5955.19|0
1655133670000|2022-06-13 15:21:10|5955.02|5955.02|5954.66|5954.66|5955.02|5955.02|5954.66|5954.66|0
1655133680000|2022-06-13 15:21:20|5954.38|5954.38|5953.95|5953.95|5954.38|5954.38|5953.59|5953.59|0
1655133690000|2022-06-13 15:21:30|5954.14|5954.14|5954.42|5954.42|5954.42|5954.42|5954.14|5954.14|0
1655133700000|2022-06-13 15:21:40|5954.71|5954.71|5954.51|5954.51|5954.9|5954.9|5954.51|5954.51|0
1655133710000|2022-06-13 15:21:50|5954.33|5954.33|5954.51|5954.51|5954.99|5954.99|5954.33|5954.33|0
1655133720000|2022-06-13 15:22:00|5954.8|5954.8|5956.13|5956.13|5956.32|5956.32|5954.61|5954.61|0
1655133730000|2022-06-13 15:22:10|5956.32|5956.32|5956.3|5956.3|5956.68|5956.68|5956.04|5956.04|0
1655133740000|2022-06-13 15:22:20|5956.01|5956.01|5958.09|5958.09|5958.09|5958.09|5956.01|5956.01|0
1655133750000|2022-06-13 15:22:30|5957.7|5957.7|5957.63|5957.63|5957.99|5957.99|5957.63|5957.63|0
1655133760000|2022-06-13 15:22:40|5957.82|5957.82|5958.56|5958.56|5958.56|5958.56|5957.82|5957.82|0
1655133770000|2022-06-13 15:22:50|5958.27|5958.27|5958.85|5958.85|5959.33|5959.33|5958.27|5958.27|0
1655133780000|2022-06-13 15:23:00|5959.14|5959.14|5958.85|5958.85|5959.14|5959.14|5958.85|5958.85|0
1655133790000|2022-06-13 15:23:10|5959.35|5959.35|5959.35|5959.35|5960.21|5960.21|5959.35|5959.35|0
1655133800000|2022-06-13 15:23:20|5959.84|5959.84|5961.32|5961.32|5961.32|5961.32|5959.84|5959.84|0
1655133810000|2022-06-13 15:23:30|5962.39|5962.39|5962.32|5962.32|5963.06|5963.06|5962.32|5962.32|0
1655133820000|2022-06-13 15:23:40|5962.68|5962.68|5962.58|5962.58|5963.15|5963.15|5962.58|5962.58|0
1655133830000|2022-06-13 15:23:50|5962.9|5962.9|5963.22|5963.22|5963.54|5963.54|5962.9|5962.9|0
1655133840000|2022-06-13 15:24:00|5963.4|5963.4|5963.14|5963.14|5963.79|5963.79|5963.14|5963.14|0
1655133850000|2022-06-13 15:24:10|5963.52|5963.52|5964.02|5964.02|5964.02|5964.02|5962.95|5962.95|0
1655133860000|2022-06-13 15:24:20|5963.73|5963.73|5964.38|5964.38|5964.38|5964.38|5963.73|5963.73|0
1655133870000|2022-06-13 15:24:30|5964.69|5964.69|5964.69|5964.69|5965.27|5965.27|5964.69|5964.69|0
1655133880000|2022-06-13 15:24:40|5965.27|5965.27|5965.36|5965.36|5965.65|5965.65|5965.27|5965.27|0
1655133890000|2022-06-13 15:24:50|5965.08|5965.08|5966.67|5966.67|5966.67|5966.67|5965.05|5965.05|0
1655133900000|2022-06-13 15:25:00|5967.31|5967.31|5966.63|5966.63|5967.82|5967.82|5966.55|5966.55|0
1655133910000|2022-06-13 15:25:10|5966.06|5966.06|5966.38|5966.38|5966.74|5966.74|5966.06|5966.06|0
1655133920000|2022-06-13 15:25:20|5966.96|5966.96|5965.27|5965.27|5966.96|5966.96|5964.98|5964.98|0
1655133930000|2022-06-13 15:25:30|5965.46|5965.46|5966.2|5966.2|5966.2|5966.2|5965.46|5965.46|0
1655133940000|2022-06-13 15:25:40|5966.39|5966.39|5966.03|5966.03|5966.39|5966.39|5965.74|5965.74|0
1655133950000|2022-06-13 15:25:50|5965.84|5965.84|5965.34|5965.34|5965.84|5965.84|5964.77|5964.77|0
1655133960000|2022-06-13 15:26:00|5965.06|5965.06|5965.34|5965.34|5965.34|5965.34|5965.06|5965.06|0
1655133970000|2022-06-13 15:26:10|5965.06|5965.06|5965.34|5965.34|5965.34|5965.34|5965.06|5965.06|0
1655133980000|2022-06-13 15:26:20|5965.66|5965.66|5962.81|5962.81|5965.66|5965.66|5962.81|5962.81|0
1655133990000|2022-06-13 15:26:30|5962.31|5962.31|5960.82|5960.82|5962.39|5962.39|5960.82|5960.82|0
1655134000000|2022-06-13 15:26:40|5960.46|5960.46|5960.92|5960.92|5960.92|5960.92|5960.46|5960.46|0
1655134010000|2022-06-13 15:26:50|5961.2|5961.2|5961.46|5961.46|5961.84|5961.84|5961.2|5961.2|0
1655134020000|2022-06-13 15:27:00|5961.82|5961.82|5962.14|5962.14|5962.14|5962.14|5961.25|5961.25|0
1655134030000|2022-06-13 15:27:10|5962.9|5962.9|5962.76|5962.76|5963.9|5963.9|5962.76|5962.76|0
1655134040000|2022-06-13 15:27:20|5963.05|5963.05|5963.62|5963.62|5963.62|5963.62|5963.05|5963.05|0
1655134050000|2022-06-13 15:27:30|5962.76|5962.76|5963.01|5963.01|5963.58|5963.58|5962.76|5962.76|0
1655134060000|2022-06-13 15:27:40|5963.3|5963.3|5963.23|5963.23|5963.58|5963.58|5963.01|5963.01|0
1655134070000|2022-06-13 15:27:50|5962.65|5962.65|5964.04|5964.04|5964.68|5964.68|5962.65|5962.65|0
1655134080000|2022-06-13 15:28:00|5964.33|5964.33|5963.68|5963.68|5964.33|5964.33|5963.11|5963.11|0
1655134090000|2022-06-13 15:28:10|5964.25|5964.25|5964.44|5964.44|5964.44|5964.44|5964.25|5964.25|0
1655134100000|2022-06-13 15:28:20|5964.25|5964.25|5964.25|5964.25|5964.25|5964.25|5964.25|5964.25|0
1655134110000|2022-06-13 15:28:30|5963.4|5963.4|5963.76|5963.76|5964.25|5964.25|5963.4|5963.4|0
1655134120000|2022-06-13 15:28:40|5964.12|5964.12|5961.15|5961.15|5964.12|5964.12|5961.15|5961.15|0
1655134130000|2022-06-13 15:28:50|5960.83|5960.83|5959.35|5959.35|5960.83|5960.83|5958.97|5958.97|0
1655134140000|2022-06-13 15:29:00|5959.64|5959.64|5960.3|5960.3|5960.8|5960.8|5959.45|5959.45|0
1655134150000|2022-06-13 15:29:10|5959.45|5959.45|5958.9|5958.9|5960.69|5960.69|5958.49|5958.49|0
1655134160000|2022-06-13 15:29:20|5958.58|5958.58|5958.62|5958.62|5958.87|5958.87|5957.9|5957.9|0
1655134170000|2022-06-13 15:29:30|5958.12|5958.12|5956.89|5956.89|5958.98|5958.98|5956.89|5956.89|0
1655134180000|2022-06-13 15:29:40|5956.51|5956.51|5956.72|5956.72|5957.76|5957.76|5956.51|5956.51|0
1655134190000|2022-06-13 15:29:50|5955.86|5955.86|5957.1|5957.1|5959.43|5959.43|5955.86|5955.86|0
1655190900000|2022-06-14 07:15:00|6004.01|6004.01|6006.68|6006.68|6006.68|6006.68|6003.63|6003.63|0
1655190910000|2022-06-14 07:15:10|6006.4|6006.4|6006.4|6006.4|6006.4|6006.4|6005.9|6005.9|0
1655190920000|2022-06-14 07:15:20|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|6006.89|0
1655190930000|2022-06-14 07:15:30|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|0
1655190940000|2022-06-14 07:15:40|6009.06|6009.06|6009.41|6009.41|6009.41|6009.41|6009.06|6009.06|0
1655190950000|2022-06-14 07:15:50|6009.04|6009.04|6007.55|6007.55|6009.04|6009.04|6007.55|6007.55|0
1655190960000|2022-06-14 07:16:00|6006.78|6006.78|6007.78|6007.78|6007.78|6007.78|6006.78|6006.78|0
1655190970000|2022-06-14 07:16:10|6007.06|6007.06|6006.43|6006.43|6007.42|6007.42|6006.43|6006.43|0
1655190980000|2022-06-14 07:16:20|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|0
1655191000000|2022-06-14 07:16:40|6007.63|6007.63|6007.04|6007.04|6007.98|6007.98|6007.04|6007.04|0
1655191010000|2022-06-14 07:16:50|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|6006.66|0
1655191020000|2022-06-14 07:17:00|6005.9|6005.9|6005.9|6005.9|6005.9|6005.9|6005.9|6005.9|0
1655191030000|2022-06-14 07:17:10|6004.83|6004.83|6003.07|6003.07|6004.83|6004.83|6003.07|6003.07|0
1655191040000|2022-06-14 07:17:20|6002.57|6002.57|6001.88|6001.88|6002.57|6002.57|6001.88|6001.88|0
1655191050000|2022-06-14 07:17:30|6001.24|6001.24|6003.53|6003.53|6003.53|6003.53|6000.92|6000.92|0
1655191060000|2022-06-14 07:17:40|6003.21|6003.21|6004.17|6004.17|6004.17|6004.17|6003.21|6003.21|0
1655191070000|2022-06-14 07:17:50|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|0
1655191090000|2022-06-14 07:18:10|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|0
1655191100000|2022-06-14 07:18:20|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|6003.66|0
1655191120000|2022-06-14 07:18:40|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|6004.93|0
1655191130000|2022-06-14 07:18:50|6004.37|6004.37|6004.33|6004.33|6004.37|6004.37|6003.69|6003.69|0
1655191140000|2022-06-14 07:19:00|6003.95|6003.95|6002.42|6002.42|6003.95|6003.95|6002.42|6002.42|0
1655191150000|2022-06-14 07:19:10|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|6001.85|0
1655191160000|2022-06-14 07:19:20|6001.53|6001.53|6001.53|6001.53|6001.53|6001.53|6001.15|6001.15|0
1655191170000|2022-06-14 07:19:30|6001.92|6001.92|6003.51|6003.51|6003.51|6003.51|6001.92|6001.92|0
1655191180000|2022-06-14 07:19:40|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|0
1655191190000|2022-06-14 07:19:50|6003.74|6003.74|6003.74|6003.74|6003.74|6003.74|6003.74|6003.74|0
1655191200000|2022-06-14 07:20:00|6004.31|6004.31|5999.58|5999.58|6004.6|6004.6|5999.07|5999.07|0
1655191210000|2022-06-14 07:20:10|5998.51|5998.51|5998.96|5998.96|5999.15|5999.15|5998.51|5998.51|0
1655191220000|2022-06-14 07:20:20|5997.82|5997.82|5997.63|5997.63|5997.82|5997.82|5997.63|5997.63|0
1655191230000|2022-06-14 07:20:30|5997.82|5997.82|5995.93|5995.93|5997.82|5997.82|5995.93|5995.93|0
1655191240000|2022-06-14 07:20:40|5993.26|5993.26|5991.11|5991.11|5993.26|5993.26|5991.11|5991.11|0
1655191250000|2022-06-14 07:20:50|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|0
1655191270000|2022-06-14 07:21:10|5989.23|5989.23|5989.23|5989.23|5989.23|5989.23|5989.23|5989.23|0
1655191290000|2022-06-14 07:21:30|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|0
1655191300000|2022-06-14 07:21:40|5988.88|5988.88|5988.24|5988.24|5988.88|5988.88|5988.24|5988.24|0
1655191310000|2022-06-14 07:21:50|5988.88|5988.88|5988.88|5988.88|5988.88|5988.88|5988.88|5988.88|0
1655191330000|2022-06-14 07:22:10|5987.41|5987.41|5985.95|5985.95|5987.41|5987.41|5985.95|5985.95|0
1655191360000|2022-06-14 07:22:40|5985.45|5985.45|5985.45|5985.45|5985.45|5985.45|5985.45|5985.45|0
1655191370000|2022-06-14 07:22:50|5984.82|5984.82|5986.98|5986.98|5986.98|5986.98|5984.5|5984.5|0
1655191380000|2022-06-14 07:23:00|5986.62|5986.62|5986.76|5986.76|5986.76|5986.76|5985.48|5985.48|0
1655191410000|2022-06-14 07:23:30|5985.8|5985.8|5983.08|5983.08|5985.8|5985.8|5981.94|5981.94|0
1655191420000|2022-06-14 07:23:40|5983.57|5983.57|5984.57|5984.57|5984.57|5984.57|5983.57|5983.57|0
1655191440000|2022-06-14 07:24:00|5985.33|5985.33|5986.1|5986.1|5986.1|5986.1|5985.33|5985.33|0
1655191450000|2022-06-14 07:24:10|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|0
1655191460000|2022-06-14 07:24:20|5985.28|5985.28|5985.28|5985.28|5985.28|5985.28|5985.28|5985.28|0
1655191470000|2022-06-14 07:24:30|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|0
1655191480000|2022-06-14 07:24:40|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|5986.41|0
1655191490000|2022-06-14 07:24:50|5987.5|5987.5|5989.51|5989.51|5989.51|5989.51|5987.5|5987.5|0
1655191500000|2022-06-14 07:25:00|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|5988.75|0
1655191510000|2022-06-14 07:25:10|5989.7|5989.7|5989.7|5989.7|5989.7|5989.7|5989.7|5989.7|0
1655191520000|2022-06-14 07:25:20|5991.13|5991.13|5991.13|5991.13|5991.13|5991.13|5991.13|5991.13|0
1655191550000|2022-06-14 07:25:50|5990.38|5990.38|5987.81|5987.81|5990.38|5990.38|5987.81|5987.81|0
1655191560000|2022-06-14 07:26:00|5986.32|5986.32|5984.72|5984.72|5986.32|5986.32|5984.72|5984.72|0
1655191570000|2022-06-14 07:26:10|5984.15|5984.15|5983.67|5983.67|5984.15|5984.15|5983|5983|0
1655191580000|2022-06-14 07:26:20|5985.16|5985.16|5985.16|5985.16|5985.16|5985.16|5985.16|5985.16|0
1655191590000|2022-06-14 07:26:30|5983.68|5983.68|5980.68|5980.68|5983.68|5983.68|5980.68|5980.68|0
1655191610000|2022-06-14 07:26:50|5979.53|5979.53|5976.55|5976.55|5979.53|5979.53|5975.56|5975.56|0
1655191620000|2022-06-14 07:27:00|5976.36|5976.36|5975.22|5975.22|5976.36|5976.36|5975.22|5975.22|0
1655191630000|2022-06-14 07:27:10|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1655191640000|2022-06-14 07:27:20|5974.86|5974.86|5974.86|5974.86|5974.86|5974.86|5974.86|5974.86|0
1655191650000|2022-06-14 07:27:30|5975.36|5975.36|5974.59|5974.59|5975.36|5975.36|5974.59|5974.59|0
1655191660000|2022-06-14 07:27:40|5974.02|5974.02|5974.79|5974.79|5974.98|5974.98|5974.02|5974.02|0
1655191680000|2022-06-14 07:28:00|5975.11|5975.11|5975.17|5975.17|5975.17|5975.17|5974.79|5974.79|0
1655191690000|2022-06-14 07:28:10|5974.21|5974.21|5974.21|5974.21|5974.21|5974.21|5974.21|5974.21|0
1655191700000|2022-06-14 07:28:20|5973.35|5973.35|5971.72|5971.72|5973.35|5973.35|5970.73|5970.73|0
1655191710000|2022-06-14 07:28:30|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|0
1655191730000|2022-06-14 07:28:50|5972.43|5972.43|5971.72|5971.72|5972.79|5972.79|5971.72|5971.72|0
1655191740000|2022-06-14 07:29:00|5971.43|5971.43|5971.87|5971.87|5972.5|5972.5|5971.43|5971.43|0
1655191750000|2022-06-14 07:29:10|5972.22|5972.22|5974.74|5974.74|5974.74|5974.74|5972.22|5972.22|0
1655191760000|2022-06-14 07:29:20|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|5975.46|0
1655191770000|2022-06-14 07:29:30|5975.64|5975.64|5977.21|5977.21|5977.21|5977.21|5975.64|5975.64|0
1655191780000|2022-06-14 07:29:40|5977.7|5977.7|5977.7|5977.7|5977.7|5977.7|5977.7|5977.7|0
1655191790000|2022-06-14 07:29:50|5978.27|5978.27|5977.42|5977.42|5978.27|5978.27|5977.42|5977.42|0
1655191800000|2022-06-14 07:30:00|5978.57|5978.57|5979.07|5979.07|5979.07|5979.07|5978|5978|0
1655191810000|2022-06-14 07:30:10|5978.75|5978.75|5977.69|5977.69|5978.75|5978.75|5977.69|5977.69|0
1655191820000|2022-06-14 07:30:20|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|0
1655191830000|2022-06-14 07:30:30|5976.13|5976.13|5976.13|5976.13|5976.13|5976.13|5976.13|5976.13|0
1655191860000|2022-06-14 07:31:00|5973.37|5973.37|5973.58|5973.58|5973.58|5973.58|5973.08|5973.08|0
1655191870000|2022-06-14 07:31:10|5973.08|5973.08|5973.08|5973.08|5973.08|5973.08|5973.08|5973.08|0
1655191880000|2022-06-14 07:31:20|5972.58|5972.58|5971.75|5971.75|5973.08|5973.08|5971.75|5971.75|0
1655191890000|2022-06-14 07:31:30|5971.56|5971.56|5970.89|5970.89|5971.56|5971.56|5970.6|5970.6|0
1655191900000|2022-06-14 07:31:40|5971.39|5971.39|5972.85|5972.85|5972.85|5972.85|5971.39|5971.39|0
1655191910000|2022-06-14 07:31:50|5972.64|5972.64|5974.28|5974.28|5974.28|5974.28|5972.64|5972.64|0
1655191920000|2022-06-14 07:32:00|5973.99|5973.99|5973.85|5973.85|5974.42|5974.42|5973.48|5973.48|0
1655191930000|2022-06-14 07:32:10|5974.21|5974.21|5974.21|5974.21|5974.21|5974.21|5974.21|5974.21|0
1655191940000|2022-06-14 07:32:20|5973.85|5973.85|5974.57|5974.57|5974.57|5974.57|5973.85|5973.85|0
1655191950000|2022-06-14 07:32:30|5974.76|5974.76|5976.17|5976.17|5976.67|5976.67|5974.76|5974.76|0
1655191970000|2022-06-14 07:32:50|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|5975.54|0
1655191990000|2022-06-14 07:33:10|5977.83|5977.83|5975.69|5975.69|5977.83|5977.83|5975.69|5975.69|0
1655192000000|2022-06-14 07:33:20|5975.05|5975.05|5975.33|5975.33|5975.33|5975.33|5975.05|5975.05|0
1655192010000|2022-06-14 07:33:30|5975.97|5975.97|5978.42|5978.42|5978.42|5978.42|5975.97|5975.97|0
1655192040000|2022-06-14 07:34:00|5979.28|5979.28|5979.09|5979.09|5979.28|5979.28|5978.59|5978.59|0
1655192050000|2022-06-14 07:34:10|5979.47|5979.47|5979.47|5979.47|5979.47|5979.47|5979.47|5979.47|0
1655192070000|2022-06-14 07:34:30|5979.96|5979.96|5979.63|5979.63|5980.53|5980.53|5979.63|5979.63|0
1655192090000|2022-06-14 07:34:50|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|5979.44|0
1655192100000|2022-06-14 07:35:00|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|5979.31|0
1655192110000|2022-06-14 07:35:10|5978.77|5978.77|5978.77|5978.77|5978.77|5978.77|5978.77|5978.77|0
1655192150000|2022-06-14 07:35:50|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|0
1655192160000|2022-06-14 07:36:00|5977.81|5977.81|5977.81|5977.81|5977.81|5977.81|5977.81|5977.81|0
1655192170000|2022-06-14 07:36:10|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|0
1655192210000|2022-06-14 07:36:50|5977.54|5977.54|5976.83|5976.83|5977.54|5977.54|5976.83|5976.83|0
1655192230000|2022-06-14 07:37:10|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|5977.69|0
1655192240000|2022-06-14 07:37:20|5975.69|5975.69|5975.12|5975.12|5975.69|5975.69|5975.12|5975.12|0
1655192260000|2022-06-14 07:37:40|5975.31|5975.31|5975.31|5975.31|5975.31|5975.31|5974.93|5974.93|0
1655192270000|2022-06-14 07:37:50|5976.91|5976.91|5976.78|5976.78|5976.91|5976.91|5976.59|5976.59|0
1655192280000|2022-06-14 07:38:00|5976.46|5976.46|5975.09|5975.09|5976.46|5976.46|5975.09|5975.09|0
1655192290000|2022-06-14 07:38:10|5974.71|5974.71|5974.57|5974.57|5974.71|5974.71|5974.39|5974.39|0
1655192300000|2022-06-14 07:38:20|5973.86|5973.86|5974.17|5974.17|5974.81|5974.81|5973.86|5973.86|0
1655192310000|2022-06-14 07:38:30|5974.81|5974.81|5976.01|5976.01|5976.39|5976.39|5974.81|5974.81|0
1655192320000|2022-06-14 07:38:40|5975.82|5975.82|5974.86|5974.86|5975.82|5975.82|5974.86|5974.86|0
1655192340000|2022-06-14 07:39:00|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|0
1655192360000|2022-06-14 07:39:20|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|0
1655192370000|2022-06-14 07:39:30|5975.88|5975.88|5978.04|5978.04|5978.04|5978.04|5975.88|5975.88|0
1655192380000|2022-06-14 07:39:40|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1655192390000|2022-06-14 07:39:50|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|0
1655192400000|2022-06-14 07:40:00|5979.4|5979.4|5980.03|5980.03|5980.35|5980.35|5979.4|5979.4|0
1655192440000|2022-06-14 07:40:40|5980.99|5980.99|5980.99|5980.99|5980.99|5980.99|5980.99|5980.99|0
1655192450000|2022-06-14 07:40:50|5980.57|5980.57|5980.57|5980.57|5980.57|5980.57|5980.57|5980.57|0
1655192460000|2022-06-14 07:41:00|5981.28|5981.28|5981.09|5981.09|5981.28|5981.28|5981.09|5981.09|0
1655192470000|2022-06-14 07:41:10|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|0
1655192480000|2022-06-14 07:41:20|5981.64|5981.64|5981.64|5981.64|5981.64|5981.64|5981.64|5981.64|0
1655192490000|2022-06-14 07:41:30|5982.01|5982.01|5982.01|5982.01|5982.3|5982.3|5982.01|5982.01|0
1655192510000|2022-06-14 07:41:50|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|5983.29|0
1655192520000|2022-06-14 07:42:00|5983.48|5983.48|5983.48|5983.48|5983.48|5983.48|5983.48|5983.48|0
1655192530000|2022-06-14 07:42:10|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|0
1655192540000|2022-06-14 07:42:20|5983.35|5983.35|5983.35|5983.35|5983.35|5983.35|5983.35|5983.35|0
1655192550000|2022-06-14 07:42:30|5982.99|5982.99|5982.35|5982.35|5982.99|5982.99|5982.35|5982.35|0
1655192560000|2022-06-14 07:42:40|5981.79|5981.79|5983.07|5983.07|5983.07|5983.07|5981.79|5981.79|0
1655192570000|2022-06-14 07:42:50|5983.35|5983.35|5984.2|5984.2|5984.2|5984.2|5983.35|5983.35|0
1655192580000|2022-06-14 07:43:00|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|0
1655192590000|2022-06-14 07:43:10|5986.59|5986.59|5986.59|5986.59|5987.09|5987.09|5986.59|5986.59|0
1655192630000|2022-06-14 07:43:50|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|5986.27|0
1655192640000|2022-06-14 07:44:00|5985.95|5985.95|5985.33|5985.33|5985.95|5985.95|5984.96|5984.96|0
1655192650000|2022-06-14 07:44:10|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|5986.48|0
1655192700000|2022-06-14 07:45:00|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|0
1655192710000|2022-06-14 07:45:10|5987.88|5987.88|5988.2|5988.2|5988.2|5988.2|5987.88|5987.88|0
1655192720000|2022-06-14 07:45:20|5988.78|5988.78|5988.78|5988.78|5988.78|5988.78|5988.46|5988.46|0
1655192730000|2022-06-14 07:45:30|5989.27|5989.27|5990.09|5990.09|5990.09|5990.09|5989.27|5989.27|0
1655192740000|2022-06-14 07:45:40|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|0
1655192750000|2022-06-14 07:45:50|5991.8|5991.8|5994.86|5994.86|5994.86|5994.86|5991.8|5991.8|0
1655192760000|2022-06-14 07:46:00|5995.05|5995.05|5995.44|5995.44|5995.44|5995.44|5994.68|5994.68|0
1655192770000|2022-06-14 07:46:10|5995.06|5995.06|5993.28|5993.28|5995.06|5995.06|5993.28|5993.28|0
1655192790000|2022-06-14 07:46:30|5993.64|5993.64|5993.54|5993.54|5993.83|5993.83|5993.54|5993.54|0
1655192800000|2022-06-14 07:46:40|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|0
1655192810000|2022-06-14 07:46:50|5992.9|5992.9|5993.15|5993.15|5993.15|5993.15|5992.51|5992.51|0
1655192820000|2022-06-14 07:47:00|5992.51|5992.51|5993.51|5993.51|5993.51|5993.51|5992.51|5992.51|0
1655192840000|2022-06-14 07:47:20|5992.74|5992.74|5991.03|5991.03|5992.74|5992.74|5991.03|5991.03|0
1655192850000|2022-06-14 07:47:30|5990.32|5990.32|5990.32|5990.32|5990.32|5990.32|5990.32|5990.32|0
1655192860000|2022-06-14 07:47:40|5989.96|5989.96|5990.6|5990.6|5990.6|5990.6|5989.96|5989.96|0
1655192870000|2022-06-14 07:47:50|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|5990.03|0
1655192880000|2022-06-14 07:48:00|5990.52|5990.52|5992.37|5992.37|5992.37|5992.37|5990.52|5990.52|0
1655192890000|2022-06-14 07:48:10|5992.18|5992.18|5994.17|5994.17|5994.17|5994.17|5992.18|5992.18|0
1655192910000|2022-06-14 07:48:30|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|0
1655192920000|2022-06-14 07:48:40|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|5993.37|0
1655192930000|2022-06-14 07:48:50|5994.96|5994.96|5994.32|5994.32|5994.96|5994.96|5994.32|5994.32|0
1655192940000|2022-06-14 07:49:00|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|5994.14|0
1655192970000|2022-06-14 07:49:30|5994.77|5994.77|5994.77|5994.77|5994.77|5994.77|5994.77|5994.77|0
1655192980000|2022-06-14 07:49:40|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|0
1655193000000|2022-06-14 07:50:00|5994.96|5994.96|5994.25|5994.25|5994.96|5994.96|5994.25|5994.25|0
1655193010000|2022-06-14 07:50:10|5995.53|5995.53|5996.02|5996.02|5996.02|5996.02|5995.53|5995.53|0
1655193030000|2022-06-14 07:50:30|5995.7|5995.7|5993.01|5993.01|5995.7|5995.7|5993.01|5993.01|0
1655193040000|2022-06-14 07:50:40|5993.65|5993.65|5994.61|5994.61|5994.61|5994.61|5993.65|5993.65|0
1655193060000|2022-06-14 07:51:00|5995.88|5995.88|5995.56|5995.56|5995.88|5995.88|5995.56|5995.56|0
1655193080000|2022-06-14 07:51:20|5993.65|5993.65|5993.16|5993.16|5993.65|5993.65|5993.16|5993.16|0
1655193100000|2022-06-14 07:51:40|5992.66|5992.66|5992.66|5992.66|5992.66|5992.66|5992.66|5992.66|0
1655193110000|2022-06-14 07:51:50|5994.89|5994.89|5995.47|5995.47|5995.47|5995.47|5994.89|5994.89|0
1655193130000|2022-06-14 07:52:10|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1655193140000|2022-06-14 07:52:20|5996.61|5996.61|5997.25|5997.25|5997.25|5997.25|5996.61|5996.61|0
1655193150000|2022-06-14 07:52:30|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|0
1655193160000|2022-06-14 07:52:40|5997.57|5997.57|5997.89|5997.89|5997.89|5997.89|5997.57|5997.57|0
1655193170000|2022-06-14 07:52:50|5997.57|5997.57|5998.33|5998.33|5998.33|5998.33|5997.57|5997.57|0
1655193180000|2022-06-14 07:53:00|5998.02|5998.02|5996.77|5996.77|5998.02|5998.02|5996.77|5996.77|0
1655193190000|2022-06-14 07:53:10|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|0
1655193200000|2022-06-14 07:53:20|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|5997.41|0
1655193230000|2022-06-14 07:53:50|5996.65|5996.65|5995.94|5995.94|5996.65|5996.65|5995.94|5995.94|0
1655193240000|2022-06-14 07:54:00|5996.57|5996.57|5995.86|5995.86|5996.89|5996.89|5995.82|5995.82|0
1655193250000|2022-06-14 07:54:10|5995.54|5995.54|5992.97|5992.97|5995.54|5995.54|5992.97|5992.97|0
1655193260000|2022-06-14 07:54:20|5992.48|5992.48|5992.16|5992.16|5992.48|5992.48|5992.16|5992.16|0
1655193270000|2022-06-14 07:54:30|5991.97|5991.97|5991.97|5991.97|5991.97|5991.97|5991.2|5991.2|0
1655193280000|2022-06-14 07:54:40|5989.73|5989.73|5990.66|5990.66|5990.87|5990.87|5989.73|5989.73|0
1655193290000|2022-06-14 07:54:50|5989.01|5989.01|5986.9|5986.9|5989.01|5989.01|5986.9|5986.9|0
1655193300000|2022-06-14 07:55:00|5987.11|5987.11|5985.41|5985.41|5987.49|5987.49|5985.41|5985.41|0
1655193310000|2022-06-14 07:55:10|5985.05|5985.05|5983.21|5983.21|5985.05|5985.05|5983.21|5983.21|0
1655193320000|2022-06-14 07:55:20|5982.44|5982.44|5980.56|5980.56|5982.44|5982.44|5980.56|5980.56|0
1655193330000|2022-06-14 07:55:30|5980.14|5980.14|5980.59|5980.59|5980.59|5980.59|5979.5|5979.5|0
1655193340000|2022-06-14 07:55:40|5981.22|5981.22|5980.73|5980.73|5981.22|5981.22|5980.23|5980.23|0
1655193360000|2022-06-14 07:56:00|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|0
1655193380000|2022-06-14 07:56:20|5980.37|5980.37|5977.87|5977.87|5980.37|5980.37|5977.51|5977.51|0
1655193390000|2022-06-14 07:56:30|5977.37|5977.37|5976.73|5976.73|5977.37|5977.37|5976.23|5976.23|0
1655193400000|2022-06-14 07:56:40|5976.54|5976.54|5977.23|5977.23|5977.23|5977.23|5976.54|5976.54|0
1655193410000|2022-06-14 07:56:50|5977.41|5977.41|5977.23|5977.23|5977.41|5977.41|5977.23|5977.23|0
1655193420000|2022-06-14 07:57:00|5975.95|5975.95|5976.14|5976.14|5976.14|5976.14|5975.95|5975.95|0
1655193430000|2022-06-14 07:57:10|5977.21|5977.21|5975.05|5975.05|5977.21|5977.21|5975.05|5975.05|0
1655193440000|2022-06-14 07:57:20|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|5974.69|0
1655193460000|2022-06-14 07:57:40|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|0
1655193480000|2022-06-14 07:58:00|5975.88|5975.88|5975.73|5975.73|5975.88|5975.88|5975.24|5975.24|0
1655193490000|2022-06-14 07:58:10|5976.02|5976.02|5978.32|5978.32|5978.32|5978.32|5976.02|5976.02|0
1655193500000|2022-06-14 07:58:20|5977.82|5977.82|5979.03|5979.03|5979.03|5979.03|5977.82|5977.82|0
1655193520000|2022-06-14 07:58:40|5979.22|5979.22|5979.41|5979.41|5979.41|5979.41|5979.22|5979.22|0
1655193570000|2022-06-14 07:59:30|5981.25|5981.25|5982.08|5982.08|5982.08|5982.08|5980.93|5980.93|0
1655193580000|2022-06-14 07:59:40|5981.76|5981.76|5982.08|5982.08|5982.08|5982.08|5981.44|5981.44|0
1655193600000|2022-06-14 08:00:00|5982.71|5982.71|5982.71|5982.71|5982.71|5982.71|5982.71|5982.71|0
1655193610000|2022-06-14 08:00:10|5983.35|5983.35|5983.85|5983.85|5983.85|5983.85|5983.35|5983.35|0
1655193620000|2022-06-14 08:00:20|5984.13|5984.13|5985.73|5985.73|5985.73|5985.73|5983.82|5983.82|0
1655193630000|2022-06-14 08:00:30|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|0
1655193640000|2022-06-14 08:00:40|5985.73|5985.73|5985.44|5985.44|5985.73|5985.73|5985.44|5985.44|0
1655193650000|2022-06-14 08:00:50|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|0
1655193660000|2022-06-14 08:01:00|5985.61|5985.61|5986.12|5986.12|5986.76|5986.76|5985.61|5985.61|0
1655193670000|2022-06-14 08:01:10|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|0
1655193680000|2022-06-14 08:01:20|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|0
1655193690000|2022-06-14 08:01:30|5984.89|5984.89|5984.89|5984.89|5984.89|5984.89|5984.89|5984.89|0
1655193700000|2022-06-14 08:01:40|5985.38|5985.38|5984.89|5984.89|5985.38|5985.38|5984.89|5984.89|0
1655193710000|2022-06-14 08:01:50|5985.6|5985.6|5985.4|5985.4|5986.37|5986.37|5985.4|5985.4|0
1655193720000|2022-06-14 08:02:00|5984.54|5984.54|5985.23|5985.23|5985.23|5985.23|5984.35|5984.35|0
1655193740000|2022-06-14 08:02:20|5984.46|5984.46|5982.56|5982.56|5984.46|5984.46|5982.56|5982.56|0
1655193750000|2022-06-14 08:02:30|5982.74|5982.74|5982.61|5982.61|5983.03|5983.03|5982.61|5982.61|0
1655193760000|2022-06-14 08:02:40|5982.32|5982.32|5982.32|5982.32|5982.32|5982.32|5982.32|5982.32|0
1655193770000|2022-06-14 08:02:50|5981.56|5981.56|5981.56|5981.56|5981.56|5981.56|5981.56|5981.56|0
1655193780000|2022-06-14 08:03:00|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|5980.07|0
1655193790000|2022-06-14 08:03:10|5979.71|5979.71|5978.95|5978.95|5979.71|5979.71|5978.95|5978.95|0
1655193800000|2022-06-14 08:03:20|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|0
1655193810000|2022-06-14 08:03:30|5977.24|5977.24|5975.71|5975.71|5977.73|5977.73|5975.71|5975.71|0
1655193820000|2022-06-14 08:03:40|5975.52|5975.52|5975.84|5975.84|5975.84|5975.84|5974.88|5974.88|0
1655193830000|2022-06-14 08:03:50|5976.2|5976.2|5978.15|5978.15|5978.15|5978.15|5976.2|5976.2|0
1655193840000|2022-06-14 08:04:00|5977.44|5977.44|5982.26|5982.26|5982.26|5982.26|5977.44|5977.44|0
1655193860000|2022-06-14 08:04:20|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|5982.54|0
1655193870000|2022-06-14 08:04:30|5982.17|5982.17|5983.69|5983.69|5983.69|5983.69|5982.17|5982.17|0
1655193880000|2022-06-14 08:04:40|5984.05|5984.05|5984.05|5984.05|5984.05|5984.05|5984.05|5984.05|0
1655193890000|2022-06-14 08:04:50|5984.4|5984.4|5984.05|5984.05|5984.4|5984.4|5984.05|5984.05|0
1655193900000|2022-06-14 08:05:00|5983.76|5983.76|5982.45|5982.45|5983.76|5983.76|5982.45|5982.45|0
1655193910000|2022-06-14 08:05:10|5982.94|5982.94|5982.31|5982.31|5982.94|5982.94|5982.31|5982.31|0
1655193920000|2022-06-14 08:05:20|5981.31|5981.31|5980.74|5980.74|5981.31|5981.31|5980.74|5980.74|0
1655193930000|2022-06-14 08:05:30|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|0
1655193960000|2022-06-14 08:06:00|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|5981.45|0
1655193980000|2022-06-14 08:06:20|5980.81|5980.81|5978.52|5978.52|5980.81|5980.81|5978.52|5978.52|0
1655193990000|2022-06-14 08:06:30|5977.81|5977.81|5977.49|5977.49|5978.52|5978.52|5977.49|5977.49|0
1655194000000|2022-06-14 08:06:40|5976.92|5976.92|5976.49|5976.49|5977.28|5977.28|5976.49|5976.49|0
1655194010000|2022-06-14 08:06:50|5977.13|5977.13|5976.81|5976.81|5977.13|5977.13|5976.81|5976.81|0
1655194020000|2022-06-14 08:07:00|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|5977.2|0
1655194030000|2022-06-14 08:07:10|5977.96|5977.96|5977.27|5977.27|5977.96|5977.96|5977.27|5977.27|0
1655194040000|2022-06-14 08:07:20|5977.76|5977.76|5977.44|5977.44|5977.76|5977.76|5977.44|5977.44|0
1655194060000|2022-06-14 08:07:40|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|5978.16|0
1655194070000|2022-06-14 08:07:50|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|5978.8|0
1655194080000|2022-06-14 08:08:00|5979.29|5979.29|5978.83|5978.83|5979.47|5979.47|5978.02|5978.02|0
1655194090000|2022-06-14 08:08:10|5979.47|5979.47|5977.52|5977.52|5979.47|5979.47|5977.52|5977.52|0
1655194100000|2022-06-14 08:08:20|5977.23|5977.23|5975.63|5975.63|5977.23|5977.23|5975.31|5975.31|0
1655194140000|2022-06-14 08:09:00|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|5975.92|0
1655194150000|2022-06-14 08:09:10|5975.6|5975.6|5974.68|5974.68|5975.6|5975.6|5974.68|5974.68|0
1655194190000|2022-06-14 08:09:50|5974.29|5974.29|5973.26|5973.26|5974.29|5974.29|5973.26|5973.26|0
1655194200000|2022-06-14 08:10:00|5971.66|5971.66|5970.77|5970.77|5971.66|5971.66|5970.77|5970.77|0
1655194210000|2022-06-14 08:10:10|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|0
1655194250000|2022-06-14 08:10:50|5971.03|5971.03|5971.03|5971.03|5971.03|5971.03|5971.03|5971.03|0
1655194260000|2022-06-14 08:11:00|5970.39|5970.39|5970.07|5970.07|5970.39|5970.39|5970.07|5970.07|0
1655194280000|2022-06-14 08:11:20|5967.84|5967.84|5968.98|5968.98|5968.98|5968.98|5967.84|5967.84|0
1655194290000|2022-06-14 08:11:30|5969.27|5969.27|5972.1|5972.1|5972.1|5972.1|5969.27|5969.27|0
1655194310000|2022-06-14 08:11:50|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|0
1655194320000|2022-06-14 08:12:00|5973.89|5973.89|5973.75|5973.75|5973.89|5973.89|5972.61|5972.61|0
1655194330000|2022-06-14 08:12:10|5972.98|5972.98|5970.55|5970.55|5973.75|5973.75|5970.55|5970.55|0
1655194340000|2022-06-14 08:12:20|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|5969.79|0
1655194350000|2022-06-14 08:12:30|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|0
1655194360000|2022-06-14 08:12:40|5969.96|5969.96|5969.2|5969.2|5969.96|5969.96|5969.2|5969.2|0
1655194370000|2022-06-14 08:12:50|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|0
1655194390000|2022-06-14 08:13:10|5969.03|5969.03|5969.03|5969.03|5969.03|5969.03|5969.03|5969.03|0
1655194400000|2022-06-14 08:13:20|5969.46|5969.46|5969.46|5969.46|5969.46|5969.46|5969.46|5969.46|0
1655194410000|2022-06-14 08:13:30|5969.14|5969.14|5970.09|5970.09|5970.09|5970.09|5969.14|5969.14|0
1655194420000|2022-06-14 08:13:40|5969.46|5969.46|5968.5|5968.5|5969.46|5969.46|5968.18|5968.18|0
1655194440000|2022-06-14 08:14:00|5968.31|5968.31|5966.64|5966.64|5968.31|5968.31|5966.64|5966.64|0
1655194450000|2022-06-14 08:14:10|5965.92|5965.92|5964.78|5964.78|5965.92|5965.92|5964.78|5964.78|0
1655194460000|2022-06-14 08:14:20|5963.82|5963.82|5963.26|5963.26|5963.82|5963.82|5963.26|5963.26|0
1655194470000|2022-06-14 08:14:30|5962.97|5962.97|5964.44|5964.44|5964.44|5964.44|5962.26|5962.26|0
1655194490000|2022-06-14 08:14:50|5964.62|5964.62|5964.62|5964.62|5964.62|5964.62|5964.62|5964.62|0
1655194500000|2022-06-14 08:15:00|5963.99|5963.99|5965.43|5965.43|5965.43|5965.43|5963.99|5963.99|0
1655194510000|2022-06-14 08:15:10|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|0
1655194520000|2022-06-14 08:15:20|5964.48|5964.48|5964.48|5964.48|5964.48|5964.48|5964.48|5964.48|0
1655194530000|2022-06-14 08:15:30|5964.1|5964.1|5961.39|5961.39|5964.1|5964.1|5961.39|5961.39|0
1655194540000|2022-06-14 08:15:40|5961.75|5961.75|5961.75|5961.75|5961.75|5961.75|5961.75|5961.75|0
1655194560000|2022-06-14 08:16:00|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|5962.11|0
1655194580000|2022-06-14 08:16:20|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|5961.79|0
1655194590000|2022-06-14 08:16:30|5962.16|5962.16|5962.16|5962.16|5962.16|5962.16|5962.16|5962.16|0
1655194600000|2022-06-14 08:16:40|5961.84|5961.84|5961.66|5961.66|5961.84|5961.84|5961.66|5961.66|0
1655194610000|2022-06-14 08:16:50|5961.84|5961.84|5961.84|5961.84|5961.84|5961.84|5961.84|5961.84|0
1655194630000|2022-06-14 08:17:10|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|0
1655194640000|2022-06-14 08:17:20|5960.89|5960.89|5962.67|5962.67|5962.67|5962.67|5960.89|5960.89|0
1655194660000|2022-06-14 08:17:40|5962.17|5962.17|5962.36|5962.36|5962.36|5962.36|5962.17|5962.17|0
1655194670000|2022-06-14 08:17:50|5961.99|5961.99|5958.54|5958.54|5961.99|5961.99|5958.54|5958.54|0
1655194680000|2022-06-14 08:18:00|5958.86|5958.86|5957.81|5957.81|5959.24|5959.24|5957.81|5957.81|0
1655194690000|2022-06-14 08:18:10|5958|5958|5958|5958|5958|5958|5958|5958|0
1655194700000|2022-06-14 08:18:20|5958.18|5958.18|5957.62|5957.62|5958.18|5958.18|5957.62|5957.62|0
1655194710000|2022-06-14 08:18:30|5957.94|5957.94|5958.13|5958.13|5958.13|5958.13|5957.94|5957.94|0
1655194720000|2022-06-14 08:18:40|5958.5|5958.5|5958.5|5958.5|5958.5|5958.5|5958.5|5958.5|0
1655194730000|2022-06-14 08:18:50|5958.13|5958.13|5958.31|5958.31|5958.5|5958.5|5958.13|5958.13|0
1655194740000|2022-06-14 08:19:00|5958.5|5958.5|5958.03|5958.03|5958.82|5958.82|5957.84|5957.84|0
1655194750000|2022-06-14 08:19:10|5957.65|5957.65|5957.46|5957.46|5958.03|5958.03|5957.46|5957.46|0
1655194760000|2022-06-14 08:19:20|5957.09|5957.09|5957.09|5957.09|5957.09|5957.09|5957.09|5957.09|0
1655194770000|2022-06-14 08:19:30|5956.71|5956.71|5956.71|5956.71|5956.71|5956.71|5956.71|5956.71|0
1655194780000|2022-06-14 08:19:40|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|5956.89|0
1655194790000|2022-06-14 08:19:50|5956.52|5956.52|5952.87|5952.87|5956.52|5956.52|5952.87|5952.87|0
1655194800000|2022-06-14 08:20:00|5952.5|5952.5|5952.12|5952.12|5952.5|5952.5|5952.12|5952.12|0
1655194810000|2022-06-14 08:20:10|5951.62|5951.62|5951.62|5951.62|5951.62|5951.62|5951.62|5951.62|0
1655194820000|2022-06-14 08:20:20|5952|5952|5950.93|5950.93|5952|5952|5950.93|5950.93|0
1655194840000|2022-06-14 08:20:40|5950.3|5950.3|5949.98|5949.98|5950.3|5950.3|5949.98|5949.98|0
1655194850000|2022-06-14 08:20:50|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|5949.66|0
1655194880000|2022-06-14 08:21:20|5949.34|5949.34|5949.34|5949.34|5949.34|5949.34|5949.34|5949.34|0
1655194900000|2022-06-14 08:21:40|5950.28|5950.28|5952.11|5952.11|5952.11|5952.11|5950.28|5950.28|0
1655194910000|2022-06-14 08:21:50|5952.87|5952.87|5952.87|5952.87|5952.87|5952.87|5952.87|5952.87|0
1655194920000|2022-06-14 08:22:00|5952.51|5952.51|5952.51|5952.51|5952.51|5952.51|5952.51|5952.51|0
1655194930000|2022-06-14 08:22:10|5953.23|5953.23|5954.51|5954.51|5954.51|5954.51|5953.23|5953.23|0
1655194940000|2022-06-14 08:22:20|5954.13|5954.13|5954.13|5954.13|5954.13|5954.13|5954.13|5954.13|0
1655194950000|2022-06-14 08:22:30|5954.7|5954.7|5954.7|5954.7|5954.7|5954.7|5954.7|5954.7|0
1655194960000|2022-06-14 08:22:40|5954.99|5954.99|5954.99|5954.99|5954.99|5954.99|5954.99|5954.99|0
1655194980000|2022-06-14 08:23:00|5955.31|5955.31|5955.31|5955.31|5955.31|5955.31|5955.31|5955.31|0
1655194990000|2022-06-14 08:23:10|5954.99|5954.99|5955.17|5955.17|5955.17|5955.17|5954.99|5954.99|0
1655195010000|2022-06-14 08:23:30|5954.89|5954.89|5953.89|5953.89|5954.89|5954.89|5953.89|5953.89|0
1655195020000|2022-06-14 08:23:40|5953.51|5953.51|5952.51|5952.51|5953.51|5953.51|5952.51|5952.51|0
1655195030000|2022-06-14 08:23:50|5953.23|5953.23|5953.94|5953.94|5953.94|5953.94|5953.23|5953.23|0
1655195050000|2022-06-14 08:24:10|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|0
1655195060000|2022-06-14 08:24:20|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|0
1655195070000|2022-06-14 08:24:30|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|5954.12|0
1655195090000|2022-06-14 08:24:50|5953.76|5953.76|5953.4|5953.4|5953.76|5953.76|5953.4|5953.4|0
1655195100000|2022-06-14 08:25:00|5952.69|5952.69|5952.69|5952.69|5953.19|5953.19|5952.69|5952.69|0
1655195120000|2022-06-14 08:25:20|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|0
1655195130000|2022-06-14 08:25:30|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|0
1655195150000|2022-06-14 08:25:50|5953.12|5953.12|5954.97|5954.97|5954.97|5954.97|5953.12|5953.12|0
1655195160000|2022-06-14 08:26:00|5954.65|5954.65|5955.51|5955.51|5955.51|5955.51|5954.65|5954.65|0
1655195170000|2022-06-14 08:26:10|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|5956.47|0
1655195190000|2022-06-14 08:26:30|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|0
1655195210000|2022-06-14 08:26:50|5956.9|5956.9|5957.86|5957.86|5957.86|5957.86|5956.9|5956.9|0
1655195220000|2022-06-14 08:27:00|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|5959.35|0
1655195230000|2022-06-14 08:27:10|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|0
1655195240000|2022-06-14 08:27:20|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|5961.21|0
1655195250000|2022-06-14 08:27:30|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|0
1655195260000|2022-06-14 08:27:40|5960.33|5960.33|5959.34|5959.34|5960.33|5960.33|5958.84|5958.84|0
1655195280000|2022-06-14 08:28:00|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|5959.69|0
1655195290000|2022-06-14 08:28:10|5959.34|5959.34|5959.66|5959.66|5959.66|5959.66|5959.34|5959.34|0
1655195310000|2022-06-14 08:28:30|5959.98|5959.98|5959.66|5959.66|5959.98|5959.98|5959.66|5959.66|0
1655195320000|2022-06-14 08:28:40|5959.37|5959.37|5959.37|5959.37|5959.37|5959.37|5959.37|5959.37|0
1655195340000|2022-06-14 08:29:00|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|0
1655195350000|2022-06-14 08:29:10|5960.36|5960.36|5960.86|5960.86|5960.86|5960.86|5960.36|5960.36|0
1655195360000|2022-06-14 08:29:20|5961.15|5961.15|5961.15|5961.15|5961.15|5961.15|5961.15|5961.15|0
1655195370000|2022-06-14 08:29:30|5960.79|5960.79|5961|5961|5961.28|5961.28|5960.65|5960.65|0
1655195390000|2022-06-14 08:29:50|5961.5|5961.5|5960.68|5960.68|5961.5|5961.5|5960.19|5960.19|0
1655195400000|2022-06-14 08:30:00|5960.05|5960.05|5959.48|5959.48|5960.05|5960.05|5958.99|5958.99|0
1655195410000|2022-06-14 08:30:10|5958.99|5958.99|5959.16|5959.16|5959.16|5959.16|5957.53|5957.53|0
1655195420000|2022-06-14 08:30:20|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|5958.67|0
1655195430000|2022-06-14 08:30:30|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|0
1655195450000|2022-06-14 08:30:50|5957.73|5957.73|5956.3|5956.3|5957.73|5957.73|5953.82|5953.82|0
1655195460000|2022-06-14 08:31:00|5957.06|5957.06|5956.11|5956.11|5957.06|5957.06|5955.61|5955.61|0
1655195470000|2022-06-14 08:31:10|5957.63|5957.63|5957.63|5957.63|5957.63|5957.63|5957.63|5957.63|0
1655195480000|2022-06-14 08:31:20|5957.28|5957.28|5956.13|5956.13|5957.28|5957.28|5956.13|5956.13|0
1655195490000|2022-06-14 08:31:30|5955.63|5955.63|5954.35|5954.35|5955.63|5955.63|5954.35|5954.35|0
1655195500000|2022-06-14 08:31:40|5954.74|5954.74|5952.37|5952.37|5954.74|5954.74|5951.38|5951.38|0
1655195510000|2022-06-14 08:31:50|5951.87|5951.87|5950.88|5950.88|5951.87|5951.87|5950.88|5950.88|0
1655195530000|2022-06-14 08:32:10|5951.64|5951.64|5952.82|5952.82|5952.82|5952.82|5951.64|5951.64|0
1655195540000|2022-06-14 08:32:20|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|0
1655195570000|2022-06-14 08:32:50|5953.42|5953.42|5956.65|5956.65|5956.65|5956.65|5953.42|5953.42|0
1655195590000|2022-06-14 08:33:10|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|0
1655195600000|2022-06-14 08:33:20|5959.95|5959.95|5961.56|5961.56|5961.56|5961.56|5959.31|5959.31|0
1655195610000|2022-06-14 08:33:30|5962.06|5962.06|5962.89|5962.89|5962.89|5962.89|5961.75|5961.75|0
1655195620000|2022-06-14 08:33:40|5964.88|5964.88|5967.92|5967.92|5967.92|5967.92|5964.88|5964.88|0
1655195640000|2022-06-14 08:34:00|5968.31|5968.31|5967.16|5967.16|5968.31|5968.31|5967.16|5967.16|0
1655195650000|2022-06-14 08:34:10|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|0
1655195700000|2022-06-14 08:35:00|5968.68|5968.68|5968.68|5968.68|5968.68|5968.68|5968.68|5968.68|0
1655195750000|2022-06-14 08:35:50|5969.07|5969.07|5965.94|5965.94|5969.07|5969.07|5965.94|5965.94|0
1655195760000|2022-06-14 08:36:00|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|0
1655195770000|2022-06-14 08:36:10|5967.85|5967.85|5967.21|5967.21|5967.85|5967.85|5967.21|5967.21|0
1655195780000|2022-06-14 08:36:20|5966.64|5966.64|5967.28|5967.28|5967.64|5967.64|5966.64|5966.64|0
1655195790000|2022-06-14 08:36:30|5967.71|5967.71|5968.35|5968.35|5968.64|5968.64|5967.56|5967.56|0
1655195800000|2022-06-14 08:36:40|5966.43|5966.43|5966.05|5966.05|5966.43|5966.43|5966.05|5966.05|0
1655195830000|2022-06-14 08:37:10|5966.69|5966.69|5968.48|5968.48|5968.83|5968.83|5966.69|5966.69|0
1655195850000|2022-06-14 08:37:30|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|0
1655195860000|2022-06-14 08:37:40|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|5967.84|0
1655195900000|2022-06-14 08:38:20|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|0
1655195910000|2022-06-14 08:38:30|5966.82|5966.82|5966.18|5966.18|5966.82|5966.82|5966.18|5966.18|0
1655195920000|2022-06-14 08:38:40|5965.99|5965.99|5965.99|5965.99|5965.99|5965.99|5965.99|5965.99|0
1655195930000|2022-06-14 08:38:50|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|5965.61|0
1655195940000|2022-06-14 08:39:00|5965.29|5965.29|5964.97|5964.97|5965.29|5965.29|5964.97|5964.97|0
1655195950000|2022-06-14 08:39:10|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|0
1655195960000|2022-06-14 08:39:20|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|5964.05|0
1655195980000|2022-06-14 08:39:40|5963.67|5963.67|5964.31|5964.31|5964.66|5964.66|5963.67|5963.67|0
1655195990000|2022-06-14 08:39:50|5964.66|5964.66|5962.67|5962.67|5964.66|5964.66|5962.67|5962.67|0
1655196000000|2022-06-14 08:40:00|5963.39|5963.39|5962.32|5962.32|5963.39|5963.39|5962.32|5962.32|0
1655196010000|2022-06-14 08:40:10|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|5961.96|0
1655196020000|2022-06-14 08:40:20|5960.43|5960.43|5960.43|5960.43|5960.43|5960.43|5960.43|5960.43|0
1655196030000|2022-06-14 08:40:30|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|5959.93|0
1655196040000|2022-06-14 08:40:40|5959.8|5959.8|5958.34|5958.34|5959.8|5959.8|5958.34|5958.34|0
1655196050000|2022-06-14 08:40:50|5956.43|5956.43|5956.92|5956.92|5956.92|5956.92|5956.43|5956.43|0
1655196060000|2022-06-14 08:41:00|5957.28|5957.28|5957.56|5957.56|5957.92|5957.92|5957.28|5957.28|0
1655196070000|2022-06-14 08:41:10|5957.75|5957.75|5957.75|5957.75|5957.75|5957.75|5957.75|5957.75|0
1655196120000|2022-06-14 08:42:00|5957.56|5957.56|5958.06|5958.06|5958.06|5958.06|5957.56|5957.56|0
1655196130000|2022-06-14 08:42:10|5958.55|5958.55|5958.23|5958.23|5958.55|5958.55|5958.23|5958.23|0
1655196140000|2022-06-14 08:42:20|5957.6|5957.6|5955.31|5955.31|5957.6|5957.6|5955.31|5955.31|0
1655196150000|2022-06-14 08:42:30|5954.99|5954.99|5954.99|5954.99|5954.99|5954.99|5954.99|5954.99|0
1655196160000|2022-06-14 08:42:40|5954.7|5954.7|5954.35|5954.35|5954.7|5954.7|5954.35|5954.35|0
1655196170000|2022-06-14 08:42:50|5954.67|5954.67|5954.28|5954.28|5954.67|5954.67|5954.28|5954.28|0
1655196200000|2022-06-14 08:43:20|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|0
1655196220000|2022-06-14 08:43:40|5954.28|5954.28|5954.28|5954.28|5954.28|5954.28|5954.28|5954.28|0
1655196240000|2022-06-14 08:44:00|5954.78|5954.78|5954.78|5954.78|5954.78|5954.78|5954.78|5954.78|0
1655196250000|2022-06-14 08:44:10|5954.46|5954.46|5955.18|5955.18|5955.18|5955.18|5954.46|5954.46|0
1655196280000|2022-06-14 08:44:40|5954.89|5954.89|5955.25|5955.25|5955.6|5955.6|5954.89|5954.89|0
1655196290000|2022-06-14 08:44:50|5955.6|5955.6|5956.37|5956.37|5956.37|5956.37|5954.89|5954.89|0
1655196300000|2022-06-14 08:45:00|5956.01|5956.01|5956.01|5956.01|5956.01|5956.01|5956.01|5956.01|0
1655196320000|2022-06-14 08:45:20|5956.37|5956.37|5957.01|5957.01|5957.01|5957.01|5956.37|5956.37|0
1655196330000|2022-06-14 08:45:30|5955.5|5955.5|5954.86|5954.86|5955.5|5955.5|5954.86|5954.86|0
1655196360000|2022-06-14 08:46:00|5953.72|5953.72|5954.21|5954.21|5954.21|5954.21|5953.72|5953.72|0
1655196370000|2022-06-14 08:46:10|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|5954.93|0
1655196380000|2022-06-14 08:46:20|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|5955.28|0
1655196390000|2022-06-14 08:46:30|5955.6|5955.6|5955.6|5955.6|5955.6|5955.6|5955.6|5955.6|0
1655196410000|2022-06-14 08:46:50|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|0
1655196420000|2022-06-14 08:47:00|5955.27|5955.27|5955.27|5955.27|5955.27|5955.27|5955.27|5955.27|0
1655196450000|2022-06-14 08:47:30|5954.51|5954.51|5954.51|5954.51|5954.51|5954.51|5954.51|5954.51|0
1655196460000|2022-06-14 08:47:40|5954.01|5954.01|5954.01|5954.01|5954.01|5954.01|5954.01|5954.01|0
1655196470000|2022-06-14 08:47:50|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|5953.63|0
1655196480000|2022-06-14 08:48:00|5953.95|5953.95|5954.59|5954.59|5954.59|5954.59|5953.6|5953.6|0
1655196490000|2022-06-14 08:48:10|5954.91|5954.91|5955.67|5955.67|5955.67|5955.67|5954.91|5954.91|0
1655196500000|2022-06-14 08:48:20|5956.39|5956.39|5955.39|5955.39|5956.39|5956.39|5955.39|5955.39|0
1655196510000|2022-06-14 08:48:30|5955.89|5955.89|5955.61|5955.61|5955.89|5955.89|5955.53|5955.53|0
1655196520000|2022-06-14 08:48:40|5955.11|5955.11|5955.43|5955.43|5955.43|5955.43|5955.11|5955.11|0
1655196540000|2022-06-14 08:49:00|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|0
1655196570000|2022-06-14 08:49:30|5954.22|5954.22|5954.22|5954.22|5954.22|5954.22|5954.22|5954.22|0
1655196590000|2022-06-14 08:49:50|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|0
1655196630000|2022-06-14 08:50:30|5952.84|5952.84|5953.55|5953.55|5953.55|5953.55|5952.84|5952.84|0
1655196640000|2022-06-14 08:50:40|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|5952.4|0
1655196670000|2022-06-14 08:51:10|5952.12|5952.12|5951.8|5951.8|5952.12|5952.12|5951.8|5951.8|0
1655196690000|2022-06-14 08:51:30|5953.39|5953.39|5956.21|5956.21|5956.21|5956.21|5953.39|5953.39|0
1655196700000|2022-06-14 08:51:40|5956.39|5956.39|5956.39|5956.39|5956.39|5956.39|5956.39|5956.39|0
1655196710000|2022-06-14 08:51:50|5956.71|5956.71|5957.67|5957.67|5957.67|5957.67|5956.71|5956.71|0
1655196730000|2022-06-14 08:52:10|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|5958.05|0
1655196740000|2022-06-14 08:52:20|5958.42|5958.42|5956.97|5956.97|5958.42|5958.42|5956.97|5956.97|0
1655196750000|2022-06-14 08:52:30|5956.59|5956.59|5955.82|5955.82|5956.97|5956.97|5955.82|5955.82|0
1655196760000|2022-06-14 08:52:40|5956.2|5956.2|5956.11|5956.11|5956.2|5956.2|5955.83|5955.83|0
1655196770000|2022-06-14 08:52:50|5957.11|5957.11|5956.15|5956.15|5957.11|5957.11|5956.15|5956.15|0
1655196780000|2022-06-14 08:53:00|5955.44|5955.44|5956.08|5956.08|5956.08|5956.08|5955.44|5955.44|0
1655196790000|2022-06-14 08:53:10|5955.7|5955.7|5955.98|5955.98|5955.98|5955.98|5955.7|5955.7|0
1655196810000|2022-06-14 08:53:30|5956.62|5956.62|5956.68|5956.68|5956.68|5956.68|5956.3|5956.3|0
1655196820000|2022-06-14 08:53:40|5957.68|5957.68|5957.32|5957.32|5957.68|5957.68|5957.32|5957.32|0
1655196860000|2022-06-14 08:54:20|5956.56|5956.56|5956.56|5956.56|5956.56|5956.56|5956.56|5956.56|0
1655196870000|2022-06-14 08:54:30|5956.94|5956.94|5955.34|5955.34|5956.94|5956.94|5955.34|5955.34|0
1655196880000|2022-06-14 08:54:40|5955.7|5955.7|5954.69|5954.69|5956.41|5956.41|5954.31|5954.31|0
1655196900000|2022-06-14 08:55:00|5953.7|5953.7|5952.63|5952.63|5953.7|5953.7|5952.63|5952.63|0
1655196910000|2022-06-14 08:55:10|5952.99|5952.99|5951.65|5951.65|5952.99|5952.99|5951.65|5951.65|0
1655196920000|2022-06-14 08:55:20|5952.29|5952.29|5952.78|5952.78|5952.78|5952.78|5952.29|5952.29|0
1655196930000|2022-06-14 08:55:30|5952.4|5952.4|5951.69|5951.69|5952.59|5952.59|5951.31|5951.31|0
1655196940000|2022-06-14 08:55:40|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|5949.91|0
1655196960000|2022-06-14 08:56:00|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|5950.62|0
1655196970000|2022-06-14 08:56:10|5952.34|5952.34|5952.13|5952.13|5952.63|5952.63|5952.06|5952.06|0
1655196980000|2022-06-14 08:56:20|5952.42|5952.42|5953.41|5953.41|5953.41|5953.41|5952.42|5952.42|0
1655196990000|2022-06-14 08:56:30|5953.79|5953.79|5953.5|5953.5|5953.79|5953.79|5953.5|5953.5|0
1655197000000|2022-06-14 08:56:40|5953.79|5953.79|5953.79|5953.79|5953.79|5953.79|5953.79|5953.79|0
1655197010000|2022-06-14 08:56:50|5952.8|5952.8|5950.21|5950.21|5952.8|5952.8|5950.21|5950.21|0
1655197020000|2022-06-14 08:57:00|5949.85|5949.85|5950.35|5950.35|5950.35|5950.35|5949.85|5949.85|0
1655197030000|2022-06-14 08:57:10|5950.73|5950.73|5949.78|5949.78|5950.73|5950.73|5949.78|5949.78|0
1655197040000|2022-06-14 08:57:20|5949.49|5949.49|5949.49|5949.49|5949.49|5949.49|5949.49|5949.49|0
1655197050000|2022-06-14 08:57:30|5948.5|5948.5|5948|5948|5949.21|5949.21|5947.72|5947.72|0
1655197060000|2022-06-14 08:57:40|5947.37|5947.37|5947.08|5947.08|5947.37|5947.37|5947.08|5947.08|0
1655197070000|2022-06-14 08:57:50|5946.7|5946.7|5947.46|5947.46|5947.46|5947.46|5946.7|5946.7|0
1655197090000|2022-06-14 08:58:10|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|0
1655197110000|2022-06-14 08:58:30|5947.13|5947.13|5946.84|5946.84|5947.13|5947.13|5946.84|5946.84|0
1655197130000|2022-06-14 08:58:50|5946.28|5946.28|5945.99|5945.99|5946.28|5946.28|5945.99|5945.99|0
1655197150000|2022-06-14 08:59:10|5946.63|5946.63|5945.96|5945.96|5946.95|5946.95|5945.96|5945.96|0
1655197190000|2022-06-14 08:59:50|5946.24|5946.24|5947.1|5947.1|5947.1|5947.1|5946.24|5946.24|0
1655197200000|2022-06-14 09:00:00|5947.39|5947.39|5947.77|5947.77|5947.77|5947.77|5947.39|5947.39|0
1655197210000|2022-06-14 09:00:10|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|0
1655197220000|2022-06-14 09:00:20|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|0
1655197260000|2022-06-14 09:01:00|5946.2|5946.2|5944.81|5944.81|5946.2|5946.2|5943.25|5943.25|0
1655197270000|2022-06-14 09:01:10|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|5945.17|0
1655197290000|2022-06-14 09:01:30|5945.94|5945.94|5950.03|5950.03|5950.03|5950.03|5945.94|5945.94|0
1655197300000|2022-06-14 09:01:40|5950.32|5950.32|5950.81|5950.81|5950.81|5950.81|5950.32|5950.32|0
1655197320000|2022-06-14 09:02:00|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|5950.49|0
1655197330000|2022-06-14 09:02:10|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|0
1655197360000|2022-06-14 09:02:40|5950.39|5950.39|5950.78|5950.78|5951.16|5951.16|5950.39|5950.39|0
1655197390000|2022-06-14 09:03:10|5950.42|5950.42|5947.49|5947.49|5950.42|5950.42|5947.49|5947.49|0
1655197400000|2022-06-14 09:03:20|5946.85|5946.85|5946.85|5946.85|5946.85|5946.85|5946.85|5946.85|0
1655197410000|2022-06-14 09:03:30|5946|5946|5945.01|5945.01|5946|5946|5945.01|5945.01|0
1655197420000|2022-06-14 09:03:40|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|0
1655197430000|2022-06-14 09:03:50|5943.19|5943.19|5943.48|5943.48|5943.48|5943.48|5943.19|5943.19|0
1655197440000|2022-06-14 09:04:00|5944.75|5944.75|5943.16|5943.16|5944.75|5944.75|5943.16|5943.16|0
1655197450000|2022-06-14 09:04:10|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|5942.84|0
1655197460000|2022-06-14 09:04:20|5943.78|5943.78|5943.78|5943.78|5943.78|5943.78|5943.78|5943.78|0
1655197470000|2022-06-14 09:04:30|5943.97|5943.97|5943.97|5943.97|5943.97|5943.97|5943.97|5943.97|0
1655197480000|2022-06-14 09:04:40|5943.65|5943.65|5943.33|5943.33|5943.65|5943.65|5943.33|5943.33|0
1655197490000|2022-06-14 09:04:50|5942.97|5942.97|5942.33|5942.33|5942.97|5942.97|5942.33|5942.33|0
1655197500000|2022-06-14 09:05:00|5941.34|5941.34|5941.62|5941.62|5941.62|5941.62|5941.34|5941.34|0
1655197510000|2022-06-14 09:05:10|5942.58|5942.58|5942.26|5942.26|5942.58|5942.58|5942.26|5942.26|0
1655197520000|2022-06-14 09:05:20|5941.27|5941.27|5940.55|5940.55|5941.27|5941.27|5940.55|5940.55|0
1655197530000|2022-06-14 09:05:30|5937.88|5937.88|5936.22|5936.22|5937.88|5937.88|5936.22|5936.22|0
1655197540000|2022-06-14 09:05:40|5935.86|5935.86|5936.26|5936.26|5936.26|5936.26|5935.54|5935.54|0
1655197550000|2022-06-14 09:05:50|5935.9|5935.9|5936.26|5936.26|5936.26|5936.26|5935.9|5935.9|0
1655197560000|2022-06-14 09:06:00|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|5935.62|0
1655197580000|2022-06-14 09:06:20|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|5934.9|0
1655197590000|2022-06-14 09:06:30|5934.62|5934.62|5935.25|5935.25|5935.25|5935.25|5934.62|5934.62|0
1655197610000|2022-06-14 09:06:50|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|5935.57|0
1655197620000|2022-06-14 09:07:00|5935.89|5935.89|5935.89|5935.89|5935.89|5935.89|5935.89|5935.89|0
1655197630000|2022-06-14 09:07:10|5936.47|5936.47|5935.11|5935.11|5936.47|5936.47|5935.11|5935.11|0
1655197640000|2022-06-14 09:07:20|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|5934.83|0
1655197680000|2022-06-14 09:08:00|5934.51|5934.51|5933.23|5933.23|5934.51|5934.51|5933.23|5933.23|0
1655197690000|2022-06-14 09:08:10|5932.95|5932.95|5933.01|5933.01|5933.3|5933.3|5932.95|5932.95|0
1655197700000|2022-06-14 09:08:20|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|0
1655197710000|2022-06-14 09:08:30|5933.22|5933.22|5934.53|5934.53|5934.53|5934.53|5933.22|5933.22|0
1655197740000|2022-06-14 09:09:00|5934.91|5934.91|5935.2|5935.2|5935.2|5935.2|5934.91|5934.91|0
1655197750000|2022-06-14 09:09:10|5935.84|5935.84|5934.77|5934.77|5935.84|5935.84|5934.77|5934.77|0
1655197800000|2022-06-14 09:10:00|5934.38|5934.38|5934.03|5934.03|5934.38|5934.38|5934.03|5934.03|0
1655197810000|2022-06-14 09:10:10|5934.38|5934.38|5935.26|5935.26|5935.26|5935.26|5934.38|5934.38|0
1655197820000|2022-06-14 09:10:20|5935.76|5935.76|5935.95|5935.95|5935.95|5935.95|5935.76|5935.76|0
1655197830000|2022-06-14 09:10:30|5935.3|5935.3|5935.02|5935.02|5935.3|5935.3|5935.02|5935.02|0
1655197840000|2022-06-14 09:10:40|5934.25|5934.25|5934.25|5934.25|5934.25|5934.25|5934.25|5934.25|0
1655197850000|2022-06-14 09:10:50|5933.88|5933.88|5934.06|5934.06|5934.06|5934.06|5933.88|5933.88|0
1655197880000|2022-06-14 09:11:20|5933.69|5933.69|5933.97|5933.97|5933.97|5933.97|5933.69|5933.69|0
1655197910000|2022-06-14 09:11:50|5934.29|5934.29|5934.68|5934.68|5934.68|5934.68|5934.29|5934.29|0
1655197920000|2022-06-14 09:12:00|5935|5935|5935|5935|5935|5935|5935|5935|0
1655197940000|2022-06-14 09:12:20|5934.28|5934.28|5932.83|5932.83|5934.28|5934.28|5932.83|5932.83|0
1655197950000|2022-06-14 09:12:30|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|5932.45|0
1655197960000|2022-06-14 09:12:40|5932.8|5932.8|5932.16|5932.16|5932.8|5932.8|5932.16|5932.16|0
1655197970000|2022-06-14 09:12:50|5931.17|5931.17|5930.88|5930.88|5931.17|5931.17|5930.88|5930.88|0
1655197980000|2022-06-14 09:13:00|5931.88|5931.88|5932.2|5932.2|5932.2|5932.2|5931.88|5931.88|0
1655197990000|2022-06-14 09:13:10|5931.84|5931.84|5932.2|5932.2|5932.2|5932.2|5931.84|5931.84|0
1655198010000|2022-06-14 09:13:30|5931.88|5931.88|5932.37|5932.37|5932.37|5932.37|5931.88|5931.88|0
1655198030000|2022-06-14 09:13:50|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|0
1655198040000|2022-06-14 09:14:00|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|0
1655198050000|2022-06-14 09:14:10|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|0
1655198060000|2022-06-14 09:14:20|5931.09|5931.09|5930.16|5930.16|5931.09|5931.09|5930.16|5930.16|0
1655198070000|2022-06-14 09:14:30|5931.59|5931.59|5931.42|5931.42|5931.95|5931.95|5931.42|5931.42|0
1655198080000|2022-06-14 09:14:40|5931.06|5931.06|5931.6|5931.6|5931.6|5931.6|5931.06|5931.06|0
1655198090000|2022-06-14 09:14:50|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|0
1655198100000|2022-06-14 09:15:00|5932.43|5932.43|5932.05|5932.05|5932.43|5932.43|5932.05|5932.05|0
1655198110000|2022-06-14 09:15:10|5932.37|5932.37|5933.01|5933.01|5933.33|5933.33|5932.37|5932.37|0
1655198130000|2022-06-14 09:15:30|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|5932.69|0
1655198170000|2022-06-14 09:16:10|5932.37|5932.37|5932.37|5932.37|5932.37|5932.37|5932.37|5932.37|0
1655198180000|2022-06-14 09:16:20|5931.99|5931.99|5932.48|5932.48|5932.98|5932.98|5931.99|5931.99|0
1655198200000|2022-06-14 09:16:40|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|5932.1|0
1655198210000|2022-06-14 09:16:50|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|5932.42|0
1655198220000|2022-06-14 09:17:00|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|5929.96|0
1655198230000|2022-06-14 09:17:10|5930.32|5930.32|5930.68|5930.68|5930.68|5930.68|5930.32|5930.32|0
1655198240000|2022-06-14 09:17:20|5929.69|5929.69|5929.33|5929.33|5929.69|5929.69|5929.33|5929.33|0
1655198260000|2022-06-14 09:17:40|5929.62|5929.62|5929.62|5929.62|5929.62|5929.62|5929.62|5929.62|0
1655198270000|2022-06-14 09:17:50|5930.38|5930.38|5930.7|5930.7|5930.7|5930.7|5930.38|5930.38|0
1655198280000|2022-06-14 09:18:00|5931.08|5931.08|5932.47|5932.47|5932.47|5932.47|5930.7|5930.7|0
1655198300000|2022-06-14 09:18:20|5933.11|5933.11|5933.53|5933.53|5933.84|5933.84|5933.11|5933.11|0
1655198310000|2022-06-14 09:18:30|5933.84|5933.84|5932.57|5932.57|5933.84|5933.84|5932.57|5932.57|0
1655198380000|2022-06-14 09:19:40|5932.89|5932.89|5932.89|5932.89|5932.89|5932.89|5932.89|5932.89|0
1655198420000|2022-06-14 09:20:20|5933.27|5933.27|5933.27|5933.27|5933.27|5933.27|5933.27|5933.27|0
1655198440000|2022-06-14 09:20:40|5933.65|5933.65|5933.61|5933.61|5934.22|5934.22|5933.61|5933.61|0
1655198450000|2022-06-14 09:20:50|5933.97|5933.97|5934.33|5934.33|5934.33|5934.33|5933.97|5933.97|0
1655198480000|2022-06-14 09:21:20|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|0
1655198500000|2022-06-14 09:21:40|5935.47|5935.47|5935.47|5935.47|5935.47|5935.47|5935.47|5935.47|0
1655198510000|2022-06-14 09:21:50|5936.23|5936.23|5936.55|5936.55|5936.55|5936.55|5936.23|5936.23|0
1655198550000|2022-06-14 09:22:30|5934.07|5934.07|5934.39|5934.39|5934.39|5934.39|5934.07|5934.07|0
1655198560000|2022-06-14 09:22:40|5934.96|5934.96|5936.35|5936.35|5937.16|5937.16|5934.68|5934.68|0
1655198570000|2022-06-14 09:22:50|5936.98|5936.98|5939.47|5939.47|5939.47|5939.47|5936.98|5936.98|0
1655198580000|2022-06-14 09:23:00|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|5939.79|0
1655198590000|2022-06-14 09:23:10|5940.11|5940.11|5940.11|5940.11|5940.11|5940.11|5940.11|5940.11|0
1655198610000|2022-06-14 09:23:30|5940.43|5940.43|5940.43|5940.43|5940.43|5940.43|5940.43|5940.43|0
1655198620000|2022-06-14 09:23:40|5940.75|5940.75|5940.75|5940.75|5940.75|5940.75|5940.75|5940.75|0
1655198630000|2022-06-14 09:23:50|5941.45|5941.45|5941.45|5941.45|5941.45|5941.45|5941.45|5941.45|0
1655198640000|2022-06-14 09:24:00|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|0
1655198660000|2022-06-14 09:24:20|5940.81|5940.81|5940.36|5940.36|5941|5941|5940.36|5940.36|0
1655198680000|2022-06-14 09:24:40|5939.4|5939.4|5937.87|5937.87|5939.4|5939.4|5937.87|5937.87|0
1655198710000|2022-06-14 09:25:10|5937.69|5937.69|5937.11|5937.11|5937.69|5937.69|5937.11|5937.11|0
1655198720000|2022-06-14 09:25:20|5937.47|5937.47|5937.83|5937.83|5937.83|5937.83|5937.47|5937.47|0
1655198730000|2022-06-14 09:25:30|5936.49|5936.49|5935.49|5935.49|5936.49|5936.49|5935.49|5935.49|0
1655198760000|2022-06-14 09:26:00|5934.73|5934.73|5933.45|5933.45|5934.73|5934.73|5933.45|5933.45|0
1655198780000|2022-06-14 09:26:20|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|5933.09|0
1655198790000|2022-06-14 09:26:30|5932.81|5932.81|5930.44|5930.44|5932.81|5932.81|5930.44|5930.44|0
1655198800000|2022-06-14 09:26:40|5929.67|5929.67|5926.97|5926.97|5929.67|5929.67|5925.44|5925.44|0
1655198810000|2022-06-14 09:26:50|5926.61|5926.61|5926.64|5926.64|5926.64|5926.64|5926.25|5926.25|0
1655198820000|2022-06-14 09:27:00|5926.95|5926.95|5926.97|5926.97|5927.31|5927.31|5926.6|5926.6|0
1655198830000|2022-06-14 09:27:10|5928.68|5928.68|5930|5930|5930|5930|5928.68|5928.68|0
1655198840000|2022-06-14 09:27:20|5929.04|5929.04|5929.04|5929.04|5929.04|5929.04|5929.04|5929.04|0
1655198850000|2022-06-14 09:27:30|5928.72|5928.72|5928.11|5928.11|5928.72|5928.72|5928.11|5928.11|0
1655198880000|2022-06-14 09:28:00|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|0
1655198950000|2022-06-14 09:29:10|5925.85|5925.85|5925.85|5925.85|5925.85|5925.85|5925.85|5925.85|0
1655198960000|2022-06-14 09:29:20|5925.49|5925.49|5924|5924|5925.49|5925.49|5924|5924|0
1655198970000|2022-06-14 09:29:30|5925.49|5925.49|5926.56|5926.56|5926.56|5926.56|5925.49|5925.49|0
1655198980000|2022-06-14 09:29:40|5926.2|5926.2|5926.97|5926.97|5926.97|5926.97|5926.2|5926.2|0
1655199000000|2022-06-14 09:30:00|5925.9|5925.9|5926.74|5926.74|5926.93|5926.93|5925.51|5925.51|0
1655199010000|2022-06-14 09:30:10|5927.03|5927.03|5927.31|5927.31|5927.31|5927.31|5927.03|5927.03|0
1655199030000|2022-06-14 09:30:30|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|0
1655199040000|2022-06-14 09:30:40|5927.74|5927.74|5927.04|5927.04|5927.74|5927.74|5927.04|5927.04|0
1655199050000|2022-06-14 09:30:50|5926.33|5926.33|5925.5|5925.5|5926.33|5926.33|5925.5|5925.5|0
1655199080000|2022-06-14 09:31:20|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|5925.69|0
1655199100000|2022-06-14 09:31:40|5926.45|5926.45|5926.39|5926.39|5926.45|5926.45|5926.07|5926.07|0
1655199110000|2022-06-14 09:31:50|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|5927.35|0
1655199120000|2022-06-14 09:32:00|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|0
1655199130000|2022-06-14 09:32:10|5926.52|5926.52|5925.53|5925.53|5926.52|5926.52|5925.53|5925.53|0
1655199180000|2022-06-14 09:33:00|5925.91|5925.91|5927.3|5927.3|5927.3|5927.3|5925.91|5925.91|0
1655199190000|2022-06-14 09:33:10|5926.3|5926.3|5926.3|5926.3|5926.3|5926.3|5926.3|5926.3|0
1655199230000|2022-06-14 09:33:50|5925.92|5925.92|5925.64|5925.64|5925.92|5925.92|5925.64|5925.64|0
1655199240000|2022-06-14 09:34:00|5926.35|5926.35|5922.56|5922.56|5926.35|5926.35|5922.56|5922.56|0
1655199250000|2022-06-14 09:34:10|5922.18|5922.18|5922.56|5922.56|5922.56|5922.56|5922.18|5922.18|0
1655199260000|2022-06-14 09:34:20|5923.2|5923.2|5923.2|5923.2|5923.2|5923.2|5923.2|5923.2|0
1655199280000|2022-06-14 09:34:40|5922.88|5922.88|5922.59|5922.59|5922.88|5922.88|5922.59|5922.59|0
1655199300000|2022-06-14 09:35:00|5922.22|5922.22|5921.79|5921.79|5922.22|5922.22|5921.22|5921.22|0
1655199310000|2022-06-14 09:35:10|5922.11|5922.11|5921.91|5921.91|5922.49|5922.49|5921.91|5921.91|0
1655199350000|2022-06-14 09:35:50|5922.55|5922.55|5923.64|5923.64|5923.64|5923.64|5922.17|5922.17|0
1655199360000|2022-06-14 09:36:00|5923.96|5923.96|5924.28|5924.28|5924.28|5924.28|5923.96|5923.96|0
1655199370000|2022-06-14 09:36:10|5924.56|5924.56|5924.56|5924.56|5924.56|5924.56|5924.56|5924.56|0
1655199380000|2022-06-14 09:36:20|5925.33|5925.33|5925.33|5925.33|5926.04|5926.04|5925.33|5925.33|0
1655199390000|2022-06-14 09:36:30|5925.04|5925.04|5925.04|5925.04|5925.04|5925.04|5925.04|5925.04|0
1655199410000|2022-06-14 09:36:50|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|5925.42|0
1655199420000|2022-06-14 09:37:00|5925.92|5925.92|5925.92|5925.92|5925.92|5925.92|5925.92|5925.92|0
1655199440000|2022-06-14 09:37:20|5925.6|5925.6|5925.6|5925.6|5925.6|5925.6|5925.6|5925.6|0
1655199460000|2022-06-14 09:37:40|5925.28|5925.28|5925.28|5925.28|5925.28|5925.28|5925.28|5925.28|0
1655199510000|2022-06-14 09:38:30|5926.24|5926.24|5925.6|5925.6|5926.24|5926.24|5925.6|5925.6|0
1655199520000|2022-06-14 09:38:40|5925.28|5925.28|5925.28|5925.28|5925.28|5925.28|5925.28|5925.28|0
1655199540000|2022-06-14 09:39:00|5925.92|5925.92|5926.29|5926.29|5926.29|5926.29|5925.92|5925.92|0
1655199550000|2022-06-14 09:39:10|5925.8|5925.8|5925.8|5925.8|5925.8|5925.8|5925.8|5925.8|0
1655199590000|2022-06-14 09:39:50|5925.02|5925.02|5923.58|5923.58|5925.02|5925.02|5923.58|5923.58|0
1655199600000|2022-06-14 09:40:00|5923.96|5923.96|5924.85|5924.85|5924.85|5924.85|5923.96|5923.96|0
1655199620000|2022-06-14 09:40:20|5924.21|5924.21|5923.88|5923.88|5924.71|5924.71|5923.56|5923.56|0
1655199650000|2022-06-14 09:40:50|5924.65|5924.65|5925.03|5925.03|5925.03|5925.03|5924.65|5924.65|0
1655199720000|2022-06-14 09:42:00|5924.31|5924.31|5923.82|5923.82|5924.31|5924.31|5923.82|5923.82|0
1655199730000|2022-06-14 09:42:10|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|5923.63|0
1655199740000|2022-06-14 09:42:20|5922.87|5922.87|5922.87|5922.87|5922.87|5922.87|5922.87|5922.87|0
1655199750000|2022-06-14 09:42:30|5923.25|5923.25|5922.29|5922.29|5923.25|5923.25|5922.29|5922.29|0
1655199820000|2022-06-14 09:43:40|5922.79|5922.79|5922.79|5922.79|5922.79|5922.79|5922.79|5922.79|0
1655199850000|2022-06-14 09:44:10|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|0
1655199860000|2022-06-14 09:44:20|5921.97|5921.97|5921.97|5921.97|5921.97|5921.97|5921.97|5921.97|0
1655199870000|2022-06-14 09:44:30|5921.61|5921.61|5921.61|5921.61|5921.61|5921.61|5921.61|5921.61|0
1655199890000|2022-06-14 09:44:50|5921.97|5921.97|5921.97|5921.97|5921.97|5921.97|5921.97|5921.97|0
1655199900000|2022-06-14 09:45:00|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|0
1655199920000|2022-06-14 09:45:20|5920.96|5920.96|5919.76|5919.76|5921.32|5921.32|5919.76|5919.76|0
1655199930000|2022-06-14 09:45:30|5919.05|5919.05|5916.8|5916.8|5919.05|5919.05|5916.03|5916.03|0
1655199940000|2022-06-14 09:45:40|5916.44|5916.44|5916.44|5916.44|5916.44|5916.44|5916.44|5916.44|0
1655199950000|2022-06-14 09:45:50|5917.87|5917.87|5918.94|5918.94|5919.3|5919.3|5917.87|5917.87|0
1655199960000|2022-06-14 09:46:00|5919.66|5919.66|5919.66|5919.66|5919.66|5919.66|5919.66|5919.66|0
1655199970000|2022-06-14 09:46:10|5918.58|5918.58|5922.49|5922.49|5922.49|5922.49|5918.58|5918.58|0
1655199980000|2022-06-14 09:46:20|5921.79|5921.79|5920.83|5920.83|5921.79|5921.79|5920.83|5920.83|0
1655200000000|2022-06-14 09:46:40|5921.79|5921.79|5921.47|5921.47|5922.43|5922.43|5921.47|5921.47|0
1655200020000|2022-06-14 09:47:00|5922.11|5922.11|5922.11|5922.11|5922.11|5922.11|5922.11|5922.11|0
1655200050000|2022-06-14 09:47:30|5921.73|5921.73|5921.73|5921.73|5921.73|5921.73|5921.73|5921.73|0
1655200100000|2022-06-14 09:48:20|5920.69|5920.69|5920.37|5920.37|5920.69|5920.69|5920.37|5920.37|0
1655200110000|2022-06-14 09:48:30|5919.81|5919.81|5918.01|5918.01|5919.81|5919.81|5918.01|5918.01|0
1655200120000|2022-06-14 09:48:40|5917.3|5917.3|5917.11|5917.11|5917.3|5917.3|5917.11|5917.11|0
1655200130000|2022-06-14 09:48:50|5917.82|5917.82|5918.21|5918.21|5918.21|5918.21|5917.82|5917.82|0
1655200150000|2022-06-14 09:49:10|5918.63|5918.63|5919.48|5919.48|5919.48|5919.48|5918.63|5918.63|0
1655200160000|2022-06-14 09:49:20|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|5919.16|0
1655200170000|2022-06-14 09:49:30|5919.54|5919.54|5919.35|5919.35|5919.54|5919.54|5919.35|5919.35|0
1655200190000|2022-06-14 09:49:50|5919.67|5919.67|5921.53|5921.53|5921.53|5921.53|5919.67|5919.67|0
1655200200000|2022-06-14 09:50:00|5921.72|5921.72|5921.72|5921.72|5921.72|5921.72|5921.72|5921.72|0
1655200230000|2022-06-14 09:50:30|5921.22|5921.22|5921.22|5921.22|5921.22|5921.22|5921.22|5921.22|0
1655200260000|2022-06-14 09:51:00|5920.86|5920.86|5921.25|5921.25|5921.25|5921.25|5920.86|5920.86|0
1655200300000|2022-06-14 09:51:40|5920.61|5920.61|5920.61|5920.61|5920.61|5920.61|5920.61|5920.61|0
1655200320000|2022-06-14 09:52:00|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|0
1655200350000|2022-06-14 09:52:30|5920.93|5920.93|5920.61|5920.61|5920.93|5920.93|5920.61|5920.61|0
1655200390000|2022-06-14 09:53:10|5921.1|5921.1|5921.1|5921.1|5921.1|5921.1|5921.1|5921.1|0
1655200410000|2022-06-14 09:53:30|5919.68|5919.68|5920.63|5920.63|5920.63|5920.63|5919.68|5919.68|0
1655200420000|2022-06-14 09:53:40|5919.87|5919.87|5919.87|5919.87|5919.87|5919.87|5919.87|5919.87|0
1655200430000|2022-06-14 09:53:50|5918.44|5918.44|5918.44|5918.44|5918.44|5918.44|5918.44|5918.44|0
1655200450000|2022-06-14 09:54:10|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|0
1655200460000|2022-06-14 09:54:20|5916.74|5916.74|5916.92|5916.92|5916.92|5916.92|5916.74|5916.74|0
1655200470000|2022-06-14 09:54:30|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|0
1655200480000|2022-06-14 09:54:40|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|5918.75|0
1655200500000|2022-06-14 09:55:00|5919.03|5919.03|5917.84|5917.84|5919.03|5919.03|5917.84|5917.84|0
1655200510000|2022-06-14 09:55:10|5917.55|5917.55|5916.67|5916.67|5917.74|5917.74|5916.67|5916.67|0
1655200520000|2022-06-14 09:55:20|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|0
1655200530000|2022-06-14 09:55:30|5916.62|5916.62|5916.83|5916.83|5916.83|5916.83|5916.2|5916.2|0
1655200540000|2022-06-14 09:55:40|5917.19|5917.19|5918.28|5918.28|5918.28|5918.28|5917.19|5917.19|0
1655200570000|2022-06-14 09:56:10|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|5917.57|0
1655200580000|2022-06-14 09:56:20|5918.33|5918.33|5918.33|5918.33|5918.33|5918.33|5918.33|5918.33|0
1655200610000|2022-06-14 09:56:50|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|0
1655200650000|2022-06-14 09:57:30|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|0
1655200670000|2022-06-14 09:57:50|5917.95|5917.95|5917.95|5917.95|5917.95|5917.95|5917.95|5917.95|0
1655200690000|2022-06-14 09:58:10|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|0
1655200720000|2022-06-14 09:58:40|5917.95|5917.95|5916.93|5916.93|5917.95|5917.95|5916.93|5916.93|0
1655200730000|2022-06-14 09:58:50|5917.32|5917.32|5917.32|5917.32|5917.32|5917.32|5917.32|5917.32|0
1655200760000|2022-06-14 09:59:20|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|0
1655200770000|2022-06-14 09:59:30|5917.32|5917.32|5918.08|5918.08|5918.08|5918.08|5917.32|5917.32|0
1655200780000|2022-06-14 09:59:40|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|0
1655200790000|2022-06-14 09:59:50|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|5917.82|0
1655200800000|2022-06-14 10:00:00|5918.46|5918.46|5917.89|5917.89|5918.46|5918.46|5917.89|5917.89|0
1655200810000|2022-06-14 10:00:10|5917.25|5917.25|5916.75|5916.75|5917.25|5917.25|5916.75|5916.75|0
1655200840000|2022-06-14 10:00:40|5916.94|5916.94|5916.94|5916.94|5916.94|5916.94|5916.94|5916.94|0
1655200860000|2022-06-14 10:01:00|5916.62|5916.62|5914.91|5914.91|5917.18|5917.18|5914.91|5914.91|0
1655200870000|2022-06-14 10:01:10|5914.35|5914.35|5911.53|5911.53|5914.35|5914.35|5911.53|5911.53|0
1655200900000|2022-06-14 10:01:40|5911.21|5911.21|5911.4|5911.4|5911.4|5911.4|5911.21|5911.21|0
1655200910000|2022-06-14 10:01:50|5912.36|5912.36|5911.81|5911.81|5912.36|5912.36|5911.81|5911.81|0
1655200920000|2022-06-14 10:02:00|5911.17|5911.17|5911.81|5911.81|5911.81|5911.81|5911.17|5911.17|0
1655200930000|2022-06-14 10:02:10|5912.13|5912.13|5911.38|5911.38|5913.09|5913.09|5911.38|5911.38|0
1655200940000|2022-06-14 10:02:20|5911.02|5911.02|5908.52|5908.52|5911.02|5911.02|5908.52|5908.52|0
1655200950000|2022-06-14 10:02:30|5907.94|5907.94|5907.06|5907.06|5907.94|5907.94|5906.87|5906.87|0
1655200960000|2022-06-14 10:02:40|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|5907.35|0
1655200970000|2022-06-14 10:02:50|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|0
1655200990000|2022-06-14 10:03:10|5907.14|5907.14|5907.14|5907.14|5907.14|5907.14|5907.14|5907.14|0
1655201000000|2022-06-14 10:03:20|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|0
1655201040000|2022-06-14 10:04:00|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|5905.57|0
1655201050000|2022-06-14 10:04:10|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|0
1655201060000|2022-06-14 10:04:20|5905.03|5905.03|5904.74|5904.74|5905.06|5905.06|5904.07|5904.07|0
1655201070000|2022-06-14 10:04:30|5904.93|5904.93|5904.59|5904.59|5905.5|5905.5|5904.59|5904.59|0
1655201080000|2022-06-14 10:04:40|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|0
1655201090000|2022-06-14 10:04:50|5904.52|5904.52|5902.17|5902.17|5904.52|5904.52|5902.17|5902.17|0
1655201110000|2022-06-14 10:05:10|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|5903.7|0
1655201140000|2022-06-14 10:05:40|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|5902.7|0
1655201150000|2022-06-14 10:05:50|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|0
1655201170000|2022-06-14 10:06:10|5903.17|5903.17|5903.17|5903.17|5903.17|5903.17|5903.17|5903.17|0
1655201200000|2022-06-14 10:06:40|5902.68|5902.68|5903.64|5903.64|5903.64|5903.64|5902.68|5902.68|0
1655201220000|2022-06-14 10:07:00|5904.13|5904.13|5904.13|5904.13|5904.13|5904.13|5904.13|5904.13|0
1655201240000|2022-06-14 10:07:20|5903.76|5903.76|5903.76|5903.76|5903.76|5903.76|5903.76|5903.76|0
1655201260000|2022-06-14 10:07:40|5903.44|5903.44|5904.58|5904.58|5904.58|5904.58|5903.44|5903.44|0
1655201270000|2022-06-14 10:07:50|5903.86|5903.86|5903.81|5903.81|5904.58|5904.58|5903.81|5903.81|0
1655201290000|2022-06-14 10:08:10|5904.38|5904.38|5905.24|5905.24|5905.24|5905.24|5904.38|5904.38|0
1655201310000|2022-06-14 10:08:30|5904.67|5904.67|5904.67|5904.67|5904.67|5904.67|5904.67|5904.67|0
1655201330000|2022-06-14 10:08:50|5904.03|5904.03|5903.42|5903.42|5904.03|5904.03|5903.42|5903.42|0
1655201340000|2022-06-14 10:09:00|5903.14|5903.14|5903.14|5903.14|5903.14|5903.14|5903.14|5903.14|0
1655201360000|2022-06-14 10:09:20|5901.99|5901.99|5900.08|5900.08|5901.99|5901.99|5900.08|5900.08|0
1655201380000|2022-06-14 10:09:40|5900.57|5900.57|5900.57|5900.57|5900.57|5900.57|5900.57|5900.57|0
1655201390000|2022-06-14 10:09:50|5901.72|5901.72|5902.04|5902.04|5902.04|5902.04|5901.72|5901.72|0
1655201400000|2022-06-14 10:10:00|5902.54|5902.54|5904.02|5904.02|5904.02|5904.02|5902.54|5902.54|0
1655201410000|2022-06-14 10:10:10|5903.39|5903.39|5903.39|5903.39|5903.39|5903.39|5903.39|5903.39|0
1655201420000|2022-06-14 10:10:20|5902.31|5902.31|5902.31|5902.31|5902.31|5902.31|5902.31|5902.31|0
1655201430000|2022-06-14 10:10:30|5902.5|5902.5|5902.5|5902.5|5902.5|5902.5|5902.5|5902.5|0
1655201460000|2022-06-14 10:11:00|5903|5903|5903.5|5903.5|5903.5|5903.5|5903|5903|0
1655201480000|2022-06-14 10:11:20|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|5902.73|0
1655201490000|2022-06-14 10:11:30|5901.66|5901.66|5901.66|5901.66|5901.66|5901.66|5901.66|5901.66|0
1655201500000|2022-06-14 10:11:40|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|5901.37|0
1655201540000|2022-06-14 10:12:20|5900.74|5900.74|5899.95|5899.95|5900.74|5900.74|5899.95|5899.95|0
1655201550000|2022-06-14 10:12:30|5899.63|5899.63|5899.42|5899.42|5899.63|5899.63|5899.06|5899.06|0
1655201560000|2022-06-14 10:12:40|5898.48|5898.48|5897.98|5897.98|5898.48|5898.48|5897.98|5897.98|0
1655201570000|2022-06-14 10:12:50|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|5897.7|0
1655201610000|2022-06-14 10:13:30|5897.41|5897.41|5897.41|5897.41|5897.41|5897.41|5897.41|5897.41|0
1655201620000|2022-06-14 10:13:40|5898.37|5898.37|5898.37|5898.37|5898.37|5898.37|5898.37|5898.37|0
1655201630000|2022-06-14 10:13:50|5898.18|5898.18|5898.54|5898.54|5898.54|5898.54|5898.18|5898.18|0
1655201640000|2022-06-14 10:14:00|5899.25|5899.25|5899.61|5899.61|5899.96|5899.96|5899.25|5899.25|0
1655201650000|2022-06-14 10:14:10|5899.25|5899.25|5900.32|5900.32|5900.32|5900.32|5899.25|5899.25|0
1655201660000|2022-06-14 10:14:20|5899.56|5899.56|5899.56|5899.56|5899.56|5899.56|5899.56|5899.56|0
1655201670000|2022-06-14 10:14:30|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|0
1655201700000|2022-06-14 10:15:00|5899.63|5899.63|5897.22|5897.22|5900.34|5900.34|5897.22|5897.22|0
1655201720000|2022-06-14 10:15:20|5896.87|5896.87|5897.29|5897.29|5897.58|5897.58|5896.87|5896.87|0
1655201730000|2022-06-14 10:15:30|5897.68|5897.68|5896.96|5896.96|5897.68|5897.68|5896.96|5896.96|0
1655201740000|2022-06-14 10:15:40|5896.39|5896.39|5895.83|5895.83|5896.75|5896.75|5895.83|5895.83|0
1655201760000|2022-06-14 10:16:00|5895.54|5895.54|5896.25|5896.25|5896.53|5896.53|5895.54|5895.54|0
1655201780000|2022-06-14 10:16:20|5895.61|5895.61|5893.14|5893.14|5895.61|5895.61|5893.14|5893.14|0
1655201800000|2022-06-14 10:16:40|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|0
1655201810000|2022-06-14 10:16:50|5892.02|5892.02|5892.63|5892.63|5892.63|5892.63|5892.02|5892.02|0
1655201820000|2022-06-14 10:17:00|5892.34|5892.34|5891.96|5891.96|5892.34|5892.34|5891.96|5891.96|0
1655201830000|2022-06-14 10:17:10|5890.97|5890.97|5891.98|5891.98|5891.98|5891.98|5890.97|5890.97|0
1655201840000|2022-06-14 10:17:20|5891.59|5891.59|5891.21|5891.21|5891.59|5891.59|5891.21|5891.21|0
1655201860000|2022-06-14 10:17:40|5890.92|5890.92|5890.92|5890.92|5890.92|5890.92|5890.92|5890.92|0
1655201870000|2022-06-14 10:17:50|5889.93|5889.93|5890.57|5890.57|5890.57|5890.57|5889.61|5889.61|0
1655201880000|2022-06-14 10:18:00|5891.33|5891.33|5891.33|5891.33|5891.33|5891.33|5891.33|5891.33|0
1655201910000|2022-06-14 10:18:30|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|5892.82|0
1655201920000|2022-06-14 10:18:40|5891.4|5891.4|5891.97|5891.97|5891.97|5891.97|5891.4|5891.4|0
1655201930000|2022-06-14 10:18:50|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|0
1655201940000|2022-06-14 10:19:00|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|5892.03|0
1655201960000|2022-06-14 10:19:20|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|5893.02|0
1655201970000|2022-06-14 10:19:30|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|0
1655201980000|2022-06-14 10:19:40|5892.36|5892.36|5892.36|5892.36|5892.36|5892.36|5892.36|5892.36|0
1655202010000|2022-06-14 10:20:10|5892.54|5892.54|5891.47|5891.47|5892.54|5892.54|5891.47|5891.47|0
1655202020000|2022-06-14 10:20:20|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.47|5891.47|0
1655202040000|2022-06-14 10:20:40|5891.59|5891.59|5890.96|5890.96|5891.59|5891.59|5890.77|5890.77|0
1655202060000|2022-06-14 10:21:00|5891.46|5891.46|5891.17|5891.17|5891.46|5891.46|5891.17|5891.17|0
1655202070000|2022-06-14 10:21:10|5891.93|5891.93|5891.22|5891.22|5891.93|5891.93|5891.22|5891.22|0
1655202090000|2022-06-14 10:21:30|5891.54|5891.54|5891.35|5891.35|5891.54|5891.54|5890.77|5890.77|0
1655202100000|2022-06-14 10:21:40|5890.71|5890.71|5889.38|5889.38|5890.71|5890.71|5889.38|5889.38|0
1655202110000|2022-06-14 10:21:50|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|5889.88|0
1655202130000|2022-06-14 10:22:10|5890.38|5890.38|5890.09|5890.09|5890.38|5890.38|5890.02|5890.02|0
1655202150000|2022-06-14 10:22:30|5889.8|5889.8|5889.8|5889.8|5889.8|5889.8|5889.8|5889.8|0
1655202160000|2022-06-14 10:22:40|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|0
1655202170000|2022-06-14 10:22:50|5888.16|5888.16|5888.66|5888.66|5888.66|5888.66|5888.16|5888.16|0
1655202180000|2022-06-14 10:23:00|5889.42|5889.42|5889.42|5889.42|5889.42|5889.42|5889.42|5889.42|0
1655202190000|2022-06-14 10:23:10|5888.78|5888.78|5884.23|5884.23|5888.78|5888.78|5884.23|5884.23|0
1655202200000|2022-06-14 10:23:20|5883.91|5883.91|5882.35|5882.35|5883.91|5883.91|5882.35|5882.35|0
1655202210000|2022-06-14 10:23:30|5882.07|5882.07|5881.14|5881.14|5882.07|5882.07|5881.14|5881.14|0
1655202220000|2022-06-14 10:23:40|5880.76|5880.76|5878.29|5878.29|5880.76|5880.76|5878.29|5878.29|0
1655202230000|2022-06-14 10:23:50|5877.58|5877.58|5877.94|5877.94|5877.94|5877.94|5877.58|5877.58|0
1655202240000|2022-06-14 10:24:00|5878.26|5878.26|5878.65|5878.65|5878.86|5878.86|5878.26|5878.26|0
1655202250000|2022-06-14 10:24:10|5879.01|5879.01|5877.94|5877.94|5879.01|5879.01|5877.94|5877.94|0
1655202260000|2022-06-14 10:24:20|5878.22|5878.22|5879.29|5879.29|5879.29|5879.29|5878.22|5878.22|0
1655202270000|2022-06-14 10:24:30|5878.79|5878.79|5878.08|5878.08|5879.11|5879.11|5878.08|5878.08|0
1655202280000|2022-06-14 10:24:40|5877.52|5877.52|5878.08|5878.08|5878.08|5878.08|5877.52|5877.52|0
1655202300000|2022-06-14 10:25:00|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|5878.4|0
1655202310000|2022-06-14 10:25:10|5878.72|5878.72|5878.86|5878.86|5879.21|5879.21|5878.72|5878.72|0
1655202320000|2022-06-14 10:25:20|5878.5|5878.5|5877.75|5877.75|5878.5|5878.5|5877.75|5877.75|0
1655202330000|2022-06-14 10:25:30|5877.07|5877.07|5876.79|5876.79|5877.07|5877.07|5876.79|5876.79|0
1655202340000|2022-06-14 10:25:40|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|0
1655202360000|2022-06-14 10:26:00|5875.6|5875.6|5875.6|5875.6|5875.6|5875.6|5875.6|5875.6|0
1655202370000|2022-06-14 10:26:10|5875.1|5875.1|5875.19|5875.19|5875.48|5875.48|5875|5875|0
1655202380000|2022-06-14 10:26:20|5874.87|5874.87|5874.87|5874.87|5874.87|5874.87|5874.87|5874.87|0
1655202400000|2022-06-14 10:26:40|5874.58|5874.58|5873.77|5873.77|5874.58|5874.58|5873.77|5873.77|0
1655202410000|2022-06-14 10:26:50|5873.58|5873.58|5872.77|5872.77|5873.58|5873.58|5872.77|5872.77|0
1655202420000|2022-06-14 10:27:00|5871.87|5871.87|5870.89|5870.89|5871.87|5871.87|5870.89|5870.89|0
1655202440000|2022-06-14 10:27:20|5871.38|5871.38|5869.95|5869.95|5871.38|5871.38|5869.95|5869.95|0
1655202460000|2022-06-14 10:27:40|5869.77|5869.77|5869.77|5869.77|5869.77|5869.77|5869.77|5869.77|0
1655202470000|2022-06-14 10:27:50|5869.41|5869.41|5869.41|5869.41|5869.41|5869.41|5869.41|5869.41|0
1655202480000|2022-06-14 10:28:00|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|5869.03|0
1655202490000|2022-06-14 10:28:10|5869.22|5869.22|5869.54|5869.54|5869.54|5869.54|5869.22|5869.22|0
1655202500000|2022-06-14 10:28:20|5869.92|5869.92|5869.21|5869.21|5869.92|5869.92|5869.21|5869.21|0
1655202510000|2022-06-14 10:28:30|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|0
1655202540000|2022-06-14 10:29:00|5869.85|5869.85|5869.85|5869.85|5869.85|5869.85|5869.85|5869.85|0
1655202560000|2022-06-14 10:29:20|5870.34|5870.34|5870.34|5870.34|5870.34|5870.34|5870.34|5870.34|0
1655202570000|2022-06-14 10:29:30|5870.53|5870.53|5868.75|5868.75|5870.53|5870.53|5868.75|5868.75|0
1655202580000|2022-06-14 10:29:40|5869.6|5869.6|5869.13|5869.13|5869.6|5869.6|5869.13|5869.13|0
1655202600000|2022-06-14 10:30:00|5868.77|5868.77|5868.45|5868.45|5868.77|5868.77|5868.45|5868.45|0
1655202610000|2022-06-14 10:30:10|5867.88|5867.88|5868.26|5868.26|5868.26|5868.26|5867.88|5867.88|0
1655202620000|2022-06-14 10:30:20|5867.5|5867.5|5866.93|5866.93|5867.5|5867.5|5866.93|5866.93|0
1655202630000|2022-06-14 10:30:30|5866.22|5866.22|5883.24|5883.24|5884.55|5884.55|5866.22|5866.22|0
1655202640000|2022-06-14 10:30:40|5884.96|5884.96|5881.5|5881.5|5885.91|5885.91|5881.5|5881.5|0
1655202650000|2022-06-14 10:30:50|5880.79|5880.79|5877.01|5877.01|5881.14|5881.14|5877.01|5877.01|0
1655202660000|2022-06-14 10:31:00|5876.15|5876.15|5870.63|5870.63|5876.15|5876.15|5869.64|5869.64|0
1655202670000|2022-06-14 10:31:10|5869.67|5869.67|5866.64|5866.64|5869.67|5869.67|5866.64|5866.64|0
1655202680000|2022-06-14 10:31:20|5867.71|5867.71|5868.45|5868.45|5869.45|5869.45|5866.64|5866.64|0
1655202690000|2022-06-14 10:31:30|5868.81|5868.81|5873.37|5873.37|5873.37|5873.37|5868.81|5868.81|0
1655202700000|2022-06-14 10:31:40|5872.6|5872.6|5871.86|5871.86|5872.6|5872.6|5871.15|5871.15|0
1655202730000|2022-06-14 10:32:10|5872.22|5872.22|5872.22|5872.22|5872.22|5872.22|5872.22|5872.22|0
1655202740000|2022-06-14 10:32:20|5871.9|5871.9|5871.12|5871.12|5871.9|5871.9|5870.62|5870.62|0
1655202760000|2022-06-14 10:32:40|5870.13|5870.13|5870.13|5870.13|5870.13|5870.13|5870.13|5870.13|0
1655202770000|2022-06-14 10:32:50|5870.44|5870.44|5871.07|5871.07|5871.71|5871.71|5870.44|5870.44|0
1655202780000|2022-06-14 10:33:00|5870.35|5870.35|5870.03|5870.03|5871.07|5871.07|5869.71|5869.71|0
1655202830000|2022-06-14 10:33:50|5871.1|5871.1|5872.17|5872.17|5872.89|5872.89|5871.1|5871.1|0
1655202840000|2022-06-14 10:34:00|5872.81|5872.81|5873.55|5873.55|5873.55|5873.55|5872.81|5872.81|0
1655202850000|2022-06-14 10:34:10|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|0
1655202880000|2022-06-14 10:34:40|5873.33|5873.33|5872.69|5872.69|5873.33|5873.33|5872.69|5872.69|0
1655202900000|2022-06-14 10:35:00|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|0
1655202910000|2022-06-14 10:35:10|5872.34|5872.34|5872.53|5872.53|5872.53|5872.53|5872.34|5872.34|0
1655202930000|2022-06-14 10:35:30|5871.76|5871.76|5871.76|5871.76|5871.76|5871.76|5871.05|5871.05|0
1655202940000|2022-06-14 10:35:40|5871.57|5871.57|5871.08|5871.08|5871.57|5871.57|5871.08|5871.08|0
1655202950000|2022-06-14 10:35:50|5871.57|5871.57|5872.43|5872.43|5872.43|5872.43|5871.57|5871.57|0
1655202960000|2022-06-14 10:36:00|5872.79|5872.79|5873.5|5873.5|5873.5|5873.5|5872.79|5872.79|0
1655202970000|2022-06-14 10:36:10|5872.43|5872.43|5873.07|5873.07|5873.07|5873.07|5872.43|5872.43|0
1655202980000|2022-06-14 10:36:20|5872.78|5872.78|5873.86|5873.86|5873.86|5873.86|5872.78|5872.78|0
1655202990000|2022-06-14 10:36:30|5873.57|5873.57|5874.32|5874.32|5874.32|5874.32|5873.57|5873.57|0
1655203000000|2022-06-14 10:36:40|5874.68|5874.68|5874.68|5874.68|5874.68|5874.68|5874.68|5874.68|0
1655203010000|2022-06-14 10:36:50|5875|5875|5875|5875|5875|5875|5875|5875|0
1655203020000|2022-06-14 10:37:00|5876.06|5876.06|5875.43|5875.43|5876.06|5876.06|5875.43|5875.43|0
1655203050000|2022-06-14 10:37:30|5875.81|5875.81|5876.06|5876.06|5876.38|5876.38|5875.81|5875.81|0
1655203060000|2022-06-14 10:37:40|5876.38|5876.38|5876.38|5876.38|5876.38|5876.38|5876.38|5876.38|0
1655203070000|2022-06-14 10:37:50|5876.06|5876.06|5875.77|5875.77|5876.06|5876.06|5875.77|5875.77|0
1655203080000|2022-06-14 10:38:00|5875.14|5875.14|5876.13|5876.13|5876.13|5876.13|5875.14|5875.14|0
1655203100000|2022-06-14 10:38:20|5875.37|5875.37|5873.91|5873.91|5875.37|5875.37|5873.91|5873.91|0
1655203110000|2022-06-14 10:38:30|5874.27|5874.27|5874.59|5874.59|5874.59|5874.59|5874.27|5874.27|0
1655203140000|2022-06-14 10:39:00|5875.08|5875.08|5875.58|5875.58|5875.58|5875.58|5875.08|5875.08|0
1655203160000|2022-06-14 10:39:20|5875.87|5875.87|5875.87|5875.87|5875.87|5875.87|5875.87|5875.87|0
1655203180000|2022-06-14 10:39:40|5875.48|5875.48|5875.48|5875.48|5875.48|5875.48|5875.48|5875.48|0
1655203200000|2022-06-14 10:40:00|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|0
1655203210000|2022-06-14 10:40:10|5876.12|5876.12|5876.44|5876.44|5876.44|5876.44|5876.12|5876.12|0
1655203220000|2022-06-14 10:40:20|5875.37|5875.37|5875.09|5875.09|5875.37|5875.37|5874.73|5874.73|0
1655203230000|2022-06-14 10:40:30|5874.48|5874.48|5874.48|5874.48|5874.48|5874.48|5874.48|5874.48|0
1655203240000|2022-06-14 10:40:40|5873.77|5873.77|5873.27|5873.27|5873.77|5873.77|5873.27|5873.27|0
1655203260000|2022-06-14 10:41:00|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|0
1655203270000|2022-06-14 10:41:10|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|0
1655203310000|2022-06-14 10:41:50|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|0
1655203320000|2022-06-14 10:42:00|5872.41|5872.41|5872.41|5872.41|5872.7|5872.7|5872.41|5872.41|0
1655203340000|2022-06-14 10:42:20|5872.1|5872.1|5872.1|5872.1|5872.1|5872.1|5872.1|5872.1|0
1655203360000|2022-06-14 10:42:40|5871.74|5871.74|5871.74|5871.74|5871.74|5871.74|5871.74|5871.74|0
1655203370000|2022-06-14 10:42:50|5872.1|5872.1|5871.74|5871.74|5872.1|5872.1|5871.74|5871.74|0
1655203380000|2022-06-14 10:43:00|5870.97|5870.97|5870.65|5870.65|5870.97|5870.97|5870.65|5870.65|0
1655203390000|2022-06-14 10:43:10|5870.37|5870.37|5870.37|5870.37|5870.37|5870.37|5870.37|5870.37|0
1655203400000|2022-06-14 10:43:20|5870.08|5870.08|5870.18|5870.18|5870.46|5870.46|5870.08|5870.08|0
1655203420000|2022-06-14 10:43:40|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|5870.5|0
1655203430000|2022-06-14 10:43:50|5869.5|5869.5|5869.82|5869.82|5869.82|5869.82|5869.5|5869.5|0
1655203440000|2022-06-14 10:44:00|5870.4|5870.4|5871.54|5871.54|5871.54|5871.54|5870.4|5870.4|0
1655203460000|2022-06-14 10:44:20|5871.22|5871.22|5871.22|5871.22|5871.22|5871.22|5871.22|5871.22|0
1655203470000|2022-06-14 10:44:30|5871.94|5871.94|5871.94|5871.94|5871.94|5871.94|5871.94|5871.94|0
1655203490000|2022-06-14 10:44:50|5872.7|5872.7|5875.24|5875.24|5875.24|5875.24|5872.7|5872.7|0
1655203500000|2022-06-14 10:45:00|5875.95|5875.95|5876.31|5876.31|5876.31|5876.31|5875.95|5875.95|0
1655203510000|2022-06-14 10:45:10|5877.07|5877.07|5877.42|5877.42|5877.77|5877.77|5877.07|5877.07|0
1655203520000|2022-06-14 10:45:20|5877.91|5877.91|5878.41|5878.41|5878.41|5878.41|5877.91|5877.91|0
1655203530000|2022-06-14 10:45:30|5878.77|5878.77|5879.13|5879.13|5879.13|5879.13|5878.77|5878.77|0
1655203550000|2022-06-14 10:45:50|5879.7|5879.7|5881.68|5881.68|5881.68|5881.68|5879.7|5879.7|0
1655203560000|2022-06-14 10:46:00|5882.05|5882.05|5882.82|5882.82|5882.82|5882.82|5882.05|5882.05|0
1655203570000|2022-06-14 10:46:10|5882.5|5882.5|5882.02|5882.02|5882.5|5882.5|5881.7|5881.7|0
1655203590000|2022-06-14 10:46:30|5882.38|5882.38|5882.38|5882.38|5882.38|5882.38|5882.38|5882.38|0
1655203610000|2022-06-14 10:46:50|5882.7|5882.7|5882.34|5882.34|5882.7|5882.7|5882.34|5882.34|0
1655203620000|2022-06-14 10:47:00|5882.91|5882.91|5882.91|5882.91|5882.91|5882.91|5882.91|5882.91|0
1655203630000|2022-06-14 10:47:10|5882.15|5882.15|5882.15|5882.15|5882.15|5882.15|5882.15|5882.15|0
1655203640000|2022-06-14 10:47:20|5880.73|5880.73|5880.73|5880.73|5880.73|5880.73|5880.73|5880.73|0
1655203650000|2022-06-14 10:47:30|5881.05|5881.05|5881.37|5881.37|5881.37|5881.37|5881.05|5881.05|0
1655203660000|2022-06-14 10:47:40|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|0
1655203680000|2022-06-14 10:48:00|5881.94|5881.94|5881.94|5881.94|5881.94|5881.94|5881.94|5881.94|0
1655203700000|2022-06-14 10:48:20|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|0
1655203730000|2022-06-14 10:48:50|5881.01|5881.01|5880.63|5880.63|5881.01|5881.01|5880.63|5880.63|0
1655203740000|2022-06-14 10:49:00|5880.31|5880.31|5879.93|5879.93|5880.31|5880.31|5879.93|5879.93|0
1655203750000|2022-06-14 10:49:10|5879.61|5879.61|5879.61|5879.61|5879.61|5879.61|5879.61|5879.61|0
1655203760000|2022-06-14 10:49:20|5879.12|5879.12|5879.4|5879.4|5879.4|5879.4|5879.12|5879.12|0
1655203790000|2022-06-14 10:49:50|5879.76|5879.76|5879.76|5879.76|5879.76|5879.76|5879.76|5879.76|0
1655203800000|2022-06-14 10:50:00|5880.12|5880.12|5879.48|5879.48|5880.12|5880.12|5879.48|5879.48|0
1655203810000|2022-06-14 10:50:10|5879.8|5879.8|5879.59|5879.59|5879.8|5879.8|5879.04|5879.04|0
1655203830000|2022-06-14 10:50:30|5879.95|5879.95|5879.95|5879.95|5879.95|5879.95|5879.95|5879.95|0
1655203850000|2022-06-14 10:50:50|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|0
1655203860000|2022-06-14 10:51:00|5881.44|5881.44|5881.44|5881.44|5881.44|5881.44|5881.44|5881.44|0
1655203870000|2022-06-14 10:51:10|5882.01|5882.01|5880.5|5880.5|5882.29|5882.29|5880|5880|0
1655203880000|2022-06-14 10:51:20|5880.78|5880.78|5881.55|5881.55|5881.55|5881.55|5880.41|5880.41|0
1655203890000|2022-06-14 10:51:30|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|0
1655203910000|2022-06-14 10:51:50|5882.6|5882.6|5882.6|5882.6|5882.6|5882.6|5882.6|5882.6|0
1655203920000|2022-06-14 10:52:00|5883.59|5883.59|5883.27|5883.27|5883.59|5883.59|5883.27|5883.27|0
1655203960000|2022-06-14 10:52:40|5883.46|5883.46|5883.82|5883.82|5883.82|5883.82|5883.46|5883.46|0
1655204020000|2022-06-14 10:53:40|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|0
1655204030000|2022-06-14 10:53:50|5883.21|5883.21|5883.21|5883.21|5883.21|5883.21|5883.21|5883.21|0
1655204040000|2022-06-14 10:54:00|5882.45|5882.45|5882.77|5882.77|5882.77|5882.77|5882.45|5882.45|0
1655204060000|2022-06-14 10:54:20|5883.48|5883.48|5883.48|5883.48|5883.48|5883.48|5883.48|5883.48|0
1655204080000|2022-06-14 10:54:40|5883.3|5883.3|5883.3|5883.3|5883.3|5883.3|5883.3|5883.3|0
1655204100000|2022-06-14 10:55:00|5883.79|5883.79|5884.29|5884.29|5884.29|5884.29|5883.79|5883.79|0
1655204110000|2022-06-14 10:55:10|5883.79|5883.79|5883.96|5883.96|5884.15|5884.15|5883.79|5883.79|0
1655204150000|2022-06-14 10:55:50|5884.32|5884.32|5884|5884|5884.32|5884.32|5884|5884|0
1655204160000|2022-06-14 10:56:00|5883.68|5883.68|5881.91|5881.91|5883.68|5883.68|5881.91|5881.91|0
1655204170000|2022-06-14 10:56:10|5882.67|5882.67|5882.67|5882.67|5882.67|5882.67|5882.67|5882.67|0
1655204200000|2022-06-14 10:56:40|5881.91|5881.91|5881.91|5881.91|5881.91|5881.91|5881.91|5881.91|0
1655204210000|2022-06-14 10:56:50|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|0
1655204220000|2022-06-14 10:57:00|5882.26|5882.26|5882.26|5882.26|5882.26|5882.26|5882.26|5882.26|0
1655204230000|2022-06-14 10:57:10|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|0
1655204240000|2022-06-14 10:57:20|5881.27|5881.27|5880.41|5880.41|5881.27|5881.27|5880.41|5880.41|0
1655204270000|2022-06-14 10:57:50|5880.91|5880.91|5880.62|5880.62|5880.91|5880.91|5880.62|5880.62|0
1655204280000|2022-06-14 10:58:00|5881.12|5881.12|5881.12|5881.12|5881.12|5881.12|5881.12|5881.12|0
1655204300000|2022-06-14 10:58:20|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|5880.83|0
1655204320000|2022-06-14 10:58:40|5880.51|5880.51|5881.23|5881.23|5881.23|5881.23|5880.51|5880.51|0
1655204330000|2022-06-14 10:58:50|5880.85|5880.85|5881.23|5881.23|5881.23|5881.23|5880.85|5880.85|0
1655204350000|2022-06-14 10:59:10|5881.02|5881.02|5880.8|5880.8|5881.02|5881.02|5880.38|5880.38|0
1655204360000|2022-06-14 10:59:20|5881.23|5881.23|5878.41|5878.41|5881.23|5881.23|5878.41|5878.41|0
1655204370000|2022-06-14 10:59:30|5878.19|5878.19|5875.52|5875.52|5878.19|5878.19|5875.52|5875.52|0
1655204380000|2022-06-14 10:59:40|5874.96|5874.96|5874.85|5874.85|5875.85|5875.85|5874.85|5874.85|0
1655204390000|2022-06-14 10:59:50|5874.29|5874.29|5869.53|5869.53|5874.29|5874.29|5869.53|5869.53|0
1655204400000|2022-06-14 11:00:00|5869.17|5869.17|5870.52|5870.52|5870.88|5870.88|5869.17|5869.17|0
1655204410000|2022-06-14 11:00:10|5871.67|5871.67|5874|5874|5874|5874|5871.67|5871.67|0
1655204420000|2022-06-14 11:00:20|5875.43|5875.43|5875.07|5875.07|5875.43|5875.43|5875.07|5875.07|0
1655204430000|2022-06-14 11:00:30|5875.64|5875.64|5876.64|5876.64|5876.64|5876.64|5875.64|5875.64|0
1655204460000|2022-06-14 11:01:00|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|0
1655204480000|2022-06-14 11:01:20|5877.41|5877.41|5877.41|5877.41|5877.41|5877.41|5877.41|5877.41|0
1655204500000|2022-06-14 11:01:40|5876.91|5876.91|5878.06|5878.06|5878.06|5878.06|5876.91|5876.91|0
1655204510000|2022-06-14 11:01:50|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|0
1655204520000|2022-06-14 11:02:00|5877.84|5877.84|5877.84|5877.84|5877.84|5877.84|5877.84|5877.84|0
1655204530000|2022-06-14 11:02:10|5877.2|5877.2|5877.64|5877.64|5878.02|5878.02|5877.2|5877.2|0
1655204540000|2022-06-14 11:02:20|5877.28|5877.28|5877.28|5877.28|5877.28|5877.28|5877.28|5877.28|0
1655204550000|2022-06-14 11:02:30|5875.18|5875.18|5874.75|5874.75|5875.18|5875.18|5874.39|5874.39|0
1655204570000|2022-06-14 11:02:50|5874.39|5874.39|5874.61|5874.61|5874.61|5874.61|5874.39|5874.39|0
1655204590000|2022-06-14 11:03:10|5874.92|5874.92|5875.28|5875.28|5875.28|5875.28|5874.92|5874.92|0
1655204640000|2022-06-14 11:04:00|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|0
1655204650000|2022-06-14 11:04:10|5874.93|5874.93|5874.54|5874.54|5874.93|5874.93|5874.54|5874.54|0
1655204660000|2022-06-14 11:04:20|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|0
1655204670000|2022-06-14 11:04:30|5873.67|5873.67|5873.67|5873.67|5873.67|5873.67|5873.67|5873.67|0
1655204680000|2022-06-14 11:04:40|5874.3|5874.3|5874.62|5874.62|5874.62|5874.62|5874.3|5874.3|0
1655204690000|2022-06-14 11:04:50|5874.91|5874.91|5873.77|5873.77|5875.2|5875.2|5873.77|5873.77|0
1655204700000|2022-06-14 11:05:00|5873.58|5873.58|5874.57|5874.57|5874.57|5874.57|5873.58|5873.58|0
1655204710000|2022-06-14 11:05:10|5875.07|5875.07|5876.5|5876.5|5876.5|5876.5|5875.07|5875.07|0
1655204720000|2022-06-14 11:05:20|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|0
1655204770000|2022-06-14 11:06:10|5876.82|5876.82|5875.7|5875.7|5876.82|5876.82|5875.7|5875.7|0
1655204790000|2022-06-14 11:06:30|5875.38|5875.38|5875.38|5875.38|5875.38|5875.38|5875.38|5875.38|0
1655204810000|2022-06-14 11:06:50|5874.39|5874.39|5874.27|5874.27|5874.39|5874.39|5873.89|5873.89|0
1655204830000|2022-06-14 11:07:10|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|0
1655204870000|2022-06-14 11:07:50|5873.88|5873.88|5872.04|5872.04|5873.88|5873.88|5872.04|5872.04|0
1655204880000|2022-06-14 11:08:00|5871.76|5871.76|5871.76|5871.76|5871.76|5871.76|5871.76|5871.76|0
1655204890000|2022-06-14 11:08:10|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|0
1655204900000|2022-06-14 11:08:20|5870.62|5870.62|5868.06|5868.06|5870.62|5870.62|5868.06|5868.06|0
1655204920000|2022-06-14 11:08:40|5868.25|5868.25|5868.25|5868.25|5868.25|5868.25|5868.25|5868.25|0
1655204930000|2022-06-14 11:08:50|5869.75|5869.75|5869.37|5869.37|5869.75|5869.75|5869.37|5869.37|0
1655204960000|2022-06-14 11:09:20|5869.87|5869.87|5867.97|5867.97|5870.36|5870.36|5867.97|5867.97|0
1655204970000|2022-06-14 11:09:30|5868.33|5868.33|5868.33|5868.33|5868.33|5868.33|5868.33|5868.33|0
1655204990000|2022-06-14 11:09:50|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|0
1655205010000|2022-06-14 11:10:10|5869.34|5869.34|5869.98|5869.98|5869.98|5869.98|5869.34|5869.34|0
1655205020000|2022-06-14 11:10:20|5870.48|5870.48|5870.48|5870.48|5870.48|5870.48|5870.48|5870.48|0
1655205040000|2022-06-14 11:10:40|5870.12|5870.12|5869.8|5869.8|5870.12|5870.12|5869.8|5869.8|0
1655205060000|2022-06-14 11:11:00|5870.56|5870.56|5870.56|5870.56|5870.56|5870.56|5870.56|5870.56|0
1655205120000|2022-06-14 11:12:00|5870.95|5870.95|5870.95|5870.95|5870.95|5870.95|5870.95|5870.95|0
1655205140000|2022-06-14 11:12:20|5871.13|5871.13|5871.87|5871.87|5871.87|5871.87|5871.13|5871.13|0
1655205150000|2022-06-14 11:12:30|5872.59|5872.59|5876.02|5876.02|5876.02|5876.02|5872.59|5872.59|0
1655205160000|2022-06-14 11:12:40|5876.34|5876.34|5876.34|5876.34|5876.34|5876.34|5876.34|5876.34|0
1655205170000|2022-06-14 11:12:50|5875.34|5875.34|5873.85|5873.85|5875.34|5875.34|5873.85|5873.85|0
1655205190000|2022-06-14 11:13:10|5874.85|5874.85|5875.84|5875.84|5875.84|5875.84|5874.85|5874.85|0
1655205200000|2022-06-14 11:13:20|5876.48|5876.48|5879.09|5879.09|5879.09|5879.09|5876.48|5876.48|0
1655205230000|2022-06-14 11:13:50|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|0
1655205240000|2022-06-14 11:14:00|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|0
1655205260000|2022-06-14 11:14:20|5879.52|5879.52|5880.02|5880.02|5880.02|5880.02|5879.52|5879.52|0
1655205310000|2022-06-14 11:15:10|5879.73|5879.73|5879.02|5879.02|5879.73|5879.73|5879.02|5879.02|0
1655205360000|2022-06-14 11:16:00|5878.7|5878.7|5879.33|5879.33|5879.33|5879.33|5878.7|5878.7|0
1655205370000|2022-06-14 11:16:10|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|0
1655205380000|2022-06-14 11:16:20|5878.86|5878.86|5878.86|5878.86|5878.86|5878.86|5878.86|5878.86|0
1655205390000|2022-06-14 11:16:30|5879.24|5879.24|5879.24|5879.24|5879.24|5879.24|5879.24|5879.24|0
1655205400000|2022-06-14 11:16:40|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|0
1655205460000|2022-06-14 11:17:40|5880.88|5880.88|5882.03|5882.03|5882.03|5882.03|5880.88|5880.88|0
1655205470000|2022-06-14 11:17:50|5882.31|5882.31|5881.55|5881.55|5882.31|5882.31|5881.55|5881.55|0
1655205480000|2022-06-14 11:18:00|5881.74|5881.74|5885.11|5885.11|5885.11|5885.11|5881.74|5881.74|0
1655205500000|2022-06-14 11:18:20|5885.6|5885.6|5884.96|5884.96|5885.6|5885.6|5884.96|5884.96|0
1655205570000|2022-06-14 11:19:30|5885.7|5885.7|5885.7|5885.7|5885.7|5885.7|5885.7|5885.7|0
1655205590000|2022-06-14 11:19:50|5886.55|5886.55|5889.11|5889.11|5889.11|5889.11|5886.55|5886.55|0
1655205600000|2022-06-14 11:20:00|5889.65|5889.65|5891.51|5891.51|5891.51|5891.51|5889.65|5889.65|0
1655205630000|2022-06-14 11:20:30|5892.78|5892.78|5895.96|5895.96|5895.96|5895.96|5892.78|5892.78|0
1655205640000|2022-06-14 11:20:40|5896.45|5896.45|5896.45|5896.45|5896.45|5896.45|5896.45|5896.45|0
1655205660000|2022-06-14 11:21:00|5897.49|5897.49|5896.81|5896.81|5897.49|5897.49|5896.81|5896.81|0
1655205690000|2022-06-14 11:21:30|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|0
1655205700000|2022-06-14 11:21:40|5897.47|5897.47|5898.71|5898.71|5898.71|5898.71|5897.47|5897.47|0
1655205710000|2022-06-14 11:21:50|5899.35|5899.35|5899.99|5899.99|5899.99|5899.99|5899.35|5899.35|0
1655205720000|2022-06-14 11:22:00|5899.7|5899.7|5899.7|5899.7|5899.7|5899.7|5899.7|5899.7|0
1655205760000|2022-06-14 11:22:40|5899.49|5899.49|5899.49|5899.49|5899.49|5899.49|5899.49|5899.49|0
1655205780000|2022-06-14 11:23:00|5900.25|5900.25|5900.89|5900.89|5900.89|5900.89|5900.25|5900.25|0
1655205790000|2022-06-14 11:23:10|5901.18|5901.18|5901.47|5901.47|5901.47|5901.47|5901.18|5901.18|0
1655205800000|2022-06-14 11:23:20|5902.46|5902.46|5902.46|5902.46|5902.46|5902.46|5902.46|5902.46|0
1655205810000|2022-06-14 11:23:30|5902.1|5902.1|5902.1|5902.1|5902.1|5902.1|5902.1|5902.1|0
1655205820000|2022-06-14 11:23:40|5901.78|5901.78|5902.21|5902.21|5902.21|5902.21|5901.78|5901.78|0
1655205840000|2022-06-14 11:24:00|5903.16|5903.16|5903.37|5903.37|5903.37|5903.37|5902.52|5902.52|0
1655205850000|2022-06-14 11:24:10|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|5903.95|0
1655205880000|2022-06-14 11:24:40|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|0
1655205900000|2022-06-14 11:25:00|5901.87|5901.87|5901.58|5901.58|5901.87|5901.87|5901.58|5901.58|0
1655205990000|2022-06-14 11:26:30|5900.95|5900.95|5900.95|5900.95|5900.95|5900.95|5900.95|5900.95|0
1655206010000|2022-06-14 11:26:50|5899.16|5899.16|5899.16|5899.16|5899.16|5899.16|5899.16|5899.16|0
1655206020000|2022-06-14 11:27:00|5897.73|5897.73|5897.03|5897.03|5897.73|5897.73|5897.03|5897.03|0
1655206040000|2022-06-14 11:27:20|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|5896.53|0
1655206080000|2022-06-14 11:28:00|5896.24|5896.24|5895.46|5895.46|5896.24|5896.24|5895.46|5895.46|0
1655206100000|2022-06-14 11:28:20|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|0
1655206110000|2022-06-14 11:28:30|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|5895.67|0
1655206130000|2022-06-14 11:28:50|5894.35|5894.35|5894.35|5894.35|5894.35|5894.35|5894.35|5894.35|0
1655206150000|2022-06-14 11:29:10|5893.4|5893.4|5892.51|5892.51|5893.4|5893.4|5892.51|5892.51|0
1655206160000|2022-06-14 11:29:20|5892.19|5892.19|5892.19|5892.19|5892.19|5892.19|5892.19|5892.19|0
1655206210000|2022-06-14 11:30:10|5891.98|5891.98|5892.3|5892.3|5892.3|5892.3|5891.41|5891.41|0
1655206230000|2022-06-14 11:30:30|5892.94|5892.94|5891.98|5891.98|5892.94|5892.94|5891.98|5891.98|0
1655206250000|2022-06-14 11:30:50|5891.48|5891.48|5891.48|5891.48|5891.48|5891.48|5891.48|5891.48|0
1655206290000|2022-06-14 11:31:30|5891.44|5891.44|5890.97|5890.97|5891.44|5891.44|5890.97|5890.97|0
1655206300000|2022-06-14 11:31:40|5891.47|5891.47|5891.47|5891.47|5891.47|5891.47|5891.47|5891.47|0
1655206320000|2022-06-14 11:32:00|5890.97|5890.97|5890.47|5890.47|5890.97|5890.97|5890.47|5890.47|0
1655206330000|2022-06-14 11:32:10|5890.86|5890.86|5890.48|5890.48|5890.86|5890.86|5890.48|5890.48|0
1655206340000|2022-06-14 11:32:20|5890.1|5890.1|5890.1|5890.1|5890.1|5890.1|5890.1|5890.1|0
1655206370000|2022-06-14 11:32:50|5889.81|5889.81|5889.36|5889.36|5889.81|5889.81|5889.17|5889.17|0
1655206380000|2022-06-14 11:33:00|5888.72|5888.72|5887.65|5887.65|5889.11|5889.11|5887.65|5887.65|0
1655206400000|2022-06-14 11:33:20|5887.27|5887.27|5886.91|5886.91|5887.27|5887.27|5886.91|5886.91|0
1655206440000|2022-06-14 11:34:00|5886.56|5886.56|5886.56|5886.56|5886.56|5886.56|5886.56|5886.56|0
1655206460000|2022-06-14 11:34:20|5885.51|5885.51|5885.02|5885.02|5885.51|5885.51|5885.02|5885.02|0
1655206480000|2022-06-14 11:34:40|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|0
1655206500000|2022-06-14 11:35:00|5885.23|5885.23|5882.56|5882.56|5885.23|5885.23|5882.56|5882.56|0
1655206510000|2022-06-14 11:35:10|5882.2|5882.2|5881.95|5881.95|5882.52|5882.52|5881.95|5881.95|0
1655206520000|2022-06-14 11:35:20|5881.44|5881.44|5881.44|5881.44|5881.44|5881.44|5881.44|5881.44|0
1655206530000|2022-06-14 11:35:30|5881.76|5881.76|5881.76|5881.76|5881.76|5881.76|5881.76|5881.76|0
1655206550000|2022-06-14 11:35:50|5882.08|5882.08|5881.44|5881.44|5882.08|5882.08|5881.44|5881.44|0
1655206560000|2022-06-14 11:36:00|5880.02|5880.02|5879.17|5879.17|5880.02|5880.02|5879.17|5879.17|0
1655206570000|2022-06-14 11:36:10|5878.79|5878.79|5879.17|5879.17|5879.17|5879.17|5878.79|5878.79|0
1655206580000|2022-06-14 11:36:20|5879.81|5879.81|5880.16|5880.16|5880.16|5880.16|5879.81|5879.81|0
1655206590000|2022-06-14 11:36:30|5879.17|5879.17|5879.36|5879.36|5879.36|5879.36|5879.17|5879.17|0
1655206600000|2022-06-14 11:36:40|5879|5879|5879|5879|5879|5879|5879|5879|0
1655206660000|2022-06-14 11:37:40|5878.71|5878.71|5878.43|5878.43|5878.71|5878.71|5878.43|5878.43|0
1655206670000|2022-06-14 11:37:50|5877.71|5877.71|5877.71|5877.71|5877.71|5877.71|5877.71|5877.71|0
1655206680000|2022-06-14 11:38:00|5876.95|5876.95|5875.7|5875.7|5876.95|5876.95|5875.67|5875.67|0
1655206690000|2022-06-14 11:38:10|5876.69|5876.69|5876.2|5876.2|5876.69|5876.69|5876.2|5876.2|0
1655206700000|2022-06-14 11:38:20|5876.58|5876.58|5876.58|5876.58|5876.58|5876.58|5876.58|5876.58|0
1655206730000|2022-06-14 11:38:50|5876.26|5876.26|5876.26|5876.26|5876.26|5876.26|5876.26|5876.26|0
1655206750000|2022-06-14 11:39:10|5877.02|5877.02|5877.02|5877.02|5877.02|5877.02|5877.02|5877.02|0
1655206780000|2022-06-14 11:39:40|5877.59|5877.59|5878.81|5878.81|5878.81|5878.81|5877.59|5877.59|0
1655206810000|2022-06-14 11:40:10|5879.44|5879.44|5879.44|5879.44|5879.44|5879.44|5879.44|5879.44|0
1655206820000|2022-06-14 11:40:20|5879.16|5879.16|5879.27|5879.27|5879.65|5879.65|5879.16|5879.16|0
1655206830000|2022-06-14 11:40:30|5880.04|5880.04|5880.04|5880.04|5880.04|5880.04|5880.04|5880.04|0
1655206870000|2022-06-14 11:41:10|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|0
1655206910000|2022-06-14 11:41:50|5881.39|5881.39|5881.39|5881.39|5881.39|5881.39|5881.39|5881.39|0
1655206920000|2022-06-14 11:42:00|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|0
1655206980000|2022-06-14 11:43:00|5881.12|5881.12|5881.39|5881.39|5881.39|5881.39|5880.62|5880.62|0
1655207000000|2022-06-14 11:43:20|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|0
1655207010000|2022-06-14 11:43:30|5879.4|5879.4|5879.4|5879.4|5879.4|5879.4|5879.4|5879.4|0
1655207020000|2022-06-14 11:43:40|5878.9|5878.9|5879.4|5879.4|5879.4|5879.4|5878.9|5878.9|0
1655207040000|2022-06-14 11:44:00|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|5879.97|0
1655207080000|2022-06-14 11:44:40|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|0
1655207090000|2022-06-14 11:44:50|5879.3|5879.3|5878.57|5878.57|5879.3|5879.3|5878.57|5878.57|0
1655207100000|2022-06-14 11:45:00|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|0
1655207110000|2022-06-14 11:45:10|5878.44|5878.44|5877.94|5877.94|5878.44|5878.44|5877.94|5877.94|0
1655207120000|2022-06-14 11:45:20|5878.13|5878.13|5878.13|5878.13|5878.13|5878.13|5878.13|5878.13|0
1655207140000|2022-06-14 11:45:40|5878.77|5878.77|5878.77|5878.77|5878.77|5878.77|5878.77|5878.77|0
1655207150000|2022-06-14 11:45:50|5878.41|5878.41|5877.68|5877.68|5878.41|5878.41|5877.68|5877.68|0
1655207160000|2022-06-14 11:46:00|5876.15|5876.15|5875.49|5875.49|5876.53|5876.53|5875.49|5875.49|0
1655207170000|2022-06-14 11:46:10|5875.21|5875.21|5875.21|5875.21|5875.21|5875.21|5875.21|5875.21|0
1655207180000|2022-06-14 11:46:20|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|0
1655207220000|2022-06-14 11:47:00|5874.7|5874.7|5875.02|5875.02|5875.4|5875.4|5874.7|5874.7|0
1655207280000|2022-06-14 11:48:00|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|5876.62|0
1655207290000|2022-06-14 11:48:10|5877.01|5877.01|5878.63|5878.63|5878.63|5878.63|5877.01|5877.01|0
1655207300000|2022-06-14 11:48:20|5878.95|5878.95|5878.95|5878.95|5878.95|5878.95|5878.95|5878.95|0
1655207340000|2022-06-14 11:49:00|5880.86|5880.86|5880.86|5880.86|5880.86|5880.86|5880.86|5880.86|0
1655207360000|2022-06-14 11:49:20|5880.5|5880.5|5880.5|5880.5|5880.5|5880.5|5880.5|5880.5|0
1655207370000|2022-06-14 11:49:30|5880.12|5880.12|5880.08|5880.08|5880.12|5880.12|5879.44|5879.44|0
1655207380000|2022-06-14 11:49:40|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|0
1655207400000|2022-06-14 11:50:00|5880.02|5880.02|5880.34|5880.34|5880.34|5880.34|5880.02|5880.02|0
1655207410000|2022-06-14 11:50:10|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|0
1655207420000|2022-06-14 11:50:20|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|0
1655207440000|2022-06-14 11:50:40|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|5882.45|0
1655207450000|2022-06-14 11:50:50|5883|5883|5883.49|5883.49|5883.49|5883.49|5883|5883|0
1655207460000|2022-06-14 11:51:00|5882.92|5882.92|5882.92|5882.92|5882.92|5882.92|5882.92|5882.92|0
1655207480000|2022-06-14 11:51:20|5882.63|5882.63|5882.35|5882.35|5882.63|5882.63|5882.35|5882.35|0
1655207490000|2022-06-14 11:51:30|5882.63|5882.63|5882.63|5882.63|5882.63|5882.63|5882.63|5882.63|0
1655207530000|2022-06-14 11:52:10|5882.92|5882.92|5883.21|5883.21|5883.21|5883.21|5882.92|5882.92|0
1655207540000|2022-06-14 11:52:20|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|0
1655207550000|2022-06-14 11:52:30|5885.12|5885.12|5885.12|5885.12|5885.12|5885.12|5885.12|5885.12|0
1655207560000|2022-06-14 11:52:40|5885.41|5885.41|5885.41|5885.41|5885.41|5885.41|5885.41|5885.41|0
1655207590000|2022-06-14 11:53:10|5885.6|5885.6|5885.6|5885.6|5885.6|5885.6|5885.6|5885.6|0
1655207620000|2022-06-14 11:53:40|5886.74|5886.74|5886.74|5886.74|5886.74|5886.74|5886.74|5886.74|0
1655207660000|2022-06-14 11:54:20|5887.12|5887.12|5888.2|5888.2|5888.55|5888.55|5887.12|5887.12|0
1655207670000|2022-06-14 11:54:30|5888.55|5888.55|5888.57|5888.57|5888.93|5888.93|5888.55|5888.55|0
1655207680000|2022-06-14 11:54:40|5889.21|5889.21|5888.25|5888.25|5889.21|5889.21|5888.25|5888.25|0
1655207690000|2022-06-14 11:54:50|5887.97|5887.97|5887.58|5887.58|5887.97|5887.97|5887.58|5887.58|0
1655207700000|2022-06-14 11:55:00|5886.63|5886.63|5886.63|5886.63|5886.63|5886.63|5886.63|5886.63|0
1655207710000|2022-06-14 11:55:10|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|0
1655207720000|2022-06-14 11:55:20|5886.08|5886.08|5886.08|5886.08|5886.08|5886.08|5886.08|5886.08|0
1655207730000|2022-06-14 11:55:30|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|0
1655207740000|2022-06-14 11:55:40|5886.22|5886.22|5889.21|5889.21|5889.21|5889.21|5886.22|5886.22|0
1655207750000|2022-06-14 11:55:50|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|5889.52|0
1655207770000|2022-06-14 11:56:10|5888.81|5888.81|5888.43|5888.43|5888.81|5888.81|5888.43|5888.43|0
1655207800000|2022-06-14 11:56:40|5888.92|5888.92|5888.55|5888.55|5888.92|5888.92|5888.55|5888.55|0
1655207820000|2022-06-14 11:57:00|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|0
1655207830000|2022-06-14 11:57:10|5888.34|5888.34|5887.29|5887.29|5888.34|5888.34|5887.29|5887.29|0
1655207850000|2022-06-14 11:57:30|5886.57|5886.57|5884.75|5884.75|5886.57|5886.57|5884.75|5884.75|0
1655207860000|2022-06-14 11:57:40|5884.37|5884.37|5884|5884|5884.37|5884.37|5884|5884|0
1655207870000|2022-06-14 11:57:50|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|0
1655207920000|2022-06-14 11:58:40|5883.1|5883.1|5883.29|5883.29|5883.29|5883.29|5883.1|5883.1|0
1655207930000|2022-06-14 11:58:50|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|5882.97|0
1655207940000|2022-06-14 11:59:00|5882.21|5882.21|5882.21|5882.21|5882.21|5882.21|5882.21|5882.21|0
1655207950000|2022-06-14 11:59:10|5882.57|5882.57|5882.75|5882.75|5882.75|5882.75|5882.57|5882.57|0
1655207960000|2022-06-14 11:59:20|5881.99|5881.99|5882.37|5882.37|5882.37|5882.37|5881.99|5881.99|0
1655207970000|2022-06-14 11:59:30|5882.56|5882.56|5882.75|5882.75|5882.75|5882.75|5882.56|5882.56|0
1655207980000|2022-06-14 11:59:40|5882.56|5882.56|5882.56|5882.56|5882.56|5882.56|5882.56|5882.56|0
1655207990000|2022-06-14 11:59:50|5882.2|5882.2|5882.2|5882.2|5882.2|5882.2|5882.2|5882.2|0
1655208000000|2022-06-14 12:00:00|5881.53|5881.53|5880.82|5880.82|5881.53|5881.53|5880.82|5880.82|0
1655208020000|2022-06-14 12:00:20|5880.18|5880.18|5880.18|5880.18|5880.18|5880.18|5880.18|5880.18|0
1655208030000|2022-06-14 12:00:30|5881.17|5881.17|5881.17|5881.17|5881.17|5881.17|5881.17|5881.17|0
1655208040000|2022-06-14 12:00:40|5880.82|5880.82|5882.27|5882.27|5882.27|5882.27|5880.82|5880.82|0
1655208060000|2022-06-14 12:01:00|5883.99|5883.99|5904.09|5904.09|5906.56|5906.56|5883.51|5883.51|0
1655208070000|2022-06-14 12:01:10|5903.8|5903.8|5896.78|5896.78|5903.8|5903.8|5896.78|5896.78|0
1655208080000|2022-06-14 12:01:20|5896.42|5896.42|5890.76|5890.76|5896.42|5896.42|5890.76|5890.76|0
1655208090000|2022-06-14 12:01:30|5890.47|5890.47|5887.59|5887.59|5890.47|5890.47|5887.59|5887.59|0
1655208100000|2022-06-14 12:01:40|5888.09|5888.09|5888.05|5888.05|5888.8|5888.8|5888.05|5888.05|0
1655208110000|2022-06-14 12:01:50|5887.33|5887.33|5888.73|5888.73|5888.73|5888.73|5887.33|5887.33|0
1655208120000|2022-06-14 12:02:00|5889.45|5889.45|5889.45|5889.45|5889.45|5889.45|5889.45|5889.45|0
1655208140000|2022-06-14 12:02:20|5890.02|5890.02|5892.65|5892.65|5892.65|5892.65|5890.02|5890.02|0
1655208180000|2022-06-14 12:03:00|5892.29|5892.29|5893.01|5893.01|5893.01|5893.01|5892.29|5892.29|0
1655208200000|2022-06-14 12:03:20|5893.77|5893.77|5894.34|5894.34|5894.34|5894.34|5893.77|5893.77|0
1655208210000|2022-06-14 12:03:30|5894.98|5894.98|5895.73|5895.73|5895.73|5895.73|5894.98|5894.98|0
1655208220000|2022-06-14 12:03:40|5896.31|5896.31|5897.3|5897.3|5897.3|5897.3|5896.31|5896.31|0
1655208260000|2022-06-14 12:04:20|5897.01|5897.01|5897.01|5897.01|5897.39|5897.39|5897.01|5897.01|0
1655208270000|2022-06-14 12:04:30|5897.65|5897.65|5897.01|5897.01|5897.65|5897.65|5897.01|5897.01|0
1655208280000|2022-06-14 12:04:40|5896.73|5896.73|5896.58|5896.58|5896.73|5896.73|5896.09|5896.09|0
1655208300000|2022-06-14 12:05:00|5896.2|5896.2|5896.39|5896.39|5896.39|5896.39|5896.2|5896.2|0
1655208310000|2022-06-14 12:05:10|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|0
1655208320000|2022-06-14 12:05:20|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|5897.65|0
1655208360000|2022-06-14 12:06:00|5898.15|5898.15|5897.01|5897.01|5898.15|5898.15|5897.01|5897.01|0
1655208370000|2022-06-14 12:06:10|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|0
1655208380000|2022-06-14 12:06:20|5895.86|5895.86|5895.48|5895.48|5895.86|5895.86|5895.48|5895.48|0
1655208420000|2022-06-14 12:07:00|5896.12|5896.12|5896.12|5896.12|5896.12|5896.12|5896.12|5896.12|0
1655208430000|2022-06-14 12:07:10|5896.5|5896.5|5897.5|5897.5|5897.5|5897.5|5896.5|5896.5|0
1655208440000|2022-06-14 12:07:20|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|0
1655208450000|2022-06-14 12:07:30|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1655208460000|2022-06-14 12:07:40|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|0
1655208470000|2022-06-14 12:07:50|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|0
1655208480000|2022-06-14 12:08:00|5900.24|5900.24|5899.95|5899.95|5900.24|5900.24|5899.95|5899.95|0
1655208490000|2022-06-14 12:08:10|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|5899.66|0
1655208510000|2022-06-14 12:08:30|5900.38|5900.38|5900.38|5900.38|5900.38|5900.38|5900.38|5900.38|0
1655208520000|2022-06-14 12:08:40|5900.02|5900.02|5901.51|5901.51|5901.51|5901.51|5900.02|5900.02|0
1655208530000|2022-06-14 12:08:50|5901.19|5901.19|5901.51|5901.51|5901.51|5901.51|5901.19|5901.19|0
1655208570000|2022-06-14 12:09:30|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|0
1655208580000|2022-06-14 12:09:40|5901.92|5901.92|5902.11|5902.11|5902.11|5902.11|5901.92|5901.92|0
1655208600000|2022-06-14 12:10:00|5901.34|5901.34|5903.16|5903.16|5903.16|5903.16|5901.34|5901.34|0
1655208610000|2022-06-14 12:10:10|5901.81|5901.81|5901.54|5901.54|5901.81|5901.81|5901.05|5901.05|0
1655208630000|2022-06-14 12:10:30|5902.04|5902.04|5902.54|5902.54|5902.54|5902.54|5902.04|5902.04|0
1655208640000|2022-06-14 12:10:40|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|5902.04|0
1655208660000|2022-06-14 12:11:00|5901.33|5901.33|5901.33|5901.33|5901.33|5901.33|5901.33|5901.33|0
1655208690000|2022-06-14 12:11:30|5901.82|5901.82|5901.06|5901.06|5902.13|5902.13|5901.06|5901.06|0
1655208700000|2022-06-14 12:11:40|5900.68|5900.68|5900.18|5900.18|5900.68|5900.68|5900.18|5900.18|0
1655208720000|2022-06-14 12:12:00|5900.68|5900.68|5900.68|5900.68|5900.68|5900.68|5900.68|5900.68|0
1655208730000|2022-06-14 12:12:10|5900.18|5900.18|5898.91|5898.91|5900.18|5900.18|5898.91|5898.91|0
1655208740000|2022-06-14 12:12:20|5898.72|5898.72|5896.8|5896.8|5898.72|5898.72|5896.8|5896.8|0
1655208750000|2022-06-14 12:12:30|5896.42|5896.42|5897.19|5897.19|5897.19|5897.19|5896.42|5896.42|0
1655208760000|2022-06-14 12:12:40|5896.9|5896.9|5896.82|5896.82|5897.11|5897.11|5896.61|5896.61|0
1655208770000|2022-06-14 12:12:50|5897.32|5897.32|5897.03|5897.03|5897.32|5897.32|5897.03|5897.03|0
1655208780000|2022-06-14 12:13:00|5896.08|5896.08|5894.19|5894.19|5896.08|5896.08|5894.19|5894.19|0
1655208790000|2022-06-14 12:13:10|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|0
1655208820000|2022-06-14 12:13:40|5894.17|5894.17|5894.17|5894.17|5894.17|5894.17|5894.17|5894.17|0
1655208830000|2022-06-14 12:13:50|5893.81|5893.81|5893.81|5893.81|5893.81|5893.81|5893.81|5893.81|0
1655208840000|2022-06-14 12:14:00|5892.82|5892.82|5892.46|5892.46|5892.82|5892.82|5892.46|5892.46|0
1655208860000|2022-06-14 12:14:20|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1655208870000|2022-06-14 12:14:30|5891.79|5891.79|5891.43|5891.43|5891.79|5891.79|5891.43|5891.43|0
1655208900000|2022-06-14 12:15:00|5891.96|5891.96|5891.96|5891.96|5891.96|5891.96|5891.96|5891.96|0
1655208910000|2022-06-14 12:15:10|5892.95|5892.95|5890.97|5890.97|5892.95|5892.95|5890.97|5890.97|0
1655208920000|2022-06-14 12:15:20|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|5891.46|0
1655208930000|2022-06-14 12:15:30|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|0
1655208970000|2022-06-14 12:16:10|5890.73|5890.73|5889.67|5889.67|5890.73|5890.73|5889.67|5889.67|0
1655208980000|2022-06-14 12:16:20|5889.88|5889.88|5889.54|5889.54|5890.31|5890.31|5889.54|5889.54|0
1655209010000|2022-06-14 12:16:50|5890.31|5890.31|5890.94|5890.94|5890.94|5890.94|5890.31|5890.31|0
1655209020000|2022-06-14 12:17:00|5891.26|5891.26|5892.21|5892.21|5892.21|5892.21|5891.26|5891.26|0
1655209030000|2022-06-14 12:17:10|5893.88|5893.88|5892.76|5892.76|5893.88|5893.88|5892.76|5892.76|0
1655209040000|2022-06-14 12:17:20|5893.14|5893.14|5893.9|5893.9|5893.9|5893.9|5892.76|5892.76|0
1655209050000|2022-06-14 12:17:30|5893.52|5893.52|5893.61|5893.61|5894|5894|5893.52|5893.52|0
1655209060000|2022-06-14 12:17:40|5894|5894|5894.63|5894.63|5894.63|5894.63|5894|5894|0
1655209080000|2022-06-14 12:18:00|5894.25|5894.25|5893.87|5893.87|5894.25|5894.25|5893.87|5893.87|0
1655209090000|2022-06-14 12:18:10|5894.25|5894.25|5894.25|5894.25|5894.25|5894.25|5894.25|5894.25|0
1655209120000|2022-06-14 12:18:40|5893.87|5893.87|5893.87|5893.87|5893.87|5893.87|5893.87|5893.87|0
1655209130000|2022-06-14 12:18:50|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|5893.3|0
1655209140000|2022-06-14 12:19:00|5893.66|5893.66|5893.66|5893.66|5893.66|5893.66|5893.66|5893.66|0
1655209180000|2022-06-14 12:19:40|5893.28|5893.28|5892.92|5892.92|5893.28|5893.28|5892.92|5892.92|0
1655209190000|2022-06-14 12:19:50|5893.24|5893.24|5892.92|5892.92|5893.24|5893.24|5892.92|5892.92|0
1655209200000|2022-06-14 12:20:00|5893.24|5893.24|5894.1|5894.1|5894.1|5894.1|5893.24|5893.24|0
1655209210000|2022-06-14 12:20:10|5894.38|5894.38|5892.82|5892.82|5894.38|5894.38|5892.82|5892.82|0
1655209220000|2022-06-14 12:20:20|5892.46|5892.46|5892.46|5892.46|5892.46|5892.46|5892.46|5892.46|0
1655209230000|2022-06-14 12:20:30|5893.89|5893.89|5893.89|5893.89|5893.89|5893.89|5893.89|5893.89|0
1655209240000|2022-06-14 12:20:40|5894.39|5894.39|5894.96|5894.96|5894.96|5894.96|5894.39|5894.39|0
1655209250000|2022-06-14 12:20:50|5895.15|5895.15|5895.43|5895.43|5895.43|5895.43|5895.15|5895.15|0
1655209260000|2022-06-14 12:21:00|5895.79|5895.79|5895.98|5895.98|5895.98|5895.98|5895.79|5895.79|0
1655209270000|2022-06-14 12:21:10|5896.74|5896.74|5897.24|5897.24|5897.24|5897.24|5896.74|5896.74|0
1655209320000|2022-06-14 12:22:00|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|0
1655209330000|2022-06-14 12:22:10|5897.81|5897.81|5897.81|5897.81|5897.81|5897.81|5897.81|5897.81|0
1655209340000|2022-06-14 12:22:20|5898.13|5898.13|5897.14|5897.14|5898.13|5898.13|5897.14|5897.14|0
1655209350000|2022-06-14 12:22:30|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1655209370000|2022-06-14 12:22:50|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|0
1655209380000|2022-06-14 12:23:00|5897.37|5897.37|5896.65|5896.65|5897.37|5897.37|5896.65|5896.65|0
1655209390000|2022-06-14 12:23:10|5896.3|5896.3|5895.3|5895.3|5896.3|5896.3|5895.3|5895.3|0
1655209410000|2022-06-14 12:23:30|5894.55|5894.55|5895.05|5895.05|5895.05|5895.05|5894.55|5894.55|0
1655209420000|2022-06-14 12:23:40|5895.43|5895.43|5895.43|5895.43|5895.43|5895.43|5895.43|5895.43|0
1655209470000|2022-06-14 12:24:30|5894.93|5894.93|5894.44|5894.44|5894.93|5894.93|5894.44|5894.44|0
1655209500000|2022-06-14 12:25:00|5893.29|5893.29|5893.14|5893.14|5893.29|5893.29|5892.18|5892.18|0
1655209510000|2022-06-14 12:25:10|5893.46|5893.46|5892.18|5892.18|5893.46|5893.46|5892.18|5892.18|0
1655209520000|2022-06-14 12:25:20|5892.37|5892.37|5892.56|5892.56|5892.56|5892.56|5892.37|5892.37|0
1655209530000|2022-06-14 12:25:30|5892.92|5892.92|5892.92|5892.92|5892.92|5892.92|5892.92|5892.92|0
1655209550000|2022-06-14 12:25:50|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|0
1655209560000|2022-06-14 12:26:00|5893.91|5893.91|5894.42|5894.42|5894.42|5894.42|5893.91|5893.91|0
1655209570000|2022-06-14 12:26:10|5894.14|5894.14|5896|5896|5896|5896|5894.14|5894.14|0
1655209600000|2022-06-14 12:26:40|5896.96|5896.96|5896.96|5896.96|5896.96|5896.96|5896.96|5896.96|0
1655209610000|2022-06-14 12:26:50|5896.6|5896.6|5896.6|5896.6|5896.6|5896.6|5896.6|5896.6|0
1655209620000|2022-06-14 12:27:00|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|5896.24|0
1655209630000|2022-06-14 12:27:10|5895.86|5895.86|5895.86|5895.86|5895.86|5895.86|5895.86|5895.86|0
1655209650000|2022-06-14 12:27:30|5896.15|5896.15|5896.15|5896.15|5896.15|5896.15|5896.15|5896.15|0
1655209680000|2022-06-14 12:28:00|5895.77|5895.77|5895.77|5895.77|5895.77|5895.77|5895.77|5895.77|0
1655209700000|2022-06-14 12:28:20|5896.15|5896.15|5896.15|5896.15|5896.15|5896.15|5896.15|5896.15|0
1655209720000|2022-06-14 12:28:40|5897.1|5897.1|5897.1|5897.1|5897.1|5897.1|5897.1|5897.1|0
1655209730000|2022-06-14 12:28:50|5897.74|5897.74|5897.74|5897.74|5897.74|5897.74|5897.74|5897.74|0
1655209740000|2022-06-14 12:29:00|5898.13|5898.13|5897.36|5897.36|5898.13|5898.13|5897.36|5897.36|0
1655209780000|2022-06-14 12:29:40|5897.65|5897.65|5895.93|5895.93|5897.65|5897.65|5895.93|5895.93|0
1655209790000|2022-06-14 12:29:50|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|0
1655209800000|2022-06-14 12:30:00|5895.83|5895.83|5911.71|5911.71|5911.71|5911.71|5895.83|5895.83|0
1655209810000|2022-06-14 12:30:10|5909.79|5909.79|5904.92|5904.92|5910.54|5910.54|5904.92|5904.92|0
1655209820000|2022-06-14 12:30:20|5904.63|5904.63|5900|5900|5904.63|5904.63|5900|5900|0
1655209830000|2022-06-14 12:30:30|5899.63|5899.63|5896.94|5896.94|5899.63|5899.63|5896.4|5896.4|0
1655209840000|2022-06-14 12:30:40|5897.12|5897.12|5897.12|5897.12|5897.12|5897.12|5897.12|5897.12|0
1655209850000|2022-06-14 12:30:50|5897.51|5897.51|5894.32|5894.32|5897.89|5897.89|5894.32|5894.32|0
1655209860000|2022-06-14 12:31:00|5893.75|5893.75|5893.94|5893.94|5893.94|5893.94|5893.75|5893.75|0
1655209870000|2022-06-14 12:31:10|5894.51|5894.51|5894.83|5894.83|5894.83|5894.83|5894.51|5894.51|0
1655209890000|2022-06-14 12:31:30|5895.59|5895.59|5897.08|5897.08|5897.08|5897.08|5895.59|5895.59|0
1655209910000|2022-06-14 12:31:50|5898.36|5898.36|5898.36|5898.36|5898.36|5898.36|5898.36|5898.36|0
1655209920000|2022-06-14 12:32:00|5898.65|5898.65|5900.18|5900.18|5900.18|5900.18|5898.33|5898.33|0
1655209930000|2022-06-14 12:32:10|5900.46|5900.46|5902.62|5902.62|5902.62|5902.62|5900.46|5900.46|0
1655209940000|2022-06-14 12:32:20|5902.27|5902.27|5900.63|5900.63|5902.27|5902.27|5900.63|5900.63|0
1655209950000|2022-06-14 12:32:30|5900.95|5900.95|5902.67|5902.67|5902.67|5902.67|5900.95|5900.95|0
1655209970000|2022-06-14 12:32:50|5902.48|5902.48|5903.59|5903.59|5903.59|5903.59|5902.48|5902.48|0
1655209980000|2022-06-14 12:33:00|5903.27|5903.27|5902.69|5902.69|5903.27|5903.27|5902.69|5902.69|0
1655209990000|2022-06-14 12:33:10|5902.51|5902.51|5901.36|5901.36|5902.51|5902.51|5901.36|5901.36|0
1655210000000|2022-06-14 12:33:20|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|5901.07|0
1655210010000|2022-06-14 12:33:30|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|5901.46|0
1655210060000|2022-06-14 12:34:20|5902.41|5902.41|5902.99|5902.99|5902.99|5902.99|5902.41|5902.41|0
1655210070000|2022-06-14 12:34:30|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|0
1655210080000|2022-06-14 12:34:40|5903.12|5903.12|5903.12|5903.12|5903.12|5903.12|5903.12|5903.12|0
1655210100000|2022-06-14 12:35:00|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|5903.47|0
1655210110000|2022-06-14 12:35:10|5902.71|5902.71|5903.09|5903.09|5903.09|5903.09|5902.33|5902.33|0
1655210130000|2022-06-14 12:35:30|5903.28|5903.28|5903.28|5903.28|5903.28|5903.28|5903.28|5903.28|0
1655210140000|2022-06-14 12:35:40|5904.04|5904.04|5904.04|5904.04|5904.04|5904.04|5904.04|5904.04|0
1655210150000|2022-06-14 12:35:50|5904.23|5904.23|5904.59|5904.59|5904.59|5904.59|5904.23|5904.23|0
1655210170000|2022-06-14 12:36:10|5904.21|5904.21|5904.21|5904.21|5904.21|5904.21|5904.21|5904.21|0
1655210180000|2022-06-14 12:36:20|5904.7|5904.7|5902.69|5902.69|5904.7|5904.7|5902.69|5902.69|0
1655210190000|2022-06-14 12:36:30|5902.2|5902.2|5901.88|5901.88|5902.2|5902.2|5901.88|5901.88|0
1655210200000|2022-06-14 12:36:40|5902.2|5902.2|5902.84|5902.84|5902.84|5902.84|5902.2|5902.2|0
1655210220000|2022-06-14 12:37:00|5903.47|5903.47|5903.47|5903.47|5903.79|5903.79|5903.47|5903.47|0
1655210230000|2022-06-14 12:37:10|5901.91|5901.91|5901.55|5901.55|5901.91|5901.91|5901.55|5901.55|0
1655210240000|2022-06-14 12:37:20|5900.41|5900.41|5900.76|5900.76|5900.76|5900.76|5900.41|5900.41|0
1655210250000|2022-06-14 12:37:30|5901.08|5901.08|5900.76|5900.76|5901.08|5901.08|5900.76|5900.76|0
1655210270000|2022-06-14 12:37:50|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|0
1655210280000|2022-06-14 12:38:00|5901.53|5901.53|5901.53|5901.53|5901.53|5901.53|5901.53|5901.53|0
1655210290000|2022-06-14 12:38:10|5901.89|5901.89|5901.89|5901.89|5901.89|5901.89|5901.89|5901.89|0
1655210330000|2022-06-14 12:38:50|5902.17|5902.17|5903.69|5903.69|5903.69|5903.69|5902.17|5902.17|0
1655210340000|2022-06-14 12:39:00|5903.31|5903.31|5902.35|5902.35|5903.31|5903.31|5902.35|5902.35|0
1655210350000|2022-06-14 12:39:10|5902.06|5902.06|5902.06|5902.06|5902.06|5902.06|5902.06|5902.06|0
1655210400000|2022-06-14 12:40:00|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|5902.35|0
1655210410000|2022-06-14 12:40:10|5903.11|5903.11|5903.5|5903.5|5903.5|5903.5|5903.11|5903.11|0
1655210420000|2022-06-14 12:40:20|5903.88|5903.88|5903.88|5903.88|5903.88|5903.88|5903.88|5903.88|0
1655210450000|2022-06-14 12:40:50|5904.35|5904.35|5907.48|5907.48|5907.48|5907.48|5904.35|5904.35|0
1655210460000|2022-06-14 12:41:00|5909.01|5909.01|5909.01|5909.01|5909.01|5909.01|5909.01|5909.01|0
1655210470000|2022-06-14 12:41:10|5909.38|5909.38|5910.91|5910.91|5910.91|5910.91|5908.89|5908.89|0
1655210480000|2022-06-14 12:41:20|5912.06|5912.06|5913.65|5913.65|5913.65|5913.65|5912.06|5912.06|0
1655210490000|2022-06-14 12:41:30|5913.33|5913.33|5913.01|5913.01|5913.33|5913.33|5913.01|5913.01|0
1655210500000|2022-06-14 12:41:40|5912.52|5912.52|5912.71|5912.71|5912.71|5912.71|5912.52|5912.52|0
1655210510000|2022-06-14 12:41:50|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|5913.34|0
1655210520000|2022-06-14 12:42:00|5914.87|5914.87|5915.16|5915.16|5915.16|5915.16|5914.87|5914.87|0
1655210530000|2022-06-14 12:42:10|5914.17|5914.17|5913.67|5913.67|5914.17|5914.17|5913.67|5913.67|0
1655210540000|2022-06-14 12:42:20|5914.66|5914.66|5915.16|5915.16|5915.16|5915.16|5914.66|5914.66|0
1655210550000|2022-06-14 12:42:30|5914.78|5914.78|5914.78|5914.78|5914.78|5914.78|5914.78|5914.78|0
1655210560000|2022-06-14 12:42:40|5914.42|5914.42|5914.42|5914.42|5914.42|5914.42|5914.42|5914.42|0
1655210570000|2022-06-14 12:42:50|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|0
1655210590000|2022-06-14 12:43:10|5913.35|5913.35|5913.71|5913.71|5913.71|5913.71|5913.35|5913.35|0
1655210600000|2022-06-14 12:43:20|5914.06|5914.06|5915.4|5915.4|5915.4|5915.4|5914.06|5914.06|0
1655210620000|2022-06-14 12:43:40|5915.78|5915.78|5914.79|5914.79|5915.78|5915.78|5914.79|5914.79|0
1655210630000|2022-06-14 12:43:50|5914.5|5914.5|5914.79|5914.79|5914.79|5914.79|5914.5|5914.5|0
1655210650000|2022-06-14 12:44:10|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|0
1655210670000|2022-06-14 12:44:30|5915.71|5915.71|5914.72|5914.72|5915.71|5915.71|5914.72|5914.72|0
1655210690000|2022-06-14 12:44:50|5915.01|5915.01|5915.64|5915.64|5915.64|5915.64|5915.01|5915.01|0
1655210700000|2022-06-14 12:45:00|5915.33|5915.33|5913.22|5913.22|5915.33|5915.33|5913.22|5913.22|0
1655210710000|2022-06-14 12:45:10|5914.18|5914.18|5915.07|5915.07|5915.07|5915.07|5913.54|5913.54|0
1655210720000|2022-06-14 12:45:20|5915.45|5915.45|5916.16|5916.16|5916.16|5916.16|5915.45|5915.45|0
1655210730000|2022-06-14 12:45:30|5915.02|5915.02|5914.35|5914.35|5915.02|5915.02|5914.35|5914.35|0
1655210740000|2022-06-14 12:45:40|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|0
1655210750000|2022-06-14 12:45:50|5914.41|5914.41|5913.17|5913.17|5914.41|5914.41|5913.17|5913.17|0
1655210760000|2022-06-14 12:46:00|5913.67|5913.67|5914.94|5914.94|5914.94|5914.94|5913.67|5913.67|0
1655210770000|2022-06-14 12:46:10|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|0
1655210780000|2022-06-14 12:46:20|5914.37|5914.37|5914.37|5914.37|5914.37|5914.37|5914.37|5914.37|0
1655210790000|2022-06-14 12:46:30|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|0
1655210820000|2022-06-14 12:47:00|5914.37|5914.37|5913.73|5913.73|5914.37|5914.37|5913.73|5913.73|0
1655210830000|2022-06-14 12:47:10|5912.96|5912.96|5912.39|5912.39|5912.96|5912.96|5912.39|5912.39|0
1655210840000|2022-06-14 12:47:20|5911.4|5911.4|5911.4|5911.4|5911.4|5911.4|5911.4|5911.4|0
1655210850000|2022-06-14 12:47:30|5911.11|5911.11|5909.42|5909.42|5911.11|5911.11|5909.03|5909.03|0
1655210860000|2022-06-14 12:47:40|5908.29|5908.29|5907.52|5907.52|5908.48|5908.48|5907.52|5907.52|0
1655210870000|2022-06-14 12:47:50|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|5907.71|0
1655210880000|2022-06-14 12:48:00|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|5906.99|0
1655210910000|2022-06-14 12:48:30|5907.37|5907.37|5907.69|5907.69|5907.69|5907.69|5907.37|5907.37|0
1655210920000|2022-06-14 12:48:40|5908.45|5908.45|5908.83|5908.83|5908.83|5908.83|5908.45|5908.45|0
1655210940000|2022-06-14 12:49:00|5909.21|5909.21|5908.71|5908.71|5909.21|5909.21|5908.71|5908.71|0
1655210950000|2022-06-14 12:49:10|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|5909.1|0
1655210960000|2022-06-14 12:49:20|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1655210970000|2022-06-14 12:49:30|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|5907.97|0
1655210990000|2022-06-14 12:49:50|5907.79|5907.79|5907.79|5907.79|5907.79|5907.79|5907.79|5907.79|0
1655211000000|2022-06-14 12:50:00|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|0
1655211010000|2022-06-14 12:50:10|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|0
1655211020000|2022-06-14 12:50:20|5907.99|5907.99|5907.86|5907.86|5907.99|5907.99|5907.67|5907.67|0
1655211030000|2022-06-14 12:50:30|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|5907.22|0
1655211070000|2022-06-14 12:51:10|5907.41|5907.41|5907.98|5907.98|5908.36|5908.36|5907.41|5907.41|0
1655211080000|2022-06-14 12:51:20|5907.79|5907.79|5907.79|5907.79|5907.79|5907.79|5907.79|5907.79|0
1655211110000|2022-06-14 12:51:50|5908.51|5908.51|5907.68|5907.68|5908.83|5908.83|5906.97|5906.97|0
1655211120000|2022-06-14 12:52:00|5907.87|5907.87|5909.15|5909.15|5909.15|5909.15|5907.87|5907.87|0
1655211140000|2022-06-14 12:52:20|5909.34|5909.34|5909.85|5909.85|5909.85|5909.85|5909.34|5909.34|0
1655211150000|2022-06-14 12:52:30|5910.34|5910.34|5908.24|5908.24|5910.34|5910.34|5908.24|5908.24|0
1655211160000|2022-06-14 12:52:40|5908.88|5908.88|5908.88|5908.88|5908.88|5908.88|5908.88|5908.88|0
1655211170000|2022-06-14 12:52:50|5909.45|5909.45|5909.77|5909.77|5909.77|5909.77|5909.45|5909.45|0
1655211180000|2022-06-14 12:53:00|5909.96|5909.96|5911.77|5911.77|5912.17|5912.17|5909.96|5909.96|0
1655211200000|2022-06-14 12:53:20|5912.76|5912.76|5913.34|5913.34|5913.34|5913.34|5912.76|5912.76|0
1655211210000|2022-06-14 12:53:30|5912.98|5912.98|5913.48|5913.48|5913.48|5913.48|5912.98|5912.98|0
1655211230000|2022-06-14 12:53:50|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|0
1655211240000|2022-06-14 12:54:00|5912.45|5912.45|5911.88|5911.88|5912.45|5912.45|5911.88|5911.88|0
1655211250000|2022-06-14 12:54:10|5911.53|5911.53|5911.53|5911.53|5911.53|5911.53|5911.53|5911.53|0
1655211260000|2022-06-14 12:54:20|5912.24|5912.24|5911.88|5911.88|5912.24|5912.24|5911.88|5911.88|0
1655211270000|2022-06-14 12:54:30|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|0
1655211280000|2022-06-14 12:54:40|5911.03|5911.03|5910.36|5910.36|5911.35|5911.35|5910.36|5910.36|0
1655211290000|2022-06-14 12:54:50|5910.71|5910.71|5911.43|5911.43|5911.43|5911.43|5910.71|5910.71|0
1655211300000|2022-06-14 12:55:00|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|0
1655211320000|2022-06-14 12:55:20|5912|5912|5912|5912|5912|5912|5912|5912|0
1655211350000|2022-06-14 12:55:50|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|0
1655211420000|2022-06-14 12:57:00|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|0
1655211430000|2022-06-14 12:57:10|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|0
1655211440000|2022-06-14 12:57:20|5915.21|5915.21|5915.59|5915.59|5915.84|5915.84|5915.21|5915.21|0
1655211470000|2022-06-14 12:57:50|5916.58|5916.58|5916.58|5916.58|5916.58|5916.58|5916.2|5916.2|0
1655211480000|2022-06-14 12:58:00|5916.26|5916.26|5916.26|5916.26|5916.26|5916.26|5916.26|5916.26|0
1655211490000|2022-06-14 12:58:10|5916.62|5916.62|5916.26|5916.26|5916.62|5916.62|5916.26|5916.26|0
1655211500000|2022-06-14 12:58:20|5916.64|5916.64|5916.83|5916.83|5917.01|5917.01|5916.64|5916.64|0
1655211510000|2022-06-14 12:58:30|5915.83|5915.83|5915.83|5915.83|5915.83|5915.83|5915.83|5915.83|0
1655211520000|2022-06-14 12:58:40|5915.09|5915.09|5915.09|5915.09|5915.09|5915.09|5915.09|5915.09|0
1655211530000|2022-06-14 12:58:50|5915.81|5915.81|5915.14|5915.14|5915.81|5915.81|5915.14|5915.14|0
1655211540000|2022-06-14 12:59:00|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|5914.18|0
1655211550000|2022-06-14 12:59:10|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|5913.69|0
1655211560000|2022-06-14 12:59:20|5912.97|5912.97|5912.65|5912.65|5912.97|5912.97|5912.65|5912.65|0
1655211570000|2022-06-14 12:59:30|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|5912.27|0
1655211580000|2022-06-14 12:59:40|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|5912.56|0
1655211590000|2022-06-14 12:59:50|5912.06|5912.06|5910.13|5910.13|5912.06|5912.06|5909.81|5909.81|0
1655211600000|2022-06-14 13:00:00|5909.37|5909.37|5906.84|5906.84|5909.37|5909.37|5906.84|5906.84|0
1655211610000|2022-06-14 13:00:10|5907.16|5907.16|5907.16|5907.16|5907.16|5907.16|5907.16|5907.16|0
1655211630000|2022-06-14 13:00:30|5906.09|5906.09|5905.88|5905.88|5906.09|5906.09|5905.88|5905.88|0
1655211650000|2022-06-14 13:00:50|5906.3|5906.3|5905.12|5905.12|5906.3|5906.3|5905.12|5905.12|0
1655211660000|2022-06-14 13:01:00|5905.76|5905.76|5909.17|5909.17|5909.17|5909.17|5905.76|5905.76|0
1655211670000|2022-06-14 13:01:10|5908.85|5908.85|5907.7|5907.7|5908.85|5908.85|5907.7|5907.7|0
1655211680000|2022-06-14 13:01:20|5908.77|5908.77|5909.35|5909.35|5909.35|5909.35|5908.4|5908.4|0
1655211690000|2022-06-14 13:01:30|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|0
1655211700000|2022-06-14 13:01:40|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|5909.8|0
1655211780000|2022-06-14 13:03:00|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|0
1655211790000|2022-06-14 13:03:10|5911.23|5911.23|5912.32|5912.32|5912.32|5912.32|5911.23|5911.23|0
1655211800000|2022-06-14 13:03:20|5911.96|5911.96|5911.96|5911.96|5911.96|5911.96|5911.96|5911.96|0
1655211810000|2022-06-14 13:03:30|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|5911.6|0
1655211820000|2022-06-14 13:03:40|5912.32|5912.32|5911.6|5911.6|5912.32|5912.32|5911.6|5911.6|0
1655211840000|2022-06-14 13:04:00|5912.32|5912.32|5911.96|5911.96|5912.67|5912.67|5911.96|5911.96|0
1655211850000|2022-06-14 13:04:10|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|0
1655211860000|2022-06-14 13:04:20|5913.29|5913.29|5913.29|5913.29|5913.29|5913.29|5913.29|5913.29|0
1655211870000|2022-06-14 13:04:30|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|0
1655211880000|2022-06-14 13:04:40|5914.5|5914.5|5914.82|5914.82|5914.82|5914.82|5914.5|5914.5|0
1655211890000|2022-06-14 13:04:50|5914.44|5914.44|5914.52|5914.52|5914.52|5914.52|5913.8|5913.8|0
1655211900000|2022-06-14 13:05:00|5913.95|5913.95|5913.95|5913.95|5913.95|5913.95|5913.95|5913.95|0
1655211920000|2022-06-14 13:05:20|5914.9|5914.9|5914.93|5914.93|5915.28|5915.28|5914.9|5914.9|0
1655211940000|2022-06-14 13:05:40|5912.94|5912.94|5912.34|5912.34|5912.94|5912.94|5912.34|5912.34|0
1655211950000|2022-06-14 13:05:50|5912.66|5912.66|5913.12|5913.12|5913.61|5913.61|5912.66|5912.66|0
1655211960000|2022-06-14 13:06:00|5912.35|5912.35|5912.35|5912.35|5912.35|5912.35|5912.35|5912.35|0
1655211980000|2022-06-14 13:06:20|5911.71|5911.71|5911.05|5911.05|5911.71|5911.71|5911.05|5911.05|0
1655211990000|2022-06-14 13:06:30|5911.68|5911.68|5911.3|5911.3|5911.68|5911.68|5911.3|5911.3|0
1655212000000|2022-06-14 13:06:40|5910.66|5910.66|5910.66|5910.66|5910.66|5910.66|5910.66|5910.66|0
1655212010000|2022-06-14 13:06:50|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|0
1655212020000|2022-06-14 13:07:00|5911.62|5911.62|5911.62|5911.62|5911.62|5911.62|5911.62|5911.62|0
1655212050000|2022-06-14 13:07:30|5911.06|5911.06|5911.56|5911.56|5911.56|5911.56|5910.36|5910.36|0
1655212060000|2022-06-14 13:07:40|5911.21|5911.21|5910.92|5910.92|5911.21|5911.21|5910.92|5910.92|0
1655212080000|2022-06-14 13:08:00|5911.56|5911.56|5911.27|5911.27|5911.56|5911.56|5911.27|5911.27|0
1655212110000|2022-06-14 13:08:30|5910.28|5910.28|5911.56|5911.56|5911.56|5911.56|5910.28|5910.28|0
1655212120000|2022-06-14 13:08:40|5911.27|5911.27|5909.79|5909.79|5911.27|5911.27|5909.79|5909.79|0
1655212130000|2022-06-14 13:08:50|5908.83|5908.83|5907.75|5907.75|5909.19|5909.19|5907.75|5907.75|0
1655212140000|2022-06-14 13:09:00|5907.94|5907.94|5907.18|5907.18|5907.94|5907.94|5907.18|5907.18|0
1655212150000|2022-06-14 13:09:10|5907.68|5907.68|5908.25|5908.25|5908.25|5908.25|5907.68|5907.68|0
1655212160000|2022-06-14 13:09:20|5907.86|5907.86|5907.55|5907.55|5907.98|5907.98|5907.26|5907.26|0
1655212170000|2022-06-14 13:09:30|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|5907.84|0
1655212190000|2022-06-14 13:09:50|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|0
1655212200000|2022-06-14 13:10:00|5907.41|5907.41|5906.77|5906.77|5907.41|5907.41|5906.77|5906.77|0
1655212210000|2022-06-14 13:10:10|5906.45|5906.45|5906.26|5906.26|5906.45|5906.45|5906.26|5906.26|0
1655212230000|2022-06-14 13:10:30|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|0
1655212240000|2022-06-14 13:10:40|5907.16|5907.16|5906.8|5906.8|5907.16|5907.16|5906.8|5906.8|0
1655212260000|2022-06-14 13:11:00|5906.51|5906.51|5905.8|5905.8|5906.51|5906.51|5905.8|5905.8|0
1655212270000|2022-06-14 13:11:10|5905.51|5905.51|5906.76|5906.76|5906.76|5906.76|5905.51|5905.51|0
1655212280000|2022-06-14 13:11:20|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|5907.4|0
1655212290000|2022-06-14 13:11:30|5906.44|5906.44|5906.44|5906.44|5906.44|5906.44|5906.44|5906.44|0
1655212300000|2022-06-14 13:11:40|5906.82|5906.82|5907.01|5907.01|5907.01|5907.01|5906.82|5906.82|0
1655212310000|2022-06-14 13:11:50|5907.37|5907.37|5908.34|5908.34|5908.34|5908.34|5907.37|5907.37|0
1655212320000|2022-06-14 13:12:00|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|0
1655212350000|2022-06-14 13:12:30|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|5908.53|0
1655212360000|2022-06-14 13:12:40|5909.17|5909.17|5909.17|5909.17|5909.17|5909.17|5909.17|5909.17|0
1655212370000|2022-06-14 13:12:50|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|0
1655212380000|2022-06-14 13:13:00|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|5908.82|0
1655212390000|2022-06-14 13:13:10|5908.53|5908.53|5907.54|5907.54|5908.53|5908.53|5907.18|5907.18|0
1655212400000|2022-06-14 13:13:20|5907.73|5907.73|5909.22|5909.22|5909.22|5909.22|5907.73|5907.73|0
1655212410000|2022-06-14 13:13:30|5908.86|5908.86|5908.86|5908.86|5908.86|5908.86|5908.86|5908.86|0
1655212420000|2022-06-14 13:13:40|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|5909.57|0
1655212450000|2022-06-14 13:14:10|5909.25|5909.25|5908.5|5908.5|5909.25|5909.25|5908.5|5908.5|0
1655212460000|2022-06-14 13:14:20|5908.22|5908.22|5905.49|5905.49|5908.22|5908.22|5905.49|5905.49|0
1655212470000|2022-06-14 13:14:30|5904.85|5904.85|5904.85|5904.85|5904.85|5904.85|5904.85|5904.85|0
1655212480000|2022-06-14 13:14:40|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|0
1655212500000|2022-06-14 13:15:00|5904.95|5904.95|5907.71|5907.71|5907.71|5907.71|5904.95|5904.95|0
1655212510000|2022-06-14 13:15:10|5908.08|5908.08|5909.08|5909.08|5909.08|5909.08|5908.08|5908.08|0
1655212530000|2022-06-14 13:15:30|5909.44|5909.44|5909.82|5909.82|5909.82|5909.82|5909.44|5909.44|0
1655212550000|2022-06-14 13:15:50|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|5910.11|0
1655212560000|2022-06-14 13:16:00|5909.92|5909.92|5911.29|5911.29|5911.29|5911.29|5909.92|5909.92|0
1655212570000|2022-06-14 13:16:10|5912.05|5912.05|5912.69|5912.69|5912.69|5912.69|5912.05|5912.05|0
1655212600000|2022-06-14 13:16:40|5911.73|5911.73|5911.73|5911.73|5911.73|5911.73|5911.73|5911.73|0
1655212610000|2022-06-14 13:16:50|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|5911.24|0
1655212620000|2022-06-14 13:17:00|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|0
1655212630000|2022-06-14 13:17:10|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|5911.91|0
1655212680000|2022-06-14 13:18:00|5912.29|5912.29|5912.29|5912.29|5912.29|5912.29|5912.29|5912.29|0
1655212690000|2022-06-14 13:18:10|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|5912.48|0
1655212700000|2022-06-14 13:18:20|5913.44|5913.44|5913.73|5913.73|5913.73|5913.73|5913.44|5913.44|0
1655212710000|2022-06-14 13:18:30|5914.04|5914.04|5915.19|5915.19|5915.19|5915.19|5914.04|5914.04|0
1655212720000|2022-06-14 13:18:40|5915.48|5915.48|5913.95|5913.95|5915.48|5915.48|5913.95|5913.95|0
1655212730000|2022-06-14 13:18:50|5914.3|5914.3|5914.3|5914.3|5914.3|5914.3|5914.3|5914.3|0
1655212770000|2022-06-14 13:19:30|5914.66|5914.66|5915.44|5915.44|5915.79|5915.79|5914.3|5914.3|0
1655212780000|2022-06-14 13:19:40|5916.51|5916.51|5915.79|5915.79|5916.51|5916.51|5915.79|5915.79|0
1655212790000|2022-06-14 13:19:50|5916.15|5916.15|5916.93|5916.93|5916.93|5916.93|5916.15|5916.15|0
1655212800000|2022-06-14 13:20:00|5915.97|5915.97|5915.86|5915.86|5915.97|5915.97|5915.47|5915.47|0
1655212820000|2022-06-14 13:20:20|5915.64|5915.64|5915.64|5915.64|5915.64|5915.64|5915.64|5915.64|0
1655212830000|2022-06-14 13:20:30|5915.83|5915.83|5917.95|5917.95|5917.95|5917.95|5915.83|5915.83|0
1655212850000|2022-06-14 13:20:50|5918.72|5918.72|5918.4|5918.4|5918.72|5918.72|5918.4|5918.4|0
1655212860000|2022-06-14 13:21:00|5918.69|5918.69|5918.69|5918.69|5918.69|5918.69|5918.69|5918.69|0
1655212880000|2022-06-14 13:21:20|5919.4|5919.4|5919.04|5919.04|5919.4|5919.4|5919.04|5919.04|0
1655212890000|2022-06-14 13:21:30|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|5919.68|0
1655212900000|2022-06-14 13:21:40|5920.04|5920.04|5919.68|5919.68|5920.04|5920.04|5919.68|5919.68|0
1655212920000|2022-06-14 13:22:00|5920|5920|5920|5920|5920|5920|5920|5920|0
1655212940000|2022-06-14 13:22:20|5921.07|5921.07|5921.43|5921.43|5921.43|5921.43|5921.07|5921.07|0
1655212950000|2022-06-14 13:22:30|5922|5922|5922|5922|5922|5922|5922|5922|0
1655212960000|2022-06-14 13:22:40|5922.38|5922.38|5922.38|5922.38|5922.38|5922.38|5922.38|5922.38|0
1655212970000|2022-06-14 13:22:50|5922.7|5922.7|5922.03|5922.03|5922.99|5922.99|5922.03|5922.03|0
1655212980000|2022-06-14 13:23:00|5921.71|5921.71|5921.71|5921.71|5921.71|5921.71|5921.71|5921.71|0
1655212990000|2022-06-14 13:23:10|5921.33|5921.33|5921.33|5921.33|5921.33|5921.33|5921.33|5921.33|0
1655213010000|2022-06-14 13:23:30|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|5922.08|0
1655213030000|2022-06-14 13:23:50|5921.59|5921.59|5921.59|5921.59|5921.59|5921.59|5921.59|5921.59|0
1655213060000|2022-06-14 13:24:20|5922.3|5922.3|5922.3|5922.3|5922.3|5922.3|5922.3|5922.3|0
1655213110000|2022-06-14 13:25:10|5922.68|5922.68|5921.57|5921.57|5922.68|5922.68|5921.57|5921.57|0
1655213120000|2022-06-14 13:25:20|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|5920.81|0
1655213130000|2022-06-14 13:25:30|5920.49|5920.49|5920.2|5920.2|5920.49|5920.49|5920.2|5920.2|0
1655213150000|2022-06-14 13:25:50|5919.88|5919.88|5919.88|5919.88|5919.88|5919.88|5919.88|5919.88|0
1655213170000|2022-06-14 13:26:10|5920.38|5920.38|5918.54|5918.54|5920.38|5920.38|5918.54|5918.54|0
1655213180000|2022-06-14 13:26:20|5918.9|5918.9|5918.93|5918.93|5918.93|5918.93|5918.61|5918.61|0
1655213220000|2022-06-14 13:27:00|5919.43|5919.43|5919.71|5919.71|5919.71|5919.71|5919.43|5919.43|0
1655213250000|2022-06-14 13:27:30|5919.22|5919.22|5918.72|5918.72|5919.22|5919.22|5918.72|5918.72|0
1655213260000|2022-06-14 13:27:40|5918.34|5918.34|5918.04|5918.04|5918.44|5918.44|5917.68|5917.68|0
1655213270000|2022-06-14 13:27:50|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|5918.04|5918.04|0
1655213280000|2022-06-14 13:28:00|5918.02|5918.02|5917.02|5917.02|5918.02|5918.02|5917.02|5917.02|0
1655213290000|2022-06-14 13:28:10|5916.7|5916.7|5917.45|5917.45|5917.73|5917.73|5916.7|5916.7|0
1655213320000|2022-06-14 13:28:40|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5916.71|5916.71|0
1655213340000|2022-06-14 13:29:00|5917.42|5917.42|5917.42|5917.42|5917.42|5917.42|5917.42|5917.42|0
1655213350000|2022-06-14 13:29:10|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|0
1655213390000|2022-06-14 13:29:50|5916.16|5916.16|5915.85|5915.85|5916.52|5916.52|5915.76|5915.76|0
1655213400000|2022-06-14 13:30:00|5916.06|5916.06|5914.17|5914.17|5916.06|5916.06|5912.75|5912.75|0
1655213410000|2022-06-14 13:30:10|5914.81|5914.81|5915.77|5915.77|5915.96|5915.96|5914.81|5914.81|0
1655213420000|2022-06-14 13:30:20|5915.58|5915.58|5914.56|5914.56|5915.58|5915.58|5914.37|5914.37|0
1655213430000|2022-06-14 13:30:30|5914.37|5914.37|5912.35|5912.35|5914.37|5914.37|5912.35|5912.35|0
1655213440000|2022-06-14 13:30:40|5911.97|5911.97|5911.58|5911.58|5911.97|5911.97|5911.58|5911.58|0
1655213450000|2022-06-14 13:30:50|5912.35|5912.35|5911.36|5911.36|5912.35|5912.35|5909.89|5909.89|0
1655213460000|2022-06-14 13:31:00|5910.67|5910.67|5906.14|5906.14|5910.67|5910.67|5905.95|5905.95|0
1655213470000|2022-06-14 13:31:10|5906.5|5906.5|5900.62|5900.62|5906.5|5906.5|5899.69|5899.69|0
1655213480000|2022-06-14 13:31:20|5899.99|5899.99|5899.89|5899.89|5900.25|5900.25|5898.51|5898.51|0
1655213490000|2022-06-14 13:31:30|5899.6|5899.6|5899.44|5899.44|5900.43|5900.43|5899.44|5899.44|0
1655213500000|2022-06-14 13:31:40|5901.13|5901.13|5904.09|5904.09|5904.09|5904.09|5901.13|5901.13|0
1655213510000|2022-06-14 13:31:50|5904.37|5904.37|5903.32|5903.32|5904.37|5904.37|5903.32|5903.32|0
1655213520000|2022-06-14 13:32:00|5903.7|5903.7|5904.87|5904.87|5904.87|5904.87|5903.7|5903.7|0
1655213530000|2022-06-14 13:32:10|5905.73|5905.73|5906.47|5906.47|5908.76|5908.76|5905.73|5905.73|0
1655213540000|2022-06-14 13:32:20|5906.79|5906.79|5906.47|5906.47|5907.11|5907.11|5906.47|5906.47|0
1655213550000|2022-06-14 13:32:30|5906.11|5906.11|5902.64|5902.64|5906.11|5906.11|5902.64|5902.64|0
1655213560000|2022-06-14 13:32:40|5903.02|5903.02|5901.56|5901.56|5903.02|5903.02|5901.56|5901.56|0
1655213570000|2022-06-14 13:32:50|5900.93|5900.93|5899.99|5899.99|5901.42|5901.42|5899.99|5899.99|0
1655213580000|2022-06-14 13:33:00|5899.61|5899.61|5899.96|5899.96|5899.96|5899.96|5899.61|5899.61|0
1655213590000|2022-06-14 13:33:10|5899.47|5899.47|5898.97|5898.97|5899.47|5899.47|5898.97|5898.97|0
1655213600000|2022-06-14 13:33:20|5899.96|5899.96|5901.42|5901.42|5901.42|5901.42|5899.96|5899.96|0
1655213610000|2022-06-14 13:33:30|5901.71|5901.71|5902.07|5902.07|5902.07|5902.07|5901.71|5901.71|0
1655213630000|2022-06-14 13:33:50|5902.56|5902.56|5903.2|5903.2|5903.7|5903.7|5902.56|5902.56|0
1655213640000|2022-06-14 13:34:00|5902.82|5902.82|5903.53|5903.53|5903.53|5903.53|5902.82|5902.82|0
1655213650000|2022-06-14 13:34:10|5904.25|5904.25|5905.42|5905.42|5905.42|5905.42|5904.25|5904.25|0
1655213660000|2022-06-14 13:34:20|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1655213670000|2022-06-14 13:34:30|5905.25|5905.25|5905.89|5905.89|5906.2|5906.2|5905.25|5905.25|0
1655213680000|2022-06-14 13:34:40|5905.57|5905.57|5905.92|5905.92|5905.92|5905.92|5905.57|5905.57|0
1655213690000|2022-06-14 13:34:50|5906.42|5906.42|5906.42|5906.42|5906.42|5906.42|5906.42|5906.42|0
1655213700000|2022-06-14 13:35:00|5906.8|5906.8|5904.84|5904.84|5907.38|5907.38|5904.84|5904.84|0
1655213710000|2022-06-14 13:35:10|5904.52|5904.52|5903.84|5903.84|5904.52|5904.52|5903.52|5903.52|0
1655213720000|2022-06-14 13:35:20|5903.55|5903.55|5902.43|5902.43|5903.55|5903.55|5902.05|5902.05|0
1655213730000|2022-06-14 13:35:30|5902.79|5902.79|5903.71|5903.71|5903.71|5903.71|5902.79|5902.79|0
1655213740000|2022-06-14 13:35:40|5903.5|5903.5|5903.5|5903.5|5903.5|5903.5|5903.5|5903.5|0
1655213750000|2022-06-14 13:35:50|5903.88|5903.88|5905.09|5905.09|5905.09|5905.09|5903.88|5903.88|0
1655213780000|2022-06-14 13:36:20|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|0
1655213790000|2022-06-14 13:36:30|5903.84|5903.84|5904.55|5904.55|5904.55|5904.55|5903.84|5903.84|0
1655213800000|2022-06-14 13:36:40|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|0
1655213810000|2022-06-14 13:36:50|5904.02|5904.02|5904.34|5904.34|5904.34|5904.34|5904.02|5904.02|0
1655213820000|2022-06-14 13:37:00|5904.53|5904.53|5908.26|5908.26|5908.64|5908.64|5904.53|5904.53|0
1655213830000|2022-06-14 13:37:10|5907.97|5907.97|5907.83|5907.83|5908.26|5908.26|5907.62|5907.62|0
1655213840000|2022-06-14 13:37:20|5908.19|5908.19|5905.85|5905.85|5908.19|5908.19|5905.85|5905.85|0
1655213850000|2022-06-14 13:37:30|5906.21|5906.21|5906.21|5906.21|5906.21|5906.21|5906.21|5906.21|0
1655213860000|2022-06-14 13:37:40|5905.83|5905.83|5904.45|5904.45|5905.83|5905.83|5904.45|5904.45|0
1655213870000|2022-06-14 13:37:50|5904.11|5904.11|5903.81|5903.81|5904.11|5904.11|5903.08|5903.08|0
1655213880000|2022-06-14 13:38:00|5904.13|5904.13|5903.81|5903.81|5904.62|5904.62|5903.81|5903.81|0
1655213890000|2022-06-14 13:38:10|5904.1|5904.1|5903.99|5903.99|5904.59|5904.59|5903.99|5903.99|0
1655213900000|2022-06-14 13:38:20|5903.7|5903.7|5904.06|5904.06|5904.06|5904.06|5903.7|5903.7|0
1655213910000|2022-06-14 13:38:30|5903.06|5903.06|5904.51|5904.51|5904.51|5904.51|5903.06|5903.06|0
1655213920000|2022-06-14 13:38:40|5904.89|5904.89|5905.21|5905.21|5905.21|5905.21|5904.89|5904.89|0
1655213930000|2022-06-14 13:38:50|5904.82|5904.82|5903.56|5903.56|5904.82|5904.82|5903.56|5903.56|0
1655213940000|2022-06-14 13:39:00|5903.38|5903.38|5903.38|5903.38|5903.38|5903.38|5903.38|5903.38|0
1655213950000|2022-06-14 13:39:10|5903.02|5903.02|5903.02|5903.02|5903.02|5903.02|5903.02|5903.02|0
1655213960000|2022-06-14 13:39:20|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|5902.52|0
1655213970000|2022-06-14 13:39:30|5901.88|5901.88|5902.2|5902.2|5902.52|5902.52|5901.88|5901.88|0
1655213980000|2022-06-14 13:39:40|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|5901.82|0
1655213990000|2022-06-14 13:39:50|5901.44|5901.44|5898.95|5898.95|5901.44|5901.44|5898.95|5898.95|0
1655214000000|2022-06-14 13:40:00|5898.63|5898.63|5896.96|5896.96|5898.63|5898.63|5896.32|5896.32|0
1655214010000|2022-06-14 13:40:10|5895.97|5895.97|5895.68|5895.68|5895.97|5895.97|5895.68|5895.68|0
1655214020000|2022-06-14 13:40:20|5895.04|5895.04|5894.12|5894.12|5895.04|5895.04|5894.12|5894.12|0
1655214030000|2022-06-14 13:40:30|5893.48|5893.48|5887.83|5887.83|5893.48|5893.48|5887.83|5887.83|0
1655214040000|2022-06-14 13:40:40|5887.46|5887.46|5891.63|5891.63|5891.63|5891.63|5886.79|5886.79|0
1655214050000|2022-06-14 13:40:50|5891.82|5891.82|5892.2|5892.2|5892.2|5892.2|5891.82|5891.82|0
1655214060000|2022-06-14 13:41:00|5892.87|5892.87|5892.55|5892.55|5892.87|5892.87|5892.55|5892.55|0
1655214070000|2022-06-14 13:41:10|5892.24|5892.24|5891.23|5891.23|5892.24|5892.24|5890.73|5890.73|0
1655214080000|2022-06-14 13:41:20|5890.91|5890.91|5889.37|5889.37|5890.91|5890.91|5889.37|5889.37|0
1655214090000|2022-06-14 13:41:30|5889.19|5889.19|5889.51|5889.51|5889.51|5889.51|5888.47|5888.47|0
1655214110000|2022-06-14 13:41:50|5888.87|5888.87|5887.46|5887.46|5888.87|5888.87|5887.46|5887.46|0
1655214120000|2022-06-14 13:42:00|5886.47|5886.47|5886.63|5886.63|5887.58|5887.58|5886.47|5886.47|0
1655214130000|2022-06-14 13:42:10|5887.77|5887.77|5888.09|5888.09|5888.09|5888.09|5887.77|5887.77|0
1655214150000|2022-06-14 13:42:30|5887.33|5887.33|5888.89|5888.89|5888.89|5888.89|5887.33|5887.33|0
1655214160000|2022-06-14 13:42:40|5889.17|5889.17|5889.99|5889.99|5889.99|5889.99|5889.17|5889.17|0
1655214170000|2022-06-14 13:42:50|5889.49|5889.49|5888.82|5888.82|5889.49|5889.49|5888.82|5888.82|0
1655214180000|2022-06-14 13:43:00|5888.63|5888.63|5888.63|5888.63|5888.63|5888.63|5888.63|5888.63|0
1655214190000|2022-06-14 13:43:10|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|5888.25|0
1655214200000|2022-06-14 13:43:20|5887.97|5887.97|5885.44|5885.44|5887.97|5887.97|5885.44|5885.44|0
1655214210000|2022-06-14 13:43:30|5885.25|5885.25|5884.87|5884.87|5885.25|5885.25|5884.87|5884.87|0
1655214220000|2022-06-14 13:43:40|5884.51|5884.51|5884.23|5884.23|5884.51|5884.51|5884.23|5884.23|0
1655214230000|2022-06-14 13:43:50|5883.85|5883.85|5883.04|5883.04|5883.85|5883.85|5883.04|5883.04|0
1655214240000|2022-06-14 13:44:00|5882.05|5882.05|5882.9|5882.9|5883.28|5883.28|5882.05|5882.05|0
1655214250000|2022-06-14 13:44:10|5882.26|5882.26|5881.94|5881.94|5882.26|5882.26|5881.58|5881.58|0
1655214260000|2022-06-14 13:44:20|5881.3|5881.3|5881.04|5881.04|5881.3|5881.3|5880.66|5880.66|0
1655214280000|2022-06-14 13:44:40|5881.54|5881.54|5881.54|5881.54|5881.54|5881.54|5881.54|5881.54|0
1655214290000|2022-06-14 13:44:50|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|0
1655214300000|2022-06-14 13:45:00|5880.87|5880.87|5878.38|5878.38|5880.87|5880.87|5878.38|5878.38|0
1655214310000|2022-06-14 13:45:10|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|5878.19|0
1655214320000|2022-06-14 13:45:20|5878.58|5878.58|5878.48|5878.48|5878.86|5878.86|5878.48|5878.48|0
1655214330000|2022-06-14 13:45:30|5879.76|5879.76|5879.76|5879.76|5879.76|5879.76|5879.76|5879.76|0
1655214340000|2022-06-14 13:45:40|5879.44|5879.44|5878.94|5878.94|5879.44|5879.44|5878.94|5878.94|0
1655214350000|2022-06-14 13:45:50|5879.58|5879.58|5879.96|5879.96|5880.15|5880.15|5879.58|5879.58|0
1655214360000|2022-06-14 13:46:00|5880.28|5880.28|5881.27|5881.27|5881.27|5881.27|5880.28|5880.28|0
1655214370000|2022-06-14 13:46:10|5880.95|5880.95|5880.95|5880.95|5880.95|5880.95|5880.95|5880.95|0
1655214380000|2022-06-14 13:46:20|5880.22|5880.22|5880.5|5880.5|5880.5|5880.5|5879.86|5879.86|0
1655214390000|2022-06-14 13:46:30|5881|5881|5881.5|5881.5|5881.5|5881.5|5881|5881|0
1655214400000|2022-06-14 13:46:40|5882.26|5882.26|5884.14|5884.14|5884.14|5884.14|5882.26|5882.26|0
1655214410000|2022-06-14 13:46:50|5883.5|5883.5|5884.57|5884.57|5884.57|5884.57|5883.5|5883.5|0
1655214420000|2022-06-14 13:47:00|5884.89|5884.89|5886.01|5886.01|5886.01|5886.01|5884.89|5884.89|0
1655214430000|2022-06-14 13:47:10|5886.33|5886.33|5886.33|5886.33|5886.65|5886.65|5886.33|5886.33|0
1655214440000|2022-06-14 13:47:20|5887.08|5887.08|5889.2|5889.2|5889.2|5889.2|5887.08|5887.08|0
1655214450000|2022-06-14 13:47:30|5889.48|5889.48|5890.05|5890.05|5890.05|5890.05|5889.48|5889.48|0
1655214460000|2022-06-14 13:47:40|5890.34|5890.34|5892.48|5892.48|5892.48|5892.48|5890.34|5890.34|0
1655214470000|2022-06-14 13:47:50|5894.01|5894.01|5895.78|5895.78|5895.78|5895.78|5894.01|5894.01|0
1655214480000|2022-06-14 13:48:00|5896.1|5896.1|5897.28|5897.28|5897.28|5897.28|5896.1|5896.1|0
1655214490000|2022-06-14 13:48:10|5896.52|5896.52|5894.57|5894.57|5896.52|5896.52|5894.57|5894.57|0
1655214500000|2022-06-14 13:48:20|5894.76|5894.76|5895.9|5895.9|5896.19|5896.19|5894.76|5894.76|0
1655214510000|2022-06-14 13:48:30|5896.19|5896.19|5896.19|5896.19|5896.76|5896.76|5896.19|5896.19|0
1655214520000|2022-06-14 13:48:40|5896.48|5896.48|5897.26|5897.26|5897.26|5897.26|5896.19|5896.19|0
1655214530000|2022-06-14 13:48:50|5897.76|5897.76|5897.98|5897.98|5899|5899|5897.76|5897.76|0
1655214550000|2022-06-14 13:49:10|5899.12|5899.12|5899.62|5899.62|5899.62|5899.62|5899.12|5899.12|0
1655214560000|2022-06-14 13:49:20|5899.9|5899.9|5900.22|5900.22|5900.22|5900.22|5899.9|5899.9|0
1655214570000|2022-06-14 13:49:30|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|0
1655214580000|2022-06-14 13:49:40|5900.9|5900.9|5900.94|5900.94|5901.41|5901.41|5900.9|5900.9|0
1655214590000|2022-06-14 13:49:50|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|0
1655214600000|2022-06-14 13:50:00|5900.94|5900.94|5900.3|5900.3|5900.94|5900.94|5900.3|5900.3|0
1655214610000|2022-06-14 13:50:10|5899.58|5899.58|5895.63|5895.63|5899.58|5899.58|5895.63|5895.63|0
1655214620000|2022-06-14 13:50:20|5895.34|5895.34|5895.63|5895.63|5895.63|5895.63|5895.34|5895.34|0
1655214630000|2022-06-14 13:50:30|5894.55|5894.55|5892.45|5892.45|5894.55|5894.55|5892.45|5892.45|0
1655214640000|2022-06-14 13:50:40|5892.95|5892.95|5891.81|5891.81|5892.95|5892.95|5891.81|5891.81|0
1655214650000|2022-06-14 13:50:50|5891.43|5891.43|5891.24|5891.24|5891.43|5891.43|5891.24|5891.24|0
1655214660000|2022-06-14 13:51:00|5891.53|5891.53|5891.53|5891.53|5891.53|5891.53|5891.53|5891.53|0
1655214670000|2022-06-14 13:51:10|5891.91|5891.91|5892.2|5892.2|5892.2|5892.2|5891.91|5891.91|0
1655214680000|2022-06-14 13:51:20|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|0
1655214690000|2022-06-14 13:51:30|5893.55|5893.55|5893.97|5893.97|5893.97|5893.97|5893.47|5893.47|0
1655214700000|2022-06-14 13:51:40|5893.47|5893.47|5893.76|5893.76|5893.76|5893.76|5893.47|5893.47|0
1655214710000|2022-06-14 13:51:50|5893.95|5893.95|5894.85|5894.85|5895.21|5895.21|5893.95|5893.95|0
1655214720000|2022-06-14 13:52:00|5896|5896|5896|5896|5896|5896|5896|5896|0
1655214730000|2022-06-14 13:52:10|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|0
1655214740000|2022-06-14 13:52:20|5895.55|5895.55|5897.09|5897.09|5897.09|5897.09|5895.55|5895.55|0
1655214750000|2022-06-14 13:52:30|5897.28|5897.28|5903.69|5903.69|5903.69|5903.69|5897.28|5897.28|0
1655214760000|2022-06-14 13:52:40|5902.98|5902.98|5905.07|5905.07|5905.39|5905.39|5902.98|5902.98|0
1655214770000|2022-06-14 13:52:50|5906.07|5906.07|5914.27|5914.27|5914.27|5914.27|5906.07|5906.07|0
1655214780000|2022-06-14 13:53:00|5913|5913|5912.28|5912.28|5913|5913|5912.28|5912.28|0
1655214790000|2022-06-14 13:53:10|5911.9|5911.9|5911.91|5911.91|5911.91|5911.91|5910.83|5910.83|0
1655214800000|2022-06-14 13:53:20|5912.48|5912.48|5913.55|5913.55|5913.55|5913.55|5912.48|5912.48|0
1655214810000|2022-06-14 13:53:30|5915.65|5915.65|5918.19|5918.19|5918.19|5918.19|5915.29|5915.29|0
1655214820000|2022-06-14 13:53:40|5919.13|5919.13|5919.63|5919.63|5919.63|5919.63|5919.13|5919.13|0
1655214830000|2022-06-14 13:53:50|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|5919.99|0
1655214840000|2022-06-14 13:54:00|5920.48|5920.48|5920.48|5920.48|5920.48|5920.48|5920.48|5920.48|0
1655214850000|2022-06-14 13:54:10|5920.98|5920.98|5921.98|5921.98|5921.98|5921.98|5920.98|5920.98|0
1655214870000|2022-06-14 13:54:30|5922.93|5922.93|5924.01|5924.01|5924.01|5924.01|5922.91|5922.91|0
1655214880000|2022-06-14 13:54:40|5924.3|5924.3|5922.76|5922.76|5924.3|5924.3|5922.76|5922.76|0
1655214890000|2022-06-14 13:54:50|5923.14|5923.14|5923.14|5923.14|5923.14|5923.14|5923.14|5923.14|0
1655214910000|2022-06-14 13:55:10|5924.1|5924.1|5924.42|5924.42|5924.42|5924.42|5924.1|5924.1|0
1655214920000|2022-06-14 13:55:20|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|0
1655214930000|2022-06-14 13:55:30|5926.36|5926.36|5927.25|5927.25|5927.46|5927.46|5926.04|5926.04|0
1655214940000|2022-06-14 13:55:40|5926.93|5926.93|5926.93|5926.93|5926.93|5926.93|5926.93|5926.93|0
1655214960000|2022-06-14 13:56:00|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|0
1655214970000|2022-06-14 13:56:10|5927|5927|5930.77|5930.77|5930.77|5930.77|5927|5927|0
1655214980000|2022-06-14 13:56:20|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|0
1655214990000|2022-06-14 13:56:30|5932.28|5932.28|5932.78|5932.78|5932.78|5932.78|5932.28|5932.28|0
1655215000000|2022-06-14 13:56:40|5932.21|5932.21|5932.88|5932.88|5932.88|5932.88|5932.21|5932.21|0
1655215010000|2022-06-14 13:56:50|5933.23|5933.23|5933.23|5933.23|5933.23|5933.23|5933.23|5933.23|0
1655215030000|2022-06-14 13:57:10|5932.91|5932.91|5932.91|5932.91|5932.91|5932.91|5932.91|5932.91|0
1655215050000|2022-06-14 13:57:30|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|5931.96|0
1655215060000|2022-06-14 13:57:40|5932.6|5932.6|5932.91|5932.91|5932.91|5932.91|5932.6|5932.6|0
1655215070000|2022-06-14 13:57:50|5932.56|5932.56|5932.75|5932.75|5932.75|5932.75|5932.56|5932.56|0
1655215080000|2022-06-14 13:58:00|5933.06|5933.06|5933.99|5933.99|5933.99|5933.99|5933.06|5933.06|0
1655215090000|2022-06-14 13:58:10|5934.37|5934.37|5934.73|5934.73|5934.73|5934.73|5934.37|5934.37|0
1655215100000|2022-06-14 13:58:20|5935.02|5935.02|5934.73|5934.73|5935.02|5935.02|5934.45|5934.45|0
1655215120000|2022-06-14 13:58:40|5934.35|5934.35|5935.18|5935.18|5935.18|5935.18|5934.35|5934.35|0
1655215130000|2022-06-14 13:58:50|5934.03|5934.03|5937.35|5937.35|5937.35|5937.35|5934.03|5934.03|0
1655215140000|2022-06-14 13:59:00|5937.64|5937.64|5937.95|5937.95|5938.27|5938.27|5937.64|5937.64|0
1655215150000|2022-06-14 13:59:10|5938.34|5938.34|5938.34|5938.34|5938.34|5938.34|5938.34|5938.34|0
1655215160000|2022-06-14 13:59:20|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|5938.69|0
1655215170000|2022-06-14 13:59:30|5938.98|5938.98|5940.7|5940.7|5940.7|5940.7|5938.98|5938.98|0
1655215180000|2022-06-14 13:59:40|5940.38|5940.38|5940.38|5940.38|5940.67|5940.67|5940.38|5940.38|0
1655215200000|2022-06-14 14:00:00|5939.24|5939.24|5938.68|5938.68|5939.33|5939.33|5938.49|5938.49|0
1655215210000|2022-06-14 14:00:10|5939.82|5939.82|5940.32|5940.32|5940.32|5940.32|5939.82|5939.82|0
1655215220000|2022-06-14 14:00:20|5940.96|5940.96|5942.82|5942.82|5942.82|5942.82|5940.96|5940.96|0
1655215230000|2022-06-14 14:00:30|5943.71|5943.71|5943.71|5943.71|5943.71|5943.71|5943.71|5943.71|0
1655215250000|2022-06-14 14:00:50|5944.03|5944.03|5943.51|5943.51|5944.41|5944.41|5943.51|5943.51|0
1655215260000|2022-06-14 14:01:00|5944.28|5944.28|5944.28|5944.28|5944.28|5944.28|5944.28|5944.28|0
1655215270000|2022-06-14 14:01:10|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|5945.71|0
1655215280000|2022-06-14 14:01:20|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|0
1655215290000|2022-06-14 14:01:30|5946.47|5946.47|5946.29|5946.29|5946.79|5946.79|5946.29|5946.29|0
1655215300000|2022-06-14 14:01:40|5945.65|5945.65|5946.01|5946.01|5946.01|5946.01|5945.65|5945.65|0
1655215310000|2022-06-14 14:01:50|5946.37|5946.37|5946.37|5946.37|5946.37|5946.37|5946.37|5946.37|0
1655215320000|2022-06-14 14:02:00|5948.66|5948.66|5949.3|5949.3|5949.3|5949.3|5948.66|5948.66|0
1655215340000|2022-06-14 14:02:20|5948.66|5948.66|5948.3|5948.3|5948.66|5948.66|5947.8|5947.8|0
1655215350000|2022-06-14 14:02:30|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|5947.94|0
1655215360000|2022-06-14 14:02:40|5947.75|5947.75|5949.39|5949.39|5949.39|5949.39|5947.75|5947.75|0
1655215370000|2022-06-14 14:02:50|5949.77|5949.77|5951.59|5951.59|5951.59|5951.59|5949.77|5949.77|0
1655215380000|2022-06-14 14:03:00|5951.09|5951.09|5952.3|5952.3|5952.62|5952.62|5951.09|5951.09|0
1655215390000|2022-06-14 14:03:10|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|5951.95|0
1655215400000|2022-06-14 14:03:20|5951.66|5951.66|5951.02|5951.02|5951.66|5951.66|5951.02|5951.02|0
1655215420000|2022-06-14 14:03:40|5950.7|5950.7|5950.7|5950.7|5950.7|5950.7|5950.7|5950.7|0
1655215430000|2022-06-14 14:03:50|5949.71|5949.71|5949.71|5949.71|5949.71|5949.71|5949.71|5949.71|0
1655215440000|2022-06-14 14:04:00|5949.42|5949.42|5948.4|5948.4|5949.42|5949.42|5948.04|5948.04|0
1655215450000|2022-06-14 14:04:10|5947.9|5947.9|5947.62|5947.62|5948.26|5948.26|5947.62|5947.62|0
1655215460000|2022-06-14 14:04:20|5947.33|5947.33|5945.74|5945.74|5947.33|5947.33|5945.74|5945.74|0
1655215470000|2022-06-14 14:04:30|5944.75|5944.75|5943.75|5943.75|5944.75|5944.75|5943.75|5943.75|0
1655215490000|2022-06-14 14:04:50|5943.37|5943.37|5942.87|5942.87|5943.37|5943.37|5942.87|5942.87|0
1655215510000|2022-06-14 14:05:10|5942.23|5942.23|5941.91|5941.91|5942.23|5942.23|5941.91|5941.91|0
1655215520000|2022-06-14 14:05:20|5941.59|5941.59|5942.36|5942.36|5942.36|5942.36|5941.59|5941.59|0
1655215530000|2022-06-14 14:05:30|5942.68|5942.68|5941.59|5941.59|5942.68|5942.68|5941.59|5941.59|0
1655215540000|2022-06-14 14:05:40|5940.93|5940.93|5941.68|5941.68|5941.68|5941.68|5940.93|5940.93|0
1655215550000|2022-06-14 14:05:50|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|5941.19|0
1655215560000|2022-06-14 14:06:00|5941.51|5941.51|5941.86|5941.86|5941.86|5941.86|5941.51|5941.51|0
1655215570000|2022-06-14 14:06:10|5942.05|5942.05|5941.37|5941.37|5942.05|5942.05|5941.37|5941.37|0
1655215590000|2022-06-14 14:06:30|5942.14|5942.14|5942.36|5942.36|5942.36|5942.36|5941.64|5941.64|0
1655215600000|2022-06-14 14:06:40|5942|5942|5941.24|5941.24|5942|5942|5941.24|5941.24|0
1655215610000|2022-06-14 14:06:50|5940.88|5940.88|5940.88|5940.88|5940.88|5940.88|5940.59|5940.59|0
1655215630000|2022-06-14 14:07:10|5941.24|5941.24|5943.83|5943.83|5943.83|5943.83|5941.24|5941.24|0
1655215640000|2022-06-14 14:07:20|5944.86|5944.86|5945.04|5945.04|5945.04|5945.04|5944.54|5944.54|0
1655215650000|2022-06-14 14:07:30|5945.32|5945.32|5945.71|5945.71|5945.71|5945.71|5945.32|5945.32|0
1655215660000|2022-06-14 14:07:40|5946.66|5946.66|5946.66|5946.66|5946.66|5946.66|5946.66|5946.66|0
1655215680000|2022-06-14 14:08:00|5946.28|5946.28|5944.55|5944.55|5947.24|5947.24|5944.48|5944.48|0
1655215690000|2022-06-14 14:08:10|5944.87|5944.87|5944.87|5944.87|5944.87|5944.87|5944.87|5944.87|0
1655215700000|2022-06-14 14:08:20|5945.51|5945.51|5944.52|5944.52|5945.51|5945.51|5944.52|5944.52|0
1655215710000|2022-06-14 14:08:30|5943.8|5943.8|5943.63|5943.63|5943.99|5943.99|5943.63|5943.63|0
1655215720000|2022-06-14 14:08:40|5943.26|5943.26|5943.64|5943.64|5943.64|5943.64|5943.26|5943.26|0
1655215730000|2022-06-14 14:08:50|5944.02|5944.02|5944.4|5944.4|5944.78|5944.78|5944.02|5944.02|0
1655215740000|2022-06-14 14:09:00|5943.9|5943.9|5942.04|5942.04|5943.9|5943.9|5942.04|5942.04|0
1655215750000|2022-06-14 14:09:10|5941.27|5941.27|5940.51|5940.51|5941.27|5941.27|5940.51|5940.51|0
1655215760000|2022-06-14 14:09:20|5940.19|5940.19|5939.81|5939.81|5940.19|5940.19|5939.81|5939.81|0
1655215780000|2022-06-14 14:09:40|5938.32|5938.32|5937.97|5937.97|5938.32|5938.32|5935.79|5935.79|0
1655215790000|2022-06-14 14:09:50|5938.29|5938.29|5937.29|5937.29|5938.29|5938.29|5937.29|5937.29|0
1655215800000|2022-06-14 14:10:00|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|0
1655215810000|2022-06-14 14:10:10|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|5937.67|0
1655215820000|2022-06-14 14:10:20|5938.03|5938.03|5937.84|5937.84|5938.03|5938.03|5937.84|5937.84|0
1655215830000|2022-06-14 14:10:30|5936.88|5936.88|5937.39|5937.39|5937.39|5937.39|5936.88|5936.88|0
1655215840000|2022-06-14 14:10:40|5937.75|5937.75|5937.75|5937.75|5937.75|5937.75|5937.75|5937.75|0
1655215850000|2022-06-14 14:10:50|5938.1|5938.1|5938.82|5938.82|5938.82|5938.82|5938.1|5938.1|0
1655215860000|2022-06-14 14:11:00|5939.01|5939.01|5939.98|5939.98|5940.34|5940.34|5939.01|5939.01|0
1655215870000|2022-06-14 14:11:10|5939.77|5939.77|5939.8|5939.8|5940.15|5940.15|5939.77|5939.77|0
1655215880000|2022-06-14 14:11:20|5939.58|5939.58|5939.58|5939.58|5939.58|5939.58|5939.58|5939.58|0
1655215900000|2022-06-14 14:11:40|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|5939.94|0
1655215910000|2022-06-14 14:11:50|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|0
1655215920000|2022-06-14 14:12:00|5940.96|5940.96|5942.95|5942.95|5942.95|5942.95|5940.96|5940.96|0
1655215940000|2022-06-14 14:12:20|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|0
1655215950000|2022-06-14 14:12:30|5943.5|5943.5|5944.21|5944.21|5944.21|5944.21|5943.5|5943.5|0
1655215960000|2022-06-14 14:12:40|5943.85|5943.85|5944.85|5944.85|5944.85|5944.85|5943.85|5943.85|0
1655215970000|2022-06-14 14:12:50|5945.8|5945.8|5948.05|5948.05|5948.81|5948.81|5945.8|5945.8|0
1655215980000|2022-06-14 14:13:00|5948.68|5948.68|5947.03|5947.03|5948.68|5948.68|5947.03|5947.03|0
1655215990000|2022-06-14 14:13:10|5946.64|5946.64|5944.74|5944.74|5946.64|5946.64|5944.74|5944.74|0
1655216000000|2022-06-14 14:13:20|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|5944.38|0
1655216010000|2022-06-14 14:13:30|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|5944.1|0
1655216020000|2022-06-14 14:13:40|5944.45|5944.45|5941.84|5941.84|5944.45|5944.45|5941.84|5941.84|0
1655216030000|2022-06-14 14:13:50|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|0
1655216040000|2022-06-14 14:14:00|5940.56|5940.56|5940.23|5940.23|5940.95|5940.95|5940.23|5940.23|0
1655216050000|2022-06-14 14:14:10|5940.95|5940.95|5941.23|5941.23|5941.23|5941.23|5940.95|5940.95|0
1655216060000|2022-06-14 14:14:20|5940.27|5940.27|5940.46|5940.46|5940.46|5940.46|5940.27|5940.27|0
1655216070000|2022-06-14 14:14:30|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|5941.46|0
1655216080000|2022-06-14 14:14:40|5942.09|5942.09|5942.09|5942.09|5942.09|5942.09|5942.09|5942.09|0
1655216090000|2022-06-14 14:14:50|5942.45|5942.45|5942.45|5942.45|5942.45|5942.45|5942.45|5942.45|0
1655216100000|2022-06-14 14:15:00|5941.81|5941.81|5941.81|5941.81|5941.81|5941.81|5941.81|5941.81|0
1655216120000|2022-06-14 14:15:20|5940.86|5940.86|5940.86|5940.86|5940.86|5940.86|5940.86|5940.86|0
1655216130000|2022-06-14 14:15:30|5939.86|5939.86|5939.15|5939.15|5939.86|5939.86|5938.51|5938.51|0
1655216140000|2022-06-14 14:15:40|5939.43|5939.43|5941.82|5941.82|5941.82|5941.82|5939.43|5939.43|0
1655216150000|2022-06-14 14:15:50|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|0
1655216160000|2022-06-14 14:16:00|5941.15|5941.15|5942.52|5942.52|5942.52|5942.52|5941.15|5941.15|0
1655216170000|2022-06-14 14:16:10|5942.81|5942.81|5943.45|5943.45|5943.45|5943.45|5942.81|5942.81|0
1655216180000|2022-06-14 14:16:20|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|0
1655216200000|2022-06-14 14:16:40|5943.49|5943.49|5943.98|5943.98|5945.05|5945.05|5943.49|5943.49|0
1655216210000|2022-06-14 14:16:50|5942.99|5942.99|5942.5|5942.5|5943.84|5943.84|5942.5|5942.5|0
1655216220000|2022-06-14 14:17:00|5943.26|5943.26|5943.3|5943.3|5944.15|5944.15|5942.94|5942.94|0
1655216230000|2022-06-14 14:17:10|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|5944.07|0
1655216240000|2022-06-14 14:17:20|5944.45|5944.45|5945.21|5945.21|5945.21|5945.21|5944.45|5944.45|0
1655216250000|2022-06-14 14:17:30|5945.92|5945.92|5943.67|5943.67|5945.92|5945.92|5943.67|5943.67|0
1655216260000|2022-06-14 14:17:40|5944.16|5944.16|5944.16|5944.16|5944.16|5944.16|5944.16|5944.16|0
1655216270000|2022-06-14 14:17:50|5943.78|5943.78|5941.54|5941.54|5943.78|5943.78|5941.54|5941.54|0
1655216280000|2022-06-14 14:18:00|5940.9|5940.9|5940.9|5940.9|5940.9|5940.9|5940.9|5940.9|0
1655216290000|2022-06-14 14:18:10|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|0
1655216300000|2022-06-14 14:18:20|5939.61|5939.61|5939.93|5939.93|5939.93|5939.93|5939.61|5939.61|0
1655216310000|2022-06-14 14:18:30|5940.29|5940.29|5940.47|5940.47|5941.32|5941.32|5940.29|5940.29|0
1655216320000|2022-06-14 14:18:40|5940.11|5940.11|5940.11|5940.11|5940.11|5940.11|5940.11|5940.11|0
1655216330000|2022-06-14 14:18:50|5939.35|5939.35|5939.35|5939.35|5939.35|5939.35|5939.35|5939.35|0
1655216340000|2022-06-14 14:19:00|5938.78|5938.78|5938.42|5938.42|5938.78|5938.78|5938.42|5938.42|0
1655216360000|2022-06-14 14:19:20|5938.8|5938.8|5938.8|5938.8|5938.8|5938.8|5938.8|5938.8|0
1655216370000|2022-06-14 14:19:30|5939.16|5939.16|5937.14|5937.14|5939.16|5939.16|5937.14|5937.14|0
1655216380000|2022-06-14 14:19:40|5937.5|5937.5|5936.12|5936.12|5937.5|5937.5|5936.12|5936.12|0
1655216390000|2022-06-14 14:19:50|5935.74|5935.74|5934.75|5934.75|5935.74|5935.74|5934.75|5934.75|0
1655216400000|2022-06-14 14:20:00|5934.94|5934.94|5932.35|5932.35|5934.94|5934.94|5932.35|5932.35|0
1655216410000|2022-06-14 14:20:10|5932.63|5932.63|5932.32|5932.32|5932.63|5932.63|5932.32|5932.32|0
1655216420000|2022-06-14 14:20:20|5932.13|5932.13|5930.59|5930.59|5932.69|5932.69|5930.59|5930.59|0
1655216430000|2022-06-14 14:20:30|5929.52|5929.52|5929.52|5929.52|5929.87|5929.87|5929.52|5929.52|0
1655216440000|2022-06-14 14:20:40|5928.94|5928.94|5927.32|5927.32|5928.94|5928.94|5927.32|5927.32|0
1655216450000|2022-06-14 14:20:50|5926.75|5926.75|5925.76|5925.76|5926.75|5926.75|5925.76|5925.76|0
1655216460000|2022-06-14 14:21:00|5925.4|5925.4|5925.28|5925.28|5925.4|5925.4|5924.91|5924.91|0
1655216470000|2022-06-14 14:21:10|5925.6|5925.6|5927.29|5927.29|5927.29|5927.29|5925.6|5925.6|0
1655216490000|2022-06-14 14:21:30|5926.65|5926.65|5926.46|5926.46|5926.65|5926.65|5926.46|5926.46|0
1655216500000|2022-06-14 14:21:40|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|0
1655216520000|2022-06-14 14:22:00|5927.03|5927.03|5927.01|5927.01|5927.22|5927.22|5927.01|5927.01|0
1655216530000|2022-06-14 14:22:10|5927.57|5927.57|5926.27|5926.27|5927.57|5927.57|5926.27|5926.27|0
1655216550000|2022-06-14 14:22:30|5925.92|5925.92|5925.53|5925.53|5925.92|5925.92|5925.53|5925.53|0
1655216570000|2022-06-14 14:22:50|5925.72|5925.72|5927.4|5927.4|5927.4|5927.4|5925.72|5925.72|0
1655216580000|2022-06-14 14:23:00|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|0
1655216590000|2022-06-14 14:23:10|5927.37|5927.37|5927.75|5927.75|5927.75|5927.75|5927.37|5927.37|0
1655216600000|2022-06-14 14:23:20|5928.13|5928.13|5928.13|5928.13|5928.13|5928.13|5928.13|5928.13|0
1655216620000|2022-06-14 14:23:40|5927.75|5927.75|5926.3|5926.3|5927.75|5927.75|5926.3|5926.3|0
1655216640000|2022-06-14 14:24:00|5926.11|5926.11|5925.23|5925.23|5926.11|5926.11|5925.23|5925.23|0
1655216650000|2022-06-14 14:24:10|5925.87|5925.87|5926.37|5926.37|5926.37|5926.37|5925.87|5925.87|0
1655216660000|2022-06-14 14:24:20|5925.65|5925.65|5925.65|5925.65|5925.65|5925.65|5925.65|5925.65|0
1655216670000|2022-06-14 14:24:30|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|0
1655216680000|2022-06-14 14:24:40|5924.2|5924.2|5923.18|5923.18|5924.2|5924.2|5923.18|5923.18|0
1655216690000|2022-06-14 14:24:50|5922.16|5922.16|5919.47|5919.47|5922.16|5922.16|5919.47|5919.47|0
1655216700000|2022-06-14 14:25:00|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|0
1655216710000|2022-06-14 14:25:10|5919.83|5919.83|5920.2|5920.2|5920.2|5920.2|5919.83|5919.83|0
1655216720000|2022-06-14 14:25:20|5919.88|5919.88|5919.1|5919.1|5919.88|5919.88|5919.1|5919.1|0
1655216730000|2022-06-14 14:25:30|5917.95|5917.95|5917.17|5917.17|5917.95|5917.95|5917.17|5917.17|0
1655216740000|2022-06-14 14:25:40|5916.85|5916.85|5917.21|5917.21|5917.21|5917.21|5916.85|5916.85|0
1655216760000|2022-06-14 14:26:00|5917.57|5917.57|5919.36|5919.36|5919.36|5919.36|5917.57|5917.57|0
1655216770000|2022-06-14 14:26:10|5918.98|5918.98|5917.47|5917.47|5918.98|5918.98|5917.47|5917.47|0
1655216780000|2022-06-14 14:26:20|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|0
1655216800000|2022-06-14 14:26:40|5917.66|5917.66|5918.17|5918.17|5918.17|5918.17|5917.66|5917.66|0
1655216810000|2022-06-14 14:26:50|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|0
1655216820000|2022-06-14 14:27:00|5917.15|5917.15|5917.15|5917.15|5917.15|5917.15|5917.15|5917.15|0
1655216830000|2022-06-14 14:27:10|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|0
1655216840000|2022-06-14 14:27:20|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|5917.05|0
1655216860000|2022-06-14 14:27:40|5916.56|5916.56|5916.56|5916.56|5916.56|5916.56|5916.56|5916.56|0
1655216870000|2022-06-14 14:27:50|5915.65|5915.65|5913.77|5913.77|5915.65|5915.65|5913.77|5913.77|0
1655216880000|2022-06-14 14:28:00|5914.14|5914.14|5914.46|5914.46|5914.46|5914.46|5914.14|5914.14|0
1655216910000|2022-06-14 14:28:30|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|0
1655216930000|2022-06-14 14:28:50|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|0
1655216940000|2022-06-14 14:29:00|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|0
1655216950000|2022-06-14 14:29:10|5914.33|5914.33|5914.62|5914.62|5914.62|5914.62|5914.33|5914.33|0
1655216960000|2022-06-14 14:29:20|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|0
1655216980000|2022-06-14 14:29:40|5914.54|5914.54|5914.05|5914.05|5914.54|5914.54|5914.05|5914.05|0
1655216990000|2022-06-14 14:29:50|5913.88|5913.88|5912.86|5912.86|5913.88|5913.88|5912.86|5912.86|0
1655217000000|2022-06-14 14:30:00|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|0
1655217010000|2022-06-14 14:30:10|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|0
1655217030000|2022-06-14 14:30:30|5912.69|5912.69|5910.93|5910.93|5912.69|5912.69|5910.93|5910.93|0
1655217040000|2022-06-14 14:30:40|5911.42|5911.42|5911.74|5911.74|5911.74|5911.74|5911.42|5911.42|0
1655217050000|2022-06-14 14:30:50|5912.06|5912.06|5912.56|5912.56|5912.56|5912.56|5912.06|5912.06|0
1655217060000|2022-06-14 14:31:00|5912.92|5912.92|5912.75|5912.75|5913.87|5913.87|5912.75|5912.75|0
1655217070000|2022-06-14 14:31:10|5913.25|5913.25|5913.25|5913.25|5913.25|5913.25|5913.25|5913.25|0
1655217080000|2022-06-14 14:31:20|5913.63|5913.63|5913.99|5913.99|5913.99|5913.99|5913.63|5913.63|0
1655217090000|2022-06-14 14:31:30|5914.72|5914.72|5915.36|5915.36|5915.36|5915.36|5914.72|5914.72|0
1655217100000|2022-06-14 14:31:40|5915.86|5915.86|5917|5917|5917|5917|5915.86|5915.86|0
1655217110000|2022-06-14 14:31:50|5917.29|5917.29|5918.37|5918.37|5918.69|5918.69|5917.29|5917.29|0
1655217120000|2022-06-14 14:32:00|5918.56|5918.56|5918.77|5918.77|5918.77|5918.77|5918.56|5918.56|0
1655217140000|2022-06-14 14:32:20|5920.2|5920.2|5920.2|5920.2|5920.2|5920.2|5920.2|5920.2|0
1655217150000|2022-06-14 14:32:30|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|5920.56|0
1655217160000|2022-06-14 14:32:40|5920.2|5920.2|5920.56|5920.56|5920.56|5920.56|5920.2|5920.2|0
1655217170000|2022-06-14 14:32:50|5920.88|5920.88|5920.88|5920.88|5920.88|5920.88|5920.88|5920.88|0
1655217200000|2022-06-14 14:33:20|5921.38|5921.38|5920.34|5920.34|5921.38|5921.38|5920.34|5920.34|0
1655217220000|2022-06-14 14:33:40|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|5920.06|0
1655217230000|2022-06-14 14:33:50|5919.29|5919.29|5915.98|5915.98|5919.29|5919.29|5915.98|5915.98|0
1655217240000|2022-06-14 14:34:00|5916.01|5916.01|5917.76|5917.76|5917.76|5917.76|5916.01|5916.01|0
1655217250000|2022-06-14 14:34:10|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|5917.27|0
1655217260000|2022-06-14 14:34:20|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|0
1655217270000|2022-06-14 14:34:30|5917.46|5917.46|5918.78|5918.78|5918.78|5918.78|5917.46|5917.46|0
1655217290000|2022-06-14 14:34:50|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|0
1655217300000|2022-06-14 14:35:00|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|0
1655217320000|2022-06-14 14:35:20|5921.02|5921.02|5921.12|5921.12|5921.12|5921.12|5920.83|5920.83|0
1655217330000|2022-06-14 14:35:30|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|0
1655217340000|2022-06-14 14:35:40|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|5919.97|0
1655217360000|2022-06-14 14:36:00|5920.74|5920.74|5920.74|5920.74|5920.74|5920.74|5920.74|5920.74|0
1655217370000|2022-06-14 14:36:10|5920.42|5920.42|5920.42|5920.42|5920.42|5920.42|5920.42|5920.42|0
1655217390000|2022-06-14 14:36:30|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|0
1655217410000|2022-06-14 14:36:50|5921.41|5921.41|5924.44|5924.44|5924.44|5924.44|5920.91|5920.91|0
1655217420000|2022-06-14 14:37:00|5924.8|5924.8|5925.23|5925.23|5925.66|5925.66|5924.8|5924.8|0
1655217430000|2022-06-14 14:37:10|5925.73|5925.73|5924.59|5924.59|5925.73|5925.73|5924.59|5924.59|0
1655217440000|2022-06-14 14:37:20|5924.95|5924.95|5923.53|5923.53|5924.95|5924.95|5923.53|5923.53|0
1655217460000|2022-06-14 14:37:40|5922.77|5922.77|5921.77|5921.77|5922.77|5922.77|5921.77|5921.77|0
1655217470000|2022-06-14 14:37:50|5921.13|5921.13|5920.84|5920.84|5921.13|5921.13|5920.84|5920.84|0
1655217480000|2022-06-14 14:38:00|5921.2|5921.2|5921.49|5921.49|5921.49|5921.49|5921.2|5921.2|0
1655217490000|2022-06-14 14:38:10|5921.84|5921.84|5921.49|5921.49|5921.84|5921.84|5921.49|5921.49|0
1655217500000|2022-06-14 14:38:20|5921.13|5921.13|5921.13|5921.13|5921.13|5921.13|5921.13|5921.13|0
1655217520000|2022-06-14 14:38:40|5920.75|5920.75|5920.75|5920.75|5920.75|5920.75|5920.75|5920.75|0
1655217540000|2022-06-14 14:39:00|5919.75|5919.75|5920.71|5920.71|5921.03|5921.03|5919.75|5919.75|0
1655217550000|2022-06-14 14:39:10|5920.39|5920.39|5919.29|5919.29|5920.39|5920.39|5919.29|5919.29|0
1655217560000|2022-06-14 14:39:20|5919.68|5919.68|5918.45|5918.45|5920.03|5920.03|5918.16|5918.16|0
1655217570000|2022-06-14 14:39:30|5917.95|5917.95|5917.95|5917.95|5917.95|5917.95|5917.95|5917.95|0
1655217580000|2022-06-14 14:39:40|5916.85|5916.85|5916.89|5916.89|5916.89|5916.89|5916.54|5916.54|0
1655217600000|2022-06-14 14:40:00|5916.57|5916.57|5915.91|5915.91|5916.57|5916.57|5915.72|5915.72|0
1655217610000|2022-06-14 14:40:10|5915.27|5915.27|5914.51|5914.51|5915.27|5915.27|5914.51|5914.51|0
1655217620000|2022-06-14 14:40:20|5914.01|5914.01|5914.97|5914.97|5914.97|5914.97|5914.01|5914.01|0
1655217630000|2022-06-14 14:40:30|5913.54|5913.54|5913.54|5913.54|5913.54|5913.54|5913.54|5913.54|0
1655217640000|2022-06-14 14:40:40|5913.25|5913.25|5913.25|5913.25|5913.25|5913.25|5913.25|5913.25|0
1655217680000|2022-06-14 14:41:20|5912.62|5912.62|5910.86|5910.86|5912.62|5912.62|5910.86|5910.86|0
1655217690000|2022-06-14 14:41:30|5910.54|5910.54|5908.78|5908.78|5910.54|5910.54|5908.78|5908.78|0
1655217710000|2022-06-14 14:41:50|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|0
1655217720000|2022-06-14 14:42:00|5907.96|5907.96|5907.77|5907.77|5907.96|5907.96|5907.41|5907.41|0
1655217740000|2022-06-14 14:42:20|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|0
1655217750000|2022-06-14 14:42:30|5906.46|5906.46|5905.47|5905.47|5906.46|5906.46|5905.47|5905.47|0
1655217760000|2022-06-14 14:42:40|5905.15|5905.15|5904.42|5904.42|5905.15|5905.15|5904.42|5904.42|0
1655217770000|2022-06-14 14:42:50|5904.06|5904.06|5902.8|5902.8|5904.06|5904.06|5902.8|5902.8|0
1655217780000|2022-06-14 14:43:00|5902.31|5902.31|5902.02|5902.02|5902.31|5902.31|5902.02|5902.02|0
1655217800000|2022-06-14 14:43:20|5902.38|5902.38|5902.38|5902.38|5902.73|5902.73|5902.02|5902.02|0
1655217810000|2022-06-14 14:43:30|5902|5902|5903.28|5903.28|5903.28|5903.28|5902|5902|0
1655217820000|2022-06-14 14:43:40|5903.64|5903.64|5903.28|5903.28|5903.64|5903.64|5902.93|5902.93|0
1655217830000|2022-06-14 14:43:50|5902.93|5902.93|5904.04|5904.04|5904.04|5904.04|5902.93|5902.93|0
1655217840000|2022-06-14 14:44:00|5905.03|5905.03|5905.5|5905.5|5905.5|5905.5|5905.03|5905.03|0
1655217850000|2022-06-14 14:44:10|5905.86|5905.86|5907.26|5907.26|5907.61|5907.61|5905.86|5905.86|0
1655217860000|2022-06-14 14:44:20|5906.62|5906.62|5907.26|5907.26|5907.62|5907.62|5906.62|5906.62|0
1655217870000|2022-06-14 14:44:30|5906.55|5906.55|5904.89|5904.89|5906.55|5906.55|5904.7|5904.7|0
1655217880000|2022-06-14 14:44:40|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|0
1655217890000|2022-06-14 14:44:50|5906.38|5906.38|5906.7|5906.7|5906.7|5906.7|5906.38|5906.38|0
1655217900000|2022-06-14 14:45:00|5907.83|5907.83|5908.9|5908.9|5909.19|5909.19|5907.83|5907.83|0
1655217910000|2022-06-14 14:45:10|5908.59|5908.59|5908.59|5908.59|5908.59|5908.59|5908.59|5908.59|0
1655217930000|2022-06-14 14:45:30|5909.73|5909.73|5910.59|5910.59|5910.59|5910.59|5909.73|5909.73|0
1655217940000|2022-06-14 14:45:40|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|0
1655217950000|2022-06-14 14:45:50|5910.44|5910.44|5910.44|5910.44|5910.44|5910.44|5910.44|5910.44|0
1655217960000|2022-06-14 14:46:00|5910.94|5910.94|5911.29|5911.29|5911.29|5911.29|5910.94|5910.94|0
1655217970000|2022-06-14 14:46:10|5912.57|5912.57|5913.21|5913.21|5913.21|5913.21|5912.57|5912.57|0
1655217990000|2022-06-14 14:46:30|5914.35|5914.35|5915.32|5915.32|5915.32|5915.32|5914.35|5914.35|0
1655218000000|2022-06-14 14:46:40|5915.03|5915.03|5913.79|5913.79|5915.03|5915.03|5913.79|5913.79|0
1655218020000|2022-06-14 14:47:00|5914.5|5914.5|5915.75|5915.75|5915.75|5915.75|5914.5|5914.5|0
1655218030000|2022-06-14 14:47:10|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|0
1655218040000|2022-06-14 14:47:20|5917.22|5917.22|5916.52|5916.52|5917.54|5917.54|5916.52|5916.52|0
1655218050000|2022-06-14 14:47:30|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1655218080000|2022-06-14 14:48:00|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|5917.23|0
1655218090000|2022-06-14 14:48:10|5917.42|5917.42|5917.42|5917.42|5917.42|5917.42|5917.42|5917.42|0
1655218100000|2022-06-14 14:48:20|5917.92|5917.92|5920.09|5920.09|5920.09|5920.09|5917.92|5917.92|0
1655218110000|2022-06-14 14:48:30|5920.41|5920.41|5920.9|5920.9|5920.9|5920.9|5920.41|5920.41|0
1655218140000|2022-06-14 14:49:00|5920.55|5920.55|5920.55|5920.55|5920.55|5920.55|5920.55|5920.55|0
1655218150000|2022-06-14 14:49:10|5920.16|5920.16|5920.16|5920.16|5920.16|5920.16|5920.16|5920.16|0
1655218170000|2022-06-14 14:49:30|5920.55|5920.55|5921.29|5921.29|5921.29|5921.29|5920.55|5920.55|0
1655218200000|2022-06-14 14:50:00|5921.92|5921.92|5921.47|5921.47|5921.92|5921.92|5921.29|5921.29|0
1655218210000|2022-06-14 14:50:10|5921.76|5921.76|5922.83|5922.83|5922.83|5922.83|5921.76|5921.76|0
1655218230000|2022-06-14 14:50:30|5922.64|5922.64|5922.64|5922.64|5922.64|5922.64|5922.64|5922.64|0
1655218240000|2022-06-14 14:50:40|5922.83|5922.83|5922.83|5922.83|5922.83|5922.83|5922.83|5922.83|0
1655218250000|2022-06-14 14:50:50|5923.19|5923.19|5925.75|5925.75|5925.75|5925.75|5923.19|5923.19|0
1655218260000|2022-06-14 14:51:00|5926.44|5926.44|5926.01|5926.01|5926.65|5926.65|5926.01|5926.01|0
1655218280000|2022-06-14 14:51:20|5925.73|5925.73|5925.73|5925.73|5925.73|5925.73|5925.73|5925.73|0
1655218290000|2022-06-14 14:51:30|5925.44|5925.44|5925.91|5925.91|5925.91|5925.91|5925.44|5925.44|0
1655218310000|2022-06-14 14:51:50|5927.34|5927.34|5926.39|5926.39|5927.34|5927.34|5926.39|5926.39|0
1655218320000|2022-06-14 14:52:00|5926.67|5926.67|5926.22|5926.22|5926.67|5926.67|5926.03|5926.03|0
1655218330000|2022-06-14 14:52:10|5927.18|5927.18|5927.18|5927.18|5927.18|5927.18|5927.18|5927.18|0
1655218340000|2022-06-14 14:52:20|5927.68|5927.68|5928.53|5928.53|5928.53|5928.53|5927.68|5927.68|0
1655218350000|2022-06-14 14:52:30|5929.24|5929.24|5929.24|5929.24|5929.24|5929.24|5929.24|5929.24|0
1655218360000|2022-06-14 14:52:40|5928.44|5928.44|5928.44|5928.44|5928.44|5928.44|5928.44|5928.44|0
1655218370000|2022-06-14 14:52:50|5928.72|5928.72|5928.44|5928.44|5928.72|5928.72|5928.15|5928.15|0
1655218380000|2022-06-14 14:53:00|5928.93|5928.93|5928.93|5928.93|5928.93|5928.93|5928.93|5928.93|0
1655218430000|2022-06-14 14:53:50|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|0
1655218440000|2022-06-14 14:54:00|5929.61|5929.61|5930.11|5930.11|5930.11|5930.11|5929.61|5929.61|0
1655218450000|2022-06-14 14:54:10|5930.42|5930.42|5930.64|5930.64|5930.64|5930.64|5930.42|5930.42|0
1655218460000|2022-06-14 14:54:20|5930.82|5930.82|5930.73|5930.73|5931.01|5931.01|5930.73|5930.73|0
1655218470000|2022-06-14 14:54:30|5930.41|5930.41|5933.9|5933.9|5935.35|5935.35|5930.41|5930.41|0
1655218480000|2022-06-14 14:54:40|5933.54|5933.54|5935.26|5935.26|5935.44|5935.44|5933.54|5933.54|0
1655218490000|2022-06-14 14:54:50|5934.97|5934.97|5934.65|5934.65|5934.97|5934.97|5934.65|5934.65|0
1655218500000|2022-06-14 14:55:00|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|0
1655218510000|2022-06-14 14:55:10|5934.08|5934.08|5934.46|5934.46|5934.46|5934.46|5934.08|5934.08|0
1655218530000|2022-06-14 14:55:30|5934.14|5934.14|5934.68|5934.68|5934.68|5934.68|5934.14|5934.14|0
1655218550000|2022-06-14 14:55:50|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|0
1655218570000|2022-06-14 14:56:10|5934|5934|5934.76|5934.76|5934.76|5934.76|5934|5934|0
1655218590000|2022-06-14 14:56:30|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|5934.27|0
1655218600000|2022-06-14 14:56:40|5932.56|5932.56|5932.17|5932.17|5932.56|5932.56|5932.17|5932.17|0
1655218620000|2022-06-14 14:57:00|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|5931.42|0
1655218630000|2022-06-14 14:57:10|5930.66|5930.66|5929.49|5929.49|5930.66|5930.66|5929.13|5929.13|0
1655218670000|2022-06-14 14:57:50|5929.21|5929.21|5929.21|5929.21|5929.21|5929.21|5929.21|5929.21|0
1655218690000|2022-06-14 14:58:10|5928.71|5928.71|5926.76|5926.76|5928.71|5928.71|5926.76|5926.76|0
1655218700000|2022-06-14 14:58:20|5927.72|5927.72|5926.78|5926.78|5927.72|5927.72|5926.78|5926.78|0
1655218710000|2022-06-14 14:58:30|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|5927.92|0
1655218760000|2022-06-14 14:59:20|5927.64|5927.64|5926.4|5926.4|5927.64|5927.64|5926.4|5926.4|0
1655218770000|2022-06-14 14:59:30|5926.69|5926.69|5926.69|5926.69|5926.69|5926.69|5926.69|5926.69|0
1655218780000|2022-06-14 14:59:40|5926.33|5926.33|5925.57|5925.57|5926.33|5926.33|5925.57|5925.57|0
1655218790000|2022-06-14 14:59:50|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5924.98|5924.98|0
1655218800000|2022-06-14 15:00:00|5925|5925|5923.85|5923.85|5925|5925|5922.7|5922.7|0
1655218810000|2022-06-14 15:00:10|5924.04|5924.04|5923.27|5923.27|5924.04|5924.04|5923.27|5923.27|0
1655218820000|2022-06-14 15:00:20|5922.32|5922.32|5921.64|5921.64|5922.32|5922.32|5921.64|5921.64|0
1655218830000|2022-06-14 15:00:30|5922.28|5922.28|5922.78|5922.78|5922.78|5922.78|5922.28|5922.28|0
1655218850000|2022-06-14 15:00:50|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|5923.16|0
1655218860000|2022-06-14 15:01:00|5923.44|5923.44|5925.23|5925.23|5925.23|5925.23|5923.44|5923.44|0
1655218870000|2022-06-14 15:01:10|5925.61|5925.61|5926.18|5926.18|5926.18|5926.18|5925.61|5925.61|0
1655218880000|2022-06-14 15:01:20|5926.5|5926.5|5925.72|5925.72|5926.5|5926.5|5925.72|5925.72|0
1655218890000|2022-06-14 15:01:30|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|0
1655218900000|2022-06-14 15:01:40|5924.86|5924.86|5924.58|5924.58|5924.86|5924.86|5924.58|5924.58|0
1655218930000|2022-06-14 15:02:10|5924.93|5924.93|5927.98|5927.98|5927.98|5927.98|5924.93|5924.93|0
1655218980000|2022-06-14 15:03:00|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|5927.69|0
1655218990000|2022-06-14 15:03:10|5927.37|5927.37|5928.01|5928.01|5928.01|5928.01|5927.37|5927.37|0
1655219030000|2022-06-14 15:03:50|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|0
1655219040000|2022-06-14 15:04:00|5927.19|5927.19|5925.73|5925.73|5927.19|5927.19|5925.73|5925.73|0
1655219050000|2022-06-14 15:04:10|5925.35|5925.35|5925.35|5925.35|5925.35|5925.35|5925.35|5925.35|0
1655219060000|2022-06-14 15:04:20|5925.06|5925.06|5925.64|5925.64|5925.64|5925.64|5925.06|5925.06|0
1655219070000|2022-06-14 15:04:30|5925.99|5925.99|5925.99|5925.99|5925.99|5925.99|5925.99|5925.99|0
1655219080000|2022-06-14 15:04:40|5926.18|5926.18|5926.39|5926.39|5926.39|5926.39|5926.18|5926.18|0
1655219100000|2022-06-14 15:05:00|5926.18|5926.18|5926.39|5926.39|5926.39|5926.39|5926.18|5926.18|0
1655219110000|2022-06-14 15:05:10|5926.71|5926.71|5928.24|5928.24|5928.24|5928.24|5926.71|5926.71|0
1655219120000|2022-06-14 15:05:20|5927.53|5927.53|5925.91|5925.91|5927.53|5927.53|5925.91|5925.91|0
1655219130000|2022-06-14 15:05:30|5925.27|5925.27|5924.89|5924.89|5925.27|5925.27|5924.89|5924.89|0
1655219140000|2022-06-14 15:05:40|5924.25|5924.25|5922.94|5922.94|5924.25|5924.25|5922.94|5922.94|0
1655219150000|2022-06-14 15:05:50|5922.59|5922.59|5922.3|5922.3|5922.59|5922.59|5922.3|5922.3|0
1655219180000|2022-06-14 15:06:20|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|5921.94|0
1655219190000|2022-06-14 15:06:30|5921.59|5921.59|5918.84|5918.84|5921.59|5921.59|5918.84|5918.84|0
1655219200000|2022-06-14 15:06:40|5918.55|5918.55|5918.87|5918.87|5918.87|5918.87|5918.55|5918.55|0
1655219210000|2022-06-14 15:06:50|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|5918.68|0
1655219220000|2022-06-14 15:07:00|5918.4|5918.4|5917.68|5917.68|5918.4|5918.4|5917.68|5917.68|0
1655219240000|2022-06-14 15:07:20|5916.54|5916.54|5916.18|5916.18|5916.54|5916.54|5916.18|5916.18|0
1655219250000|2022-06-14 15:07:30|5915.8|5915.8|5915.8|5915.8|5915.8|5915.8|5915.8|5915.8|0
1655219260000|2022-06-14 15:07:40|5916.08|5916.08|5916.08|5916.08|5916.08|5916.08|5916.08|5916.08|0
1655219270000|2022-06-14 15:07:50|5915.37|5915.37|5916.44|5916.44|5916.44|5916.44|5915.37|5915.37|0
1655219290000|2022-06-14 15:08:10|5916.76|5916.76|5917.14|5917.14|5917.64|5917.64|5916.76|5916.76|0
1655219300000|2022-06-14 15:08:20|5917.46|5917.46|5917.14|5917.14|5917.46|5917.46|5916.82|5916.82|0
1655219320000|2022-06-14 15:08:40|5916.5|5916.5|5917|5917|5917|5917|5916.5|5916.5|0
1655219330000|2022-06-14 15:08:50|5916.29|5916.29|5915.9|5915.9|5916.29|5916.29|5915.9|5915.9|0
1655219340000|2022-06-14 15:09:00|5915.41|5915.41|5914.3|5914.3|5915.41|5915.41|5914.3|5914.3|0
1655219350000|2022-06-14 15:09:10|5914.01|5914.01|5913.37|5913.37|5914.01|5914.01|5913.37|5913.37|0
1655219360000|2022-06-14 15:09:20|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|5913.87|0
1655219370000|2022-06-14 15:09:30|5912.8|5912.8|5912.8|5912.8|5912.8|5912.8|5912.8|5912.8|0
1655219390000|2022-06-14 15:09:50|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|5912.44|0
1655219400000|2022-06-14 15:10:00|5912.12|5912.12|5911.67|5911.67|5912.12|5912.12|5911.67|5911.67|0
1655219430000|2022-06-14 15:10:30|5910.71|5910.71|5910.71|5910.71|5910.71|5910.71|5910.71|5910.71|0
1655219440000|2022-06-14 15:10:40|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|0
1655219450000|2022-06-14 15:10:50|5911.38|5911.38|5911.73|5911.73|5911.73|5911.73|5911.38|5911.38|0
1655219460000|2022-06-14 15:11:00|5911.92|5911.92|5911.92|5911.92|5911.92|5911.92|5911.92|5911.92|0
1655219470000|2022-06-14 15:11:10|5911.6|5911.6|5911.92|5911.92|5911.92|5911.92|5911.6|5911.6|0
1655219480000|2022-06-14 15:11:20|5911.56|5911.56|5911.07|5911.07|5911.56|5911.56|5911.07|5911.07|0
1655219490000|2022-06-14 15:11:30|5910.3|5910.3|5909.97|5909.97|5910.3|5910.3|5909.61|5909.61|0
1655219500000|2022-06-14 15:11:40|5909.59|5909.59|5909.21|5909.21|5909.59|5909.59|5909.21|5909.21|0
1655219520000|2022-06-14 15:12:00|5908.86|5908.86|5908.36|5908.36|5908.86|5908.86|5908.36|5908.36|0
1655219530000|2022-06-14 15:12:10|5908.55|5908.55|5908.55|5908.55|5908.55|5908.55|5908.36|5908.36|0
1655219540000|2022-06-14 15:12:20|5908.36|5908.36|5908.07|5908.07|5908.36|5908.36|5907.79|5907.79|0
1655219560000|2022-06-14 15:12:40|5907.72|5907.72|5907.16|5907.16|5907.93|5907.93|5907.16|5907.16|0
1655219580000|2022-06-14 15:13:00|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|0
1655219590000|2022-06-14 15:13:10|5905.57|5905.57|5905.28|5905.28|5905.57|5905.57|5905.28|5905.28|0
1655219610000|2022-06-14 15:13:30|5904.79|5904.79|5902.61|5902.61|5904.79|5904.79|5902.61|5902.61|0
1655219620000|2022-06-14 15:13:40|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|5902.12|0
1655219630000|2022-06-14 15:13:50|5902.61|5902.61|5902.61|5902.61|5902.61|5902.61|5902.61|5902.61|0
1655219640000|2022-06-14 15:14:00|5901.98|5901.98|5901.98|5901.98|5901.98|5901.98|5901.98|5901.98|0
1655219650000|2022-06-14 15:14:10|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|0
1655219660000|2022-06-14 15:14:20|5901.12|5901.12|5902.76|5902.76|5902.76|5902.76|5901.12|5901.12|0
1655219670000|2022-06-14 15:14:30|5902.4|5902.4|5901.68|5901.68|5902.4|5902.4|5901.68|5901.68|0
1655219690000|2022-06-14 15:14:50|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1655219700000|2022-06-14 15:15:00|5902.16|5902.16|5902.49|5902.49|5902.87|5902.87|5902.16|5902.16|0
1655219710000|2022-06-14 15:15:10|5902.13|5902.13|5902.63|5902.63|5902.63|5902.63|5902.13|5902.13|0
1655219720000|2022-06-14 15:15:20|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|0
1655219730000|2022-06-14 15:15:30|5902.28|5902.28|5901.64|5901.64|5902.28|5902.28|5901.64|5901.64|0
1655219740000|2022-06-14 15:15:40|5901.32|5901.32|5901.32|5901.32|5901.32|5901.32|5901.32|5901.32|0
1655219750000|2022-06-14 15:15:50|5900.96|5900.96|5900.58|5900.58|5900.96|5900.96|5900.58|5900.58|0
1655219760000|2022-06-14 15:16:00|5900.22|5900.22|5901|5901|5901|5901|5899.91|5899.91|0
1655219770000|2022-06-14 15:16:10|5901.36|5901.36|5901.36|5901.36|5901.36|5901.36|5901.36|5901.36|0
1655219780000|2022-06-14 15:16:20|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|5900.93|0
1655219790000|2022-06-14 15:16:30|5900.58|5900.58|5900.86|5900.86|5900.86|5900.86|5900.58|5900.58|0
1655219800000|2022-06-14 15:16:40|5899.59|5899.59|5899.09|5899.09|5899.59|5899.59|5899.09|5899.09|0
1655219810000|2022-06-14 15:16:50|5898.77|5898.77|5897.99|5897.99|5898.77|5898.77|5897.99|5897.99|0
1655219820000|2022-06-14 15:17:00|5898.35|5898.35|5898.73|5898.73|5898.73|5898.73|5898.35|5898.35|0
1655219860000|2022-06-14 15:17:40|5899.22|5899.22|5900.45|5900.45|5900.94|5900.94|5899.22|5899.22|0
1655219900000|2022-06-14 15:18:20|5900.16|5900.16|5900.45|5900.45|5900.45|5900.45|5900.16|5900.16|0
1655219920000|2022-06-14 15:18:40|5900.8|5900.8|5900.8|5900.8|5900.8|5900.8|5900.8|5900.8|0
1655219930000|2022-06-14 15:18:50|5900.59|5900.59|5900.16|5900.16|5900.8|5900.8|5900.16|5900.16|0
1655219940000|2022-06-14 15:19:00|5899.8|5899.8|5899.23|5899.23|5900.18|5900.18|5899.23|5899.23|0
1655219950000|2022-06-14 15:19:10|5899.61|5899.61|5899.61|5899.61|5899.9|5899.9|5899.61|5899.61|0
1655219960000|2022-06-14 15:19:20|5899.32|5899.32|5899.71|5899.71|5899.71|5899.71|5899.32|5899.32|0
1655219970000|2022-06-14 15:19:30|5900.08|5900.08|5899.58|5899.58|5900.08|5900.08|5899.58|5899.58|0
1655219980000|2022-06-14 15:19:40|5899.77|5899.77|5900.38|5900.38|5900.38|5900.38|5899.77|5899.77|0
1655220000000|2022-06-14 15:20:00|5899.87|5899.87|5899.87|5899.87|5899.87|5899.87|5899.87|5899.87|0
1655220010000|2022-06-14 15:20:10|5899.66|5899.66|5899.87|5899.87|5899.87|5899.87|5899.66|5899.66|0
1655220020000|2022-06-14 15:20:20|5900.19|5900.19|5901.66|5901.66|5901.66|5901.66|5900.19|5900.19|0
1655220030000|2022-06-14 15:20:30|5901.27|5901.27|5901.27|5901.27|5901.27|5901.27|5901.27|5901.27|0
1655220050000|2022-06-14 15:20:50|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|0
1655220080000|2022-06-14 15:21:20|5900.45|5900.45|5900.45|5900.45|5900.45|5900.45|5900.45|5900.45|0
1655220100000|2022-06-14 15:21:40|5900.16|5900.16|5900.16|5900.16|5900.16|5900.16|5900.16|5900.16|0
1655220110000|2022-06-14 15:21:50|5899.8|5899.8|5898.75|5898.75|5899.8|5899.8|5898.75|5898.75|0
1655220120000|2022-06-14 15:22:00|5898.4|5898.4|5898.31|5898.31|5898.68|5898.68|5898.31|5898.31|0
1655220130000|2022-06-14 15:22:10|5898.59|5898.59|5899.09|5899.09|5899.09|5899.09|5898.59|5898.59|0
1655220140000|2022-06-14 15:22:20|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|0
1655220150000|2022-06-14 15:22:30|5899.41|5899.41|5899.05|5899.05|5899.41|5899.41|5899.05|5899.05|0
1655220160000|2022-06-14 15:22:40|5898.67|5898.67|5898.29|5898.29|5898.67|5898.67|5898.29|5898.29|0
1655220170000|2022-06-14 15:22:50|5898.67|5898.67|5899.05|5899.05|5899.05|5899.05|5898.67|5898.67|0
1655220180000|2022-06-14 15:23:00|5898.69|5898.69|5898.77|5898.77|5898.77|5898.77|5898.41|5898.41|0
1655220200000|2022-06-14 15:23:20|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|5899.08|0
1655220210000|2022-06-14 15:23:30|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|5899.27|0
1655220220000|2022-06-14 15:23:40|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|0
1655220230000|2022-06-14 15:23:50|5898.31|5898.31|5897.55|5897.55|5898.31|5898.31|5897.55|5897.55|0
1655220240000|2022-06-14 15:24:00|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|0
1655220250000|2022-06-14 15:24:10|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|0
1655220260000|2022-06-14 15:24:20|5897.19|5897.19|5898.15|5898.15|5898.15|5898.15|5897.19|5897.19|0
1655220270000|2022-06-14 15:24:30|5898.46|5898.46|5899.15|5899.15|5899.62|5899.62|5898.46|5898.46|0
1655220280000|2022-06-14 15:24:40|5899.51|5899.51|5900.45|5900.45|5900.45|5900.45|5899.51|5899.51|0
1655220290000|2022-06-14 15:24:50|5901.66|5901.66|5903.25|5903.25|5903.25|5903.25|5901.66|5901.66|0
1655220300000|2022-06-14 15:25:00|5903.57|5903.57|5904.68|5904.68|5904.68|5904.68|5903.57|5903.57|0
1655220310000|2022-06-14 15:25:10|5904.49|5904.49|5905.53|5905.53|5905.66|5905.66|5904.14|5904.14|0
1655220320000|2022-06-14 15:25:20|5905.82|5905.82|5905.5|5905.5|5905.82|5905.82|5905.5|5905.5|0
1655220330000|2022-06-14 15:25:30|5905.86|5905.86|5905.86|5905.86|5906.1|5906.1|5905.86|5905.86|0
1655220340000|2022-06-14 15:25:40|5905.36|5905.36|5905.36|5905.36|5905.36|5905.36|5905.36|5905.36|0
1655220350000|2022-06-14 15:25:50|5904.98|5904.98|5904.98|5904.98|5904.98|5904.98|5904.98|5904.98|0
1655220360000|2022-06-14 15:26:00|5905.47|5905.47|5905.79|5905.79|5905.79|5905.79|5905.47|5905.47|0
1655220370000|2022-06-14 15:26:10|5906.81|5906.81|5908.2|5908.2|5908.2|5908.2|5906.81|5906.81|0
1655220380000|2022-06-14 15:26:20|5908.76|5908.76|5908.4|5908.4|5908.76|5908.76|5908.4|5908.4|0
1655220390000|2022-06-14 15:26:30|5908.08|5908.08|5907.7|5907.7|5908.08|5908.08|5907.52|5907.52|0
1655220410000|2022-06-14 15:26:50|5908.85|5908.85|5908.85|5908.85|5908.85|5908.85|5908.85|5908.85|0
1655220420000|2022-06-14 15:27:00|5908.47|5908.47|5907.42|5907.42|5908.47|5908.47|5907.42|5907.42|0
1655220440000|2022-06-14 15:27:20|5907.07|5907.07|5907.06|5907.06|5907.07|5907.07|5906.69|5906.69|0
1655220460000|2022-06-14 15:27:40|5907.44|5907.44|5906.39|5906.39|5907.44|5907.44|5906.39|5906.39|0
1655220470000|2022-06-14 15:27:50|5906.71|5906.71|5906.99|5906.99|5906.99|5906.99|5906.71|5906.71|0
1655220480000|2022-06-14 15:28:00|5906.71|5906.71|5906.71|5906.71|5906.71|5906.71|5906.71|5906.71|0
1655220500000|2022-06-14 15:28:20|5906.35|5906.35|5905.69|5905.69|5906.35|5906.35|5905.69|5905.69|0
1655220510000|2022-06-14 15:28:30|5906.45|5906.45|5906.16|5906.16|5906.45|5906.45|5906.16|5906.16|0
1655220520000|2022-06-14 15:28:40|5906.52|5906.52|5906.81|5906.81|5906.81|5906.81|5906.52|5906.52|0
1655220530000|2022-06-14 15:28:50|5907.19|5907.19|5907.23|5907.23|5907.55|5907.55|5906.91|5906.91|0
1655220540000|2022-06-14 15:29:00|5906.46|5906.46|5905.58|5905.58|5906.46|5906.46|5905.58|5905.58|0
1655220550000|2022-06-14 15:29:10|5905.3|5905.3|5900.71|5900.71|5905.3|5905.3|5900.71|5900.71|0
1655220560000|2022-06-14 15:29:20|5900.99|5900.99|5900.5|5900.5|5900.99|5900.99|5900.5|5900.5|0
1655220570000|2022-06-14 15:29:30|5900.78|5900.78|5900.24|5900.24|5901.16|5901.16|5900.24|5900.24|0
1655220580000|2022-06-14 15:29:40|5899.88|5899.88|5898.29|5898.29|5899.88|5899.88|5898.29|5898.29|0
1655220590000|2022-06-14 15:29:50|5897.97|5897.97|5895.03|5895.03|5898.68|5898.68|5895.03|5895.03|0
1655277300000|2022-06-15 07:15:00|5980.15|5980.15|5977.85|5977.85|5980.52|5980.52|5977.85|5977.85|0
1655277310000|2022-06-15 07:15:10|5979.34|5979.34|5980.73|5980.73|5981.37|5981.37|5979.34|5979.34|0
1655277320000|2022-06-15 07:15:20|5981.02|5981.02|5980.73|5980.73|5981.02|5981.02|5980.73|5980.73|0
1655277330000|2022-06-15 07:15:30|5980.37|5980.37|5980.03|5980.03|5981.42|5981.42|5979.31|5979.31|0
1655277340000|2022-06-15 07:15:40|5980.38|5980.38|5983.79|5983.79|5983.79|5983.79|5980.38|5980.38|0
1655277350000|2022-06-15 07:15:50|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|5985.07|0
1655277360000|2022-06-15 07:16:00|5983.92|5983.92|5983.92|5983.92|5983.92|5983.92|5983.92|5983.92|0
1655277390000|2022-06-15 07:16:30|5984.02|5984.02|5985.58|5985.58|5985.58|5985.58|5984.02|5984.02|0
1655277400000|2022-06-15 07:16:40|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|0
1655277410000|2022-06-15 07:16:50|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|0
1655277420000|2022-06-15 07:17:00|5981.45|5981.45|5978.89|5978.89|5981.45|5981.45|5978.89|5978.89|0
1655277430000|2022-06-15 07:17:10|5978.53|5978.53|5978.14|5978.14|5978.85|5978.85|5978.14|5978.14|0
1655277440000|2022-06-15 07:17:20|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|5977.76|0
1655277450000|2022-06-15 07:17:30|5978.26|5978.26|5976.55|5976.55|5978.26|5978.26|5976.55|5976.55|0
1655277460000|2022-06-15 07:17:40|5975.12|5975.12|5976.85|5976.85|5976.85|5976.85|5973.98|5973.98|0
1655277470000|2022-06-15 07:17:50|5976.35|5976.35|5976.35|5976.35|5976.35|5976.35|5976.35|5976.35|0
1655277480000|2022-06-15 07:18:00|5977.21|5977.21|5977.3|5977.3|5977.3|5977.3|5976.92|5976.92|0
1655277490000|2022-06-15 07:18:10|5979.21|5979.21|5979.21|5979.21|5979.21|5979.21|5978.86|5978.86|0
1655277500000|2022-06-15 07:18:20|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|5978.72|0
1655277510000|2022-06-15 07:18:30|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|0
1655277530000|2022-06-15 07:18:50|5978.85|5978.85|5978.49|5978.49|5978.85|5978.85|5978.49|5978.49|0
1655277540000|2022-06-15 07:19:00|5978|5978|5977.7|5977.7|5978|5978|5977.7|5977.7|0
1655277550000|2022-06-15 07:19:10|5977.07|5977.07|5975.79|5975.79|5977.07|5977.07|5975.79|5975.79|0
1655277560000|2022-06-15 07:19:20|5974.19|5974.19|5974.19|5974.19|5974.19|5974.19|5974.19|5974.19|0
1655277600000|2022-06-15 07:20:00|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|0
1655277610000|2022-06-15 07:20:10|5973.2|5973.2|5971.67|5971.67|5973.2|5973.2|5971.29|5971.29|0
1655277620000|2022-06-15 07:20:20|5971.29|5971.29|5971.29|5971.29|5971.29|5971.29|5971.29|5971.29|0
1655277630000|2022-06-15 07:20:30|5968.47|5968.47|5966|5966|5968.47|5968.47|5966|5966|0
1655277640000|2022-06-15 07:20:40|5966.95|5966.95|5966.28|5966.28|5966.95|5966.95|5966.28|5966.28|0
1655277650000|2022-06-15 07:20:50|5965.99|5965.99|5962.73|5962.73|5965.99|5965.99|5962.73|5962.73|0
1655277660000|2022-06-15 07:21:00|5962.38|5962.38|5962.38|5962.38|5962.38|5962.38|5962.38|5962.38|0
1655277670000|2022-06-15 07:21:10|5962.02|5962.02|5959.39|5959.39|5962.38|5962.38|5959.39|5959.39|0
1655277680000|2022-06-15 07:21:20|5959.04|5959.04|5957.66|5957.66|5959.04|5959.04|5957.66|5957.66|0
1655277690000|2022-06-15 07:21:30|5956.95|5956.95|5958.02|5958.02|5958.02|5958.02|5956.95|5956.95|0
1655277710000|2022-06-15 07:21:50|5956.87|5956.87|5957.51|5957.51|5957.51|5957.51|5956.87|5956.87|0
1655277740000|2022-06-15 07:22:20|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|5956.8|0
1655277760000|2022-06-15 07:22:40|5957.15|5957.15|5958.11|5958.11|5958.11|5958.11|5957.15|5957.15|0
1655277770000|2022-06-15 07:22:50|5958.4|5958.4|5958.97|5958.97|5958.97|5958.97|5958.4|5958.4|0
1655277780000|2022-06-15 07:23:00|5957.98|5957.98|5960.77|5960.77|5960.77|5960.77|5957.98|5957.98|0
1655277790000|2022-06-15 07:23:10|5960.19|5960.19|5959.29|5959.29|5960.19|5960.19|5959.29|5959.29|0
1655277800000|2022-06-15 07:23:20|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|5959.67|0
1655277810000|2022-06-15 07:23:30|5957.76|5957.76|5957.38|5957.38|5957.76|5957.76|5957.38|5957.38|0
1655277830000|2022-06-15 07:23:50|5959.86|5959.86|5964.8|5964.8|5964.8|5964.8|5959.86|5959.86|0
1655277860000|2022-06-15 07:24:20|5965.12|5965.12|5965.8|5965.8|5965.8|5965.8|5964.8|5964.8|0
1655277870000|2022-06-15 07:24:30|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|5964.2|0
1655277880000|2022-06-15 07:24:40|5961.91|5961.91|5961.14|5961.14|5961.91|5961.91|5961.14|5961.14|0
1655277900000|2022-06-15 07:25:00|5960.43|5960.43|5960.19|5960.19|5960.43|5960.43|5959.47|5959.47|0
1655277910000|2022-06-15 07:25:10|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|5960.56|0
1655277920000|2022-06-15 07:25:20|5961.2|5961.2|5961.2|5961.2|5961.2|5961.2|5961.2|5961.2|0
1655277930000|2022-06-15 07:25:30|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|0
1655277960000|2022-06-15 07:26:00|5960.63|5960.63|5961.27|5961.27|5961.27|5961.27|5960.63|5960.63|0
1655277970000|2022-06-15 07:26:10|5960.28|5960.28|5961.37|5961.37|5961.37|5961.37|5959.78|5959.78|0
1655278020000|2022-06-15 07:27:00|5959.95|5959.95|5959.16|5959.16|5959.95|5959.95|5959.16|5959.16|0
1655278030000|2022-06-15 07:27:10|5959.52|5959.52|5958.88|5958.88|5959.52|5959.52|5958.56|5958.56|0
1655278040000|2022-06-15 07:27:20|5959.45|5959.45|5958.69|5958.69|5959.45|5959.45|5958.69|5958.69|0
1655278080000|2022-06-15 07:28:00|5957.2|5957.2|5958.56|5958.56|5958.56|5958.56|5957.2|5957.2|0
1655278110000|2022-06-15 07:28:30|5958.13|5958.13|5957.71|5957.71|5958.13|5958.13|5957.71|5957.71|0
1655278120000|2022-06-15 07:28:40|5958.46|5958.46|5959.53|5959.53|5959.53|5959.53|5958.46|5958.46|0
1655278140000|2022-06-15 07:29:00|5960.6|5960.6|5961.88|5961.88|5961.88|5961.88|5960.6|5960.6|0
1655278150000|2022-06-15 07:29:10|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|5962.45|0
1655278160000|2022-06-15 07:29:20|5962.77|5962.77|5962.77|5962.77|5962.77|5962.77|5962.77|5962.77|0
1655278180000|2022-06-15 07:29:40|5963.15|5963.15|5967.35|5967.35|5967.35|5967.35|5963.15|5963.15|0
1655278190000|2022-06-15 07:29:50|5967.14|5967.14|5967.14|5967.14|5967.14|5967.14|5967.14|5967.14|0
1655278200000|2022-06-15 07:30:00|5967.89|5967.89|5966.78|5966.78|5968.18|5968.18|5966.78|5966.78|0
1655278220000|2022-06-15 07:30:20|5965.99|5965.99|5963.51|5963.51|5965.99|5965.99|5963.51|5963.51|0
1655278230000|2022-06-15 07:30:30|5963.7|5963.7|5964.12|5964.12|5964.12|5964.12|5963.7|5963.7|0
1655278240000|2022-06-15 07:30:40|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|0
1655278280000|2022-06-15 07:31:20|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|0
1655278290000|2022-06-15 07:31:30|5964.89|5964.89|5965.17|5965.17|5965.17|5965.17|5964.89|5964.89|0
1655278300000|2022-06-15 07:31:40|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|0
1655278310000|2022-06-15 07:31:50|5965.84|5965.84|5966.21|5966.21|5966.21|5966.21|5965.84|5965.84|0
1655278330000|2022-06-15 07:32:10|5967.28|5967.28|5967.57|5967.57|5967.57|5967.57|5967.28|5967.28|0
1655278340000|2022-06-15 07:32:20|5968.14|5968.14|5967.38|5967.38|5968.14|5968.14|5967.38|5967.38|0
1655278360000|2022-06-15 07:32:40|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|0
1655278370000|2022-06-15 07:32:50|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|0
1655278380000|2022-06-15 07:33:00|5969.07|5969.07|5969.26|5969.26|5969.26|5969.26|5969.07|5969.07|0
1655278390000|2022-06-15 07:33:10|5970.69|5970.69|5970.69|5970.69|5970.69|5970.69|5970.69|5970.69|0
1655278410000|2022-06-15 07:33:30|5971.01|5971.01|5970.34|5970.34|5971.3|5971.3|5970.34|5970.34|0
1655278420000|2022-06-15 07:33:40|5970.66|5970.66|5971.22|5971.22|5971.22|5971.22|5970.66|5970.66|0
1655278430000|2022-06-15 07:33:50|5971.58|5971.58|5976.23|5976.23|5976.23|5976.23|5971.58|5971.58|0
1655278440000|2022-06-15 07:34:00|5976.99|5976.99|5976.99|5976.99|5976.99|5976.99|5976.99|5976.99|0
1655278470000|2022-06-15 07:34:30|5977.75|5977.75|5977.75|5977.75|5977.75|5977.75|5977.75|5977.75|0
1655278480000|2022-06-15 07:34:40|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|0
1655278500000|2022-06-15 07:35:00|5979.03|5979.03|5980.88|5980.88|5980.88|5980.88|5979.03|5979.03|0
1655278510000|2022-06-15 07:35:10|5982.03|5982.03|5980.82|5980.82|5982.03|5982.03|5979.36|5979.36|0
1655278520000|2022-06-15 07:35:20|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|0
1655278530000|2022-06-15 07:35:30|5983.45|5983.45|5987.62|5987.62|5987.62|5987.62|5983.45|5983.45|0
1655278550000|2022-06-15 07:35:50|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|0
1655278560000|2022-06-15 07:36:00|5989.12|5989.12|5989.5|5989.5|5989.5|5989.5|5989.12|5989.12|0
1655278570000|2022-06-15 07:36:10|5989.82|5989.82|5990.22|5990.22|5990.22|5990.22|5989.44|5989.44|0
1655278580000|2022-06-15 07:36:20|5991.75|5991.75|5992.89|5992.89|5992.89|5992.89|5991.75|5991.75|0
1655278610000|2022-06-15 07:36:50|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|0
1655278620000|2022-06-15 07:37:00|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|5996.67|0
1655278630000|2022-06-15 07:37:10|5997.63|5997.63|5994.84|5994.84|5997.63|5997.63|5994.84|5994.84|0
1655278640000|2022-06-15 07:37:20|5994.55|5994.55|5995.32|5995.32|5995.32|5995.32|5994.55|5994.55|0
1655278650000|2022-06-15 07:37:30|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|5995.7|0
1655278680000|2022-06-15 07:38:00|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|0
1655278690000|2022-06-15 07:38:10|5996.41|5996.41|5996.34|5996.34|5996.41|5996.41|5996.06|5996.06|0
1655278720000|2022-06-15 07:38:40|5998.26|5998.26|5998.58|5998.58|5998.89|5998.89|5998.26|5998.26|0
1655278730000|2022-06-15 07:38:50|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|5999.15|0
1655278760000|2022-06-15 07:39:20|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|0
1655278770000|2022-06-15 07:39:30|6000.56|6000.56|6000.27|6000.27|6000.56|6000.56|6000.27|6000.27|0
1655278780000|2022-06-15 07:39:40|5999.96|5999.96|5999.58|5999.58|6000.27|6000.27|5999.58|5999.58|0
1655278830000|2022-06-15 07:40:30|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|5999.94|0
1655278850000|2022-06-15 07:40:50|6000.26|6000.26|6000.26|6000.26|6000.26|6000.26|6000.26|6000.26|0
1655278860000|2022-06-15 07:41:00|6000.57|6000.57|6000.57|6000.57|6000.57|6000.57|6000.57|6000.57|0
1655278870000|2022-06-15 07:41:10|6000.26|6000.26|5999.97|5999.97|6000.26|6000.26|5999.68|5999.68|0
1655278890000|2022-06-15 07:41:30|5998.28|5998.28|5997|5997|5998.28|5998.28|5997|5997|0
1655278910000|2022-06-15 07:41:50|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|0
1655278920000|2022-06-15 07:42:00|5996.83|5996.83|5997.86|5997.86|5997.86|5997.86|5995.87|5995.87|0
1655278930000|2022-06-15 07:42:10|5997.67|5997.67|6000.35|6000.35|6000.35|6000.35|5997.67|5997.67|0
1655278940000|2022-06-15 07:42:20|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|5999.85|0
1655278950000|2022-06-15 07:42:30|6000.17|6000.17|5998.25|5998.25|6000.17|6000.17|5998.25|5998.25|0
1655278960000|2022-06-15 07:42:40|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|5997.76|0
1655278970000|2022-06-15 07:42:50|5997.44|5997.44|5995.98|5995.98|5998.15|5998.15|5995.98|5995.98|0
1655278980000|2022-06-15 07:43:00|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|0
1655278990000|2022-06-15 07:43:10|5995.13|5995.13|5995.13|5995.13|5995.13|5995.13|5995.13|5995.13|0
1655279010000|2022-06-15 07:43:30|5994.81|5994.81|5993.67|5993.67|5994.81|5994.81|5992.9|5992.9|0
1655279020000|2022-06-15 07:43:40|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|0
1655279030000|2022-06-15 07:43:50|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|0
1655279050000|2022-06-15 07:44:10|5993.85|5993.85|5994.46|5994.46|5994.46|5994.46|5993.85|5993.85|0
1655279060000|2022-06-15 07:44:20|5995.21|5995.21|5995.21|5995.21|5995.21|5995.21|5995.21|5995.21|0
1655279070000|2022-06-15 07:44:30|5996.21|5996.21|6000|6000|6000|6000|5996.21|5996.21|0
1655279080000|2022-06-15 07:44:40|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|0
1655279090000|2022-06-15 07:44:50|5999.76|5999.76|5999.76|5999.76|5999.76|5999.76|5999.76|5999.76|0
1655279100000|2022-06-15 07:45:00|5999.01|5999.01|5999.01|5999.01|5999.01|5999.01|5999.01|5999.01|0
1655279110000|2022-06-15 07:45:10|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|5998.63|0
1655279120000|2022-06-15 07:45:20|5998.95|5998.95|5998.8|5998.8|5998.95|5998.95|5998.44|5998.44|0
1655279130000|2022-06-15 07:45:30|5998.61|5998.61|5995.28|5995.28|5998.61|5998.61|5995.28|5995.28|0
1655279140000|2022-06-15 07:45:40|5994.53|5994.53|5994.34|5994.34|5994.53|5994.53|5994.34|5994.34|0
1655279150000|2022-06-15 07:45:50|5993.58|5993.58|5994.34|5994.34|5994.34|5994.34|5993.58|5993.58|0
1655279160000|2022-06-15 07:46:00|5994.72|5994.72|5994.72|5994.72|5994.91|5994.91|5994.72|5994.72|0
1655279170000|2022-06-15 07:46:10|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|0
1655279180000|2022-06-15 07:46:20|5993.77|5993.77|5991.96|5991.96|5993.77|5993.77|5991.96|5991.96|0
1655279190000|2022-06-15 07:46:30|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|5990.05|0
1655279220000|2022-06-15 07:47:00|5990.15|5990.15|5987.91|5987.91|5990.15|5990.15|5987.91|5987.91|0
1655279230000|2022-06-15 07:47:10|5990.15|5990.15|5974.76|5974.76|5990.15|5990.15|5973.85|5973.85|0
1655279240000|2022-06-15 07:47:20|5973.99|5973.99|5969.43|5969.43|5973.99|5973.99|5967.95|5967.95|0
1655279250000|2022-06-15 07:47:30|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|0
1655279260000|2022-06-15 07:47:40|5968.65|5968.65|5967.69|5967.69|5968.65|5968.65|5967.69|5967.69|0
1655279270000|2022-06-15 07:47:50|5966.2|5966.2|5965.36|5965.36|5967.27|5967.27|5965.36|5965.36|0
1655279280000|2022-06-15 07:48:00|5965.07|5965.07|5967.65|5967.65|5967.65|5967.65|5965.07|5965.07|0
1655279290000|2022-06-15 07:48:10|5968.65|5968.65|5969.58|5969.58|5969.58|5969.58|5968.65|5968.65|0
1655279310000|2022-06-15 07:48:30|5969.29|5969.29|5970.33|5970.33|5970.33|5970.33|5969.29|5969.29|0
1655279320000|2022-06-15 07:48:40|5970.52|5970.52|5970.32|5970.32|5971.08|5971.08|5970.32|5970.32|0
1655279340000|2022-06-15 07:49:00|5968.42|5968.42|5965.11|5965.11|5968.42|5968.42|5965.11|5965.11|0
1655279350000|2022-06-15 07:49:10|5966.26|5966.26|5967.21|5967.21|5967.21|5967.21|5966.26|5966.26|0
1655279370000|2022-06-15 07:49:30|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|0
1655279380000|2022-06-15 07:49:40|5965.6|5965.6|5964.96|5964.96|5965.6|5965.6|5964.96|5964.96|0
1655279400000|2022-06-15 07:50:00|5967.25|5967.25|5967.25|5967.25|5967.25|5967.25|5967.25|5967.25|0
1655279410000|2022-06-15 07:50:10|5968|5968|5968.39|5968.39|5968.39|5968.39|5968|5968|0
1655279430000|2022-06-15 07:50:30|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|5968.2|0
1655279470000|2022-06-15 07:51:10|5968.76|5968.76|5968.76|5968.76|5968.76|5968.76|5968.76|5968.76|0
1655279480000|2022-06-15 07:51:20|5970.68|5970.68|5970.68|5970.68|5970.68|5970.68|5970.68|5970.68|0
1655279490000|2022-06-15 07:51:30|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|0
1655279500000|2022-06-15 07:51:40|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|0
1655279510000|2022-06-15 07:51:50|5973.98|5973.98|5973.4|5973.4|5973.98|5973.98|5973.4|5973.4|0
1655279520000|2022-06-15 07:52:00|5972.65|5972.65|5972.58|5972.58|5972.65|5972.65|5972.01|5972.01|0
1655279530000|2022-06-15 07:52:10|5972.86|5972.86|5973.79|5973.79|5973.79|5973.79|5972.86|5972.86|0
1655279540000|2022-06-15 07:52:20|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|0
1655279550000|2022-06-15 07:52:30|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1655279570000|2022-06-15 07:52:50|5978.98|5978.98|5978.98|5978.98|5978.98|5978.98|5978.98|5978.98|0
1655279580000|2022-06-15 07:53:00|5980.51|5980.51|5981.66|5981.66|5981.66|5981.66|5980.51|5980.51|0
1655279600000|2022-06-15 07:53:20|5982.23|5982.23|5981.94|5981.94|5982.23|5982.23|5981.94|5981.94|0
1655279610000|2022-06-15 07:53:30|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|5983.85|0
1655279620000|2022-06-15 07:53:40|5984.79|5984.79|5987.09|5987.09|5987.09|5987.09|5984.79|5984.79|0
1655279630000|2022-06-15 07:53:50|5987.41|5987.41|5987.72|5987.72|5988.04|5988.04|5987.41|5987.41|0
1655279650000|2022-06-15 07:54:10|5988.87|5988.87|5988.11|5988.11|5988.87|5988.87|5987.93|5987.93|0
1655279660000|2022-06-15 07:54:20|5987.93|5987.93|5986.4|5986.4|5987.93|5987.93|5985.63|5985.63|0
1655279670000|2022-06-15 07:54:30|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|5988.31|0
1655279680000|2022-06-15 07:54:40|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|5989.31|0
1655279700000|2022-06-15 07:55:00|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|5989.49|0
1655279720000|2022-06-15 07:55:20|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|0
1655279730000|2022-06-15 07:55:30|5991.82|5991.82|5992.4|5992.4|5992.4|5992.4|5991.82|5991.82|0
1655279740000|2022-06-15 07:55:40|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|0
1655279770000|2022-06-15 07:56:10|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|5992.21|0
1655279780000|2022-06-15 07:56:20|5991.83|5991.83|5993.39|5993.39|5993.39|5993.39|5991.83|5991.83|0
1655279800000|2022-06-15 07:56:40|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|5993.1|0
1655279810000|2022-06-15 07:56:50|5992.91|5992.91|5992.4|5992.4|5992.95|5992.95|5992.34|5992.34|0
1655279830000|2022-06-15 07:57:10|5992.12|5992.12|5990.36|5990.36|5992.12|5992.12|5990.36|5990.36|0
1655279850000|2022-06-15 07:57:30|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|5990.15|0
1655279880000|2022-06-15 07:58:00|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|0
1655279910000|2022-06-15 07:58:30|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|0
1655279920000|2022-06-15 07:58:40|5991.13|5991.13|5991.62|5991.62|5991.62|5991.62|5991.13|5991.13|0
1655279930000|2022-06-15 07:58:50|5992.01|5992.01|5990.52|5990.52|5992.01|5992.01|5990.52|5990.52|0
1655279950000|2022-06-15 07:59:10|5989.52|5989.52|5989.52|5989.52|5990.6|5990.6|5989.52|5989.52|0
1655279960000|2022-06-15 07:59:20|5989.91|5989.91|5989.01|5989.01|5989.91|5989.91|5989.01|5989.01|0
1655279970000|2022-06-15 07:59:30|5988.3|5988.3|5987.94|5987.94|5988.3|5988.3|5987.94|5987.94|0
1655279990000|2022-06-15 07:59:50|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|0
1655280000000|2022-06-15 08:00:00|5986.49|5986.49|5982.17|5982.17|5986.49|5986.49|5981.8|5981.8|0
1655280010000|2022-06-15 08:00:10|5982.55|5982.55|5983.38|5983.38|5983.38|5983.38|5982.55|5982.55|0
1655280020000|2022-06-15 08:00:20|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|5984.52|0
1655280030000|2022-06-15 08:00:30|5985.29|5985.29|5986.75|5986.75|5986.75|5986.75|5985.29|5985.29|0
1655280040000|2022-06-15 08:00:40|5986.46|5986.46|5985.38|5985.38|5986.46|5986.46|5985.38|5985.38|0
1655280060000|2022-06-15 08:01:00|5985.7|5985.7|5985.7|5985.7|5985.7|5985.7|5985.7|5985.7|0
1655280070000|2022-06-15 08:01:10|5986.08|5986.08|5986.08|5986.08|5986.08|5986.08|5986.08|5986.08|0
1655280080000|2022-06-15 08:01:20|5986.85|5986.85|5986.06|5986.06|5986.85|5986.85|5986.06|5986.06|0
1655280090000|2022-06-15 08:01:30|5985.57|5985.57|5985.57|5985.57|5985.57|5985.57|5985.57|5985.57|0
1655280110000|2022-06-15 08:01:50|5986.21|5986.21|5986.39|5986.39|5986.39|5986.39|5986.21|5986.21|0
1655280120000|2022-06-15 08:02:00|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|0
1655280140000|2022-06-15 08:02:20|5986.34|5986.34|5986.05|5986.05|5986.34|5986.34|5986.05|5986.05|0
1655280160000|2022-06-15 08:02:40|5985.41|5985.41|5984.92|5984.92|5985.41|5985.41|5984.92|5984.92|0
1655280180000|2022-06-15 08:03:00|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|5983.96|0
1655280190000|2022-06-15 08:03:10|5984.34|5984.34|5983.96|5983.96|5984.34|5984.34|5983.96|5983.96|0
1655280200000|2022-06-15 08:03:20|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|5982.81|0
1655280210000|2022-06-15 08:03:30|5983.1|5983.1|5982.81|5982.81|5983.1|5983.1|5982.81|5982.81|0
1655280230000|2022-06-15 08:03:50|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|0
1655280240000|2022-06-15 08:04:00|5982.14|5982.14|5981.76|5981.76|5982.14|5982.14|5981.76|5981.76|0
1655280260000|2022-06-15 08:04:20|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|0
1655280270000|2022-06-15 08:04:30|5981.44|5981.44|5980.5|5980.5|5981.44|5981.44|5980.5|5980.5|0
1655280280000|2022-06-15 08:04:40|5980.08|5980.08|5979.14|5979.14|5980.08|5980.08|5979.14|5979.14|0
1655280290000|2022-06-15 08:04:50|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|0
1655280300000|2022-06-15 08:05:00|5979.39|5979.39|5979.39|5979.39|5979.39|5979.39|5979.39|5979.39|0
1655280310000|2022-06-15 08:05:10|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|0
1655280320000|2022-06-15 08:05:20|5981.62|5981.62|5982.05|5982.05|5982.33|5982.33|5981.47|5981.47|0
1655280330000|2022-06-15 08:05:30|5982.62|5982.62|5983.71|5983.71|5983.71|5983.71|5982.62|5982.62|0
1655280340000|2022-06-15 08:05:40|5984.2|5984.2|5984.2|5984.2|5984.2|5984.2|5984.2|5984.2|0
1655280360000|2022-06-15 08:06:00|5983.63|5983.63|5983.35|5983.35|5983.63|5983.63|5983.35|5983.35|0
1655280380000|2022-06-15 08:06:20|5984.3|5984.3|5983.85|5983.85|5984.3|5984.3|5983.19|5983.19|0
1655280400000|2022-06-15 08:06:40|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|5984.17|0
1655280420000|2022-06-15 08:07:00|5984.54|5984.54|5985.12|5985.12|5985.12|5985.12|5984.54|5984.54|0
1655280430000|2022-06-15 08:07:10|5986.26|5986.26|5987.11|5987.11|5987.11|5987.11|5986.07|5986.07|0
1655280450000|2022-06-15 08:07:30|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|0
1655280460000|2022-06-15 08:07:40|5989.02|5989.02|5991.58|5991.58|5991.58|5991.58|5989.02|5989.02|0
1655280470000|2022-06-15 08:07:50|5991.77|5991.77|5992.56|5992.56|5992.56|5992.56|5991.77|5991.77|0
1655280490000|2022-06-15 08:08:10|5993.32|5993.32|5993|5993|5993.32|5993.32|5993|5993|0
1655280500000|2022-06-15 08:08:20|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|0
1655280510000|2022-06-15 08:08:30|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1655280530000|2022-06-15 08:08:50|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|5990.91|0
1655280570000|2022-06-15 08:09:30|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|0
1655280580000|2022-06-15 08:09:40|5991.42|5991.42|5990.81|5990.81|5991.42|5991.42|5990.81|5990.81|0
1655280610000|2022-06-15 08:10:10|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|0
1655280630000|2022-06-15 08:10:30|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|0
1655280640000|2022-06-15 08:10:40|5991.13|5991.13|5992.06|5992.06|5992.06|5992.06|5991.13|5991.13|0
1655280650000|2022-06-15 08:10:50|5993.84|5993.84|5992.73|5992.73|5993.84|5993.84|5992.41|5992.41|0
1655280660000|2022-06-15 08:11:00|5993.09|5993.09|5993.38|5993.38|5993.38|5993.38|5993.09|5993.09|0
1655280670000|2022-06-15 08:11:10|5993.02|5993.02|5993.3|5993.3|5993.3|5993.3|5993.02|5993.02|0
1655280690000|2022-06-15 08:11:30|5995.22|5995.22|5995.5|5995.5|5995.5|5995.5|5995.22|5995.22|0
1655280700000|2022-06-15 08:11:40|5994.86|5994.86|5994.22|5994.22|5994.86|5994.86|5994.22|5994.22|0
1655280720000|2022-06-15 08:12:00|5994.54|5994.54|5996.16|5996.16|5996.16|5996.16|5994.54|5994.54|0
1655280730000|2022-06-15 08:12:10|5996.44|5996.44|5997.23|5997.23|5997.23|5997.23|5996.44|5996.44|0
1655280740000|2022-06-15 08:12:20|5998.18|5998.18|5997.87|5997.87|5998.18|5998.18|5997.87|5997.87|0
1655280750000|2022-06-15 08:12:30|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|0
1655280770000|2022-06-15 08:12:50|5999.97|5999.97|6000.25|6000.25|6000.25|6000.25|5999.97|5999.97|0
1655280790000|2022-06-15 08:13:10|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|6000.63|0
1655280800000|2022-06-15 08:13:20|6003.16|6003.16|6004.01|6004.01|6004.01|6004.01|6003.16|6003.16|0
1655280820000|2022-06-15 08:13:40|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|0
1655280830000|2022-06-15 08:13:50|6005.58|6005.58|6008.95|6008.95|6008.95|6008.95|6005.58|6005.58|0
1655280840000|2022-06-15 08:14:00|6008.19|6008.19|6008.19|6008.19|6008.19|6008.19|6008.19|6008.19|0
1655280850000|2022-06-15 08:14:10|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|6008.48|0
1655280860000|2022-06-15 08:14:20|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|0
1655280870000|2022-06-15 08:14:30|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|0
1655280900000|2022-06-15 08:15:00|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|0
1655280950000|2022-06-15 08:15:50|6007.33|6007.33|6007.33|6007.33|6007.33|6007.33|6007.33|6007.33|0
1655280960000|2022-06-15 08:16:00|6007.61|6007.61|6010.57|6010.57|6010.57|6010.57|6007.61|6007.61|0
1655280970000|2022-06-15 08:16:10|6012.49|6012.49|6017.51|6017.51|6017.69|6017.69|6012.49|6012.49|0
1655280980000|2022-06-15 08:16:20|6017.88|6017.88|6017.73|6017.73|6018.24|6018.24|6017.73|6017.73|0
1655281000000|2022-06-15 08:16:40|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|0
1655281010000|2022-06-15 08:16:50|6017.48|6017.48|6017.83|6017.83|6017.83|6017.83|6017.48|6017.48|0
1655281020000|2022-06-15 08:17:00|6016.88|6016.88|6016.94|6016.94|6017.2|6017.2|6015.92|6015.92|0
1655281030000|2022-06-15 08:17:10|6016.58|6016.58|6016.23|6016.23|6016.58|6016.58|6016.23|6016.23|0
1655281040000|2022-06-15 08:17:20|6015.73|6015.73|6015.63|6015.63|6015.73|6015.73|6015.44|6015.44|0
1655281050000|2022-06-15 08:17:30|6015.31|6015.31|6016.06|6016.06|6016.06|6016.06|6015.31|6015.31|0
1655281080000|2022-06-15 08:18:00|6017.97|6017.97|6019.05|6019.05|6019.05|6019.05|6017.97|6017.97|0
1655281090000|2022-06-15 08:18:10|6018.09|6018.09|6018.86|6018.86|6018.86|6018.86|6018.09|6018.09|0
1655281110000|2022-06-15 08:18:30|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|6019.18|0
1655281120000|2022-06-15 08:18:40|6018.99|6018.99|6018.61|6018.61|6018.99|6018.99|6018.61|6018.61|0
1655281140000|2022-06-15 08:19:00|6017.65|6017.65|6017.36|6017.36|6017.65|6017.65|6017.08|6017.08|0
1655281170000|2022-06-15 08:19:30|6018.08|6018.08|6018.27|6018.27|6018.27|6018.27|6018.08|6018.08|0
1655281190000|2022-06-15 08:19:50|6017.95|6017.95|6019.16|6019.16|6019.16|6019.16|6017.95|6017.95|0
1655281200000|2022-06-15 08:20:00|6018.84|6018.84|6019.59|6019.59|6019.59|6019.59|6018.84|6018.84|0
1655281210000|2022-06-15 08:20:10|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|0
1655281220000|2022-06-15 08:20:20|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|6022.24|0
1655281240000|2022-06-15 08:20:40|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|0
1655281250000|2022-06-15 08:20:50|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|0
1655281260000|2022-06-15 08:21:00|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|6020.34|0
1655281270000|2022-06-15 08:21:10|6020.15|6020.15|6020.15|6020.15|6020.15|6020.15|6020.15|6020.15|0
1655281280000|2022-06-15 08:21:20|6019.39|6019.39|6019.39|6019.39|6019.89|6019.89|6019.39|6019.39|0
1655281290000|2022-06-15 08:21:30|6019.2|6019.2|6019.2|6019.2|6019.2|6019.2|6019.2|6019.2|0
1655281300000|2022-06-15 08:21:40|6020.16|6020.16|6019.84|6019.84|6020.16|6020.16|6019.84|6019.84|0
1655281310000|2022-06-15 08:21:50|6018.69|6018.69|6018.34|6018.34|6018.69|6018.69|6018.34|6018.34|0
1655281350000|2022-06-15 08:22:30|6020.25|6020.25|6021.17|6021.17|6021.17|6021.17|6020.25|6020.25|0
1655281360000|2022-06-15 08:22:40|6020.61|6020.61|6020.61|6020.61|6020.61|6020.61|6020.61|6020.61|0
1655281370000|2022-06-15 08:22:50|6020.42|6020.42|6021.06|6021.06|6021.06|6021.06|6020.42|6020.42|0
1655281400000|2022-06-15 08:23:20|6020.42|6020.42|6020.05|6020.05|6020.42|6020.42|6020.05|6020.05|0
1655281410000|2022-06-15 08:23:30|6019.73|6019.73|6020.01|6020.01|6020.01|6020.01|6019.73|6019.73|0
1655281430000|2022-06-15 08:23:50|6019.37|6019.37|6019.57|6019.57|6019.57|6019.57|6019|6019|0
1655281440000|2022-06-15 08:24:00|6019.28|6019.28|6019.47|6019.47|6019.47|6019.47|6019.28|6019.28|0
1655281450000|2022-06-15 08:24:10|6019.83|6019.83|6021.43|6021.43|6021.43|6021.43|6019.83|6019.83|0
1655281460000|2022-06-15 08:24:20|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|6021.11|0
1655281470000|2022-06-15 08:24:30|6021.48|6021.48|6019.95|6019.95|6021.48|6021.48|6019.95|6019.95|0
1655281500000|2022-06-15 08:25:00|6019.6|6019.6|6020.91|6020.91|6020.91|6020.91|6019.6|6019.6|0
1655281510000|2022-06-15 08:25:10|6020.55|6020.55|6020.17|6020.17|6021.13|6021.13|6020.17|6020.17|0
1655281530000|2022-06-15 08:25:30|6020.49|6020.49|6020.13|6020.13|6020.49|6020.49|6020.13|6020.13|0
1655281560000|2022-06-15 08:26:00|6020.7|6020.7|6021.83|6021.83|6021.83|6021.83|6020.7|6020.7|0
1655281580000|2022-06-15 08:26:20|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|6023.11|0
1655281590000|2022-06-15 08:26:30|6024.38|6024.38|6024.76|6024.76|6024.76|6024.76|6024.38|6024.38|0
1655281610000|2022-06-15 08:26:50|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|6025.72|0
1655281620000|2022-06-15 08:27:00|6027|6027|6027.71|6027.71|6027.71|6027.71|6027|6027|0
1655281630000|2022-06-15 08:27:10|6030.77|6030.77|6031.12|6031.12|6031.12|6031.12|6030.77|6030.77|0
1655281640000|2022-06-15 08:27:20|6031.31|6031.31|6031.69|6031.69|6031.98|6031.98|6031.31|6031.31|0
1655281650000|2022-06-15 08:27:30|6030.94|6030.94|6030.37|6030.37|6030.94|6030.94|6030.37|6030.37|0
1655281680000|2022-06-15 08:28:00|6030.01|6030.01|6029.94|6029.94|6030.13|6030.13|6029.94|6029.94|0
1655281690000|2022-06-15 08:28:10|6029.58|6029.58|6029.39|6029.39|6029.58|6029.58|6029.39|6029.39|0
1655281700000|2022-06-15 08:28:20|6028.54|6028.54|6028.18|6028.18|6028.54|6028.54|6028.18|6028.18|0
1655281710000|2022-06-15 08:28:30|6027.54|6027.54|6027.22|6027.22|6027.54|6027.54|6027.22|6027.22|0
1655281750000|2022-06-15 08:29:10|6027.58|6027.58|6027.9|6027.9|6027.9|6027.9|6027.58|6027.58|0
1655281770000|2022-06-15 08:29:30|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|6027.54|0
1655281780000|2022-06-15 08:29:40|6025.63|6025.63|6023.28|6023.28|6025.63|6025.63|6022.99|6022.99|0
1655281800000|2022-06-15 08:30:00|6023.91|6023.91|6022.74|6022.74|6023.91|6023.91|6022.39|6022.39|0
1655281820000|2022-06-15 08:30:20|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|6022.42|0
1655281830000|2022-06-15 08:30:30|6022.78|6022.78|6023.07|6023.07|6023.07|6023.07|6022.78|6022.78|0
1655281840000|2022-06-15 08:30:40|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|6023.35|0
1655281850000|2022-06-15 08:30:50|6022.78|6022.78|6022.42|6022.42|6022.78|6022.78|6022.42|6022.42|0
1655281890000|2022-06-15 08:31:30|6023|6023|6023.19|6023.19|6023.19|6023.19|6022.61|6022.61|0
1655281910000|2022-06-15 08:31:50|6022.9|6022.9|6022.9|6022.9|6022.9|6022.9|6022.9|6022.9|0
1655281940000|2022-06-15 08:32:20|6022.61|6022.61|6022.61|6022.61|6022.61|6022.61|6022.61|6022.61|0
1655281990000|2022-06-15 08:33:10|6022.29|6022.29|6021.66|6021.66|6022.61|6022.61|6021.66|6021.66|0
1655282000000|2022-06-15 08:33:20|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|0
1655282020000|2022-06-15 08:33:40|6022.67|6022.67|6022.99|6022.99|6022.99|6022.99|6022.67|6022.67|0
1655282040000|2022-06-15 08:34:00|6022.67|6022.67|6022.35|6022.35|6022.67|6022.67|6022.35|6022.35|0
1655282050000|2022-06-15 08:34:10|6024.34|6024.34|6027.32|6027.32|6027.32|6027.32|6024.34|6024.34|0
1655282090000|2022-06-15 08:34:50|6027.69|6027.69|6028.41|6028.41|6028.41|6028.41|6027.69|6027.69|0
1655282100000|2022-06-15 08:35:00|6028.69|6028.69|6025.97|6025.97|6028.69|6028.69|6025.97|6025.97|0
1655282110000|2022-06-15 08:35:10|6024.97|6024.97|6024.6|6024.6|6024.97|6024.97|6024.6|6024.6|0
1655282120000|2022-06-15 08:35:20|6024.41|6024.41|6023.91|6023.91|6024.41|6024.41|6023.91|6023.91|0
1655282130000|2022-06-15 08:35:30|6021.35|6021.35|6020.65|6020.65|6021.35|6021.35|6020.65|6020.65|0
1655282140000|2022-06-15 08:35:40|6021.61|6021.61|6021.1|6021.1|6021.61|6021.61|6021.1|6021.1|0
1655282170000|2022-06-15 08:36:10|6021.95|6021.95|6022.71|6022.71|6022.71|6022.71|6021.95|6021.95|0
1655282180000|2022-06-15 08:36:20|6022.36|6022.36|6022|6022|6022.36|6022.36|6022|6022|0
1655282190000|2022-06-15 08:36:30|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|6022.36|0
1655282200000|2022-06-15 08:36:40|6022.64|6022.64|6022.36|6022.36|6022.64|6022.64|6022.36|6022.36|0
1655282220000|2022-06-15 08:37:00|6023.63|6023.63|6023.92|6023.92|6023.92|6023.92|6023.63|6023.63|0
1655282240000|2022-06-15 08:37:20|6024.21|6024.21|6024.21|6024.21|6024.21|6024.21|6024.21|6024.21|0
1655282310000|2022-06-15 08:38:30|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|6025.06|0
1655282330000|2022-06-15 08:38:50|6025.41|6025.41|6025.7|6025.7|6025.7|6025.7|6025.41|6025.41|0
1655282340000|2022-06-15 08:39:00|6025.34|6025.34|6025.7|6025.7|6025.7|6025.7|6025.34|6025.34|0
1655282350000|2022-06-15 08:39:10|6026.46|6026.46|6026.46|6026.46|6026.46|6026.46|6026.46|6026.46|0
1655282370000|2022-06-15 08:39:30|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|6026.82|0
1655282380000|2022-06-15 08:39:40|6027.53|6027.53|6027.53|6027.53|6027.53|6027.53|6027.53|6027.53|0
1655282400000|2022-06-15 08:40:00|6027.72|6027.72|6027.72|6027.72|6027.72|6027.72|6027.72|6027.72|0
1655282420000|2022-06-15 08:40:20|6028.3|6028.3|6029.87|6029.87|6030.99|6030.99|6028.01|6028.01|0
1655282430000|2022-06-15 08:40:30|6029.37|6029.37|6029.37|6029.37|6029.37|6029.37|6029.37|6029.37|0
1655282440000|2022-06-15 08:40:40|6028.99|6028.99|6028.63|6028.63|6028.99|6028.99|6028.63|6028.63|0
1655282450000|2022-06-15 08:40:50|6026.94|6026.94|6028.85|6028.85|6029.21|6029.21|6026.65|6026.65|0
1655282470000|2022-06-15 08:41:10|6029.21|6029.21|6028.57|6028.57|6029.21|6029.21|6028.57|6028.57|0
1655282480000|2022-06-15 08:41:20|6029.28|6029.28|6028.36|6028.36|6029.28|6029.28|6028.36|6028.36|0
1655282490000|2022-06-15 08:41:30|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|6028.07|0
1655282500000|2022-06-15 08:41:40|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|0
1655282520000|2022-06-15 08:42:00|6028.81|6028.81|6030.27|6030.27|6030.65|6030.65|6028.81|6028.81|0
1655282540000|2022-06-15 08:42:20|6029.91|6029.91|6029.15|6029.15|6029.91|6029.91|6029.15|6029.15|0
1655282580000|2022-06-15 08:43:00|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|0
1655282600000|2022-06-15 08:43:20|6028.67|6028.67|6028.49|6028.49|6028.67|6028.67|6028.49|6028.49|0
1655282610000|2022-06-15 08:43:30|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|6028.87|0
1655282620000|2022-06-15 08:43:40|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|0
1655282660000|2022-06-15 08:44:20|6029.44|6029.44|6030.08|6030.08|6030.08|6030.08|6029.44|6029.44|0
1655282690000|2022-06-15 08:44:50|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|0
1655282700000|2022-06-15 08:45:00|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|6029.09|0
1655282720000|2022-06-15 08:45:20|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|6030.08|0
1655282730000|2022-06-15 08:45:30|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|6030.46|0
1655282740000|2022-06-15 08:45:40|6032.7|6032.7|6032.7|6032.7|6032.7|6032.7|6032.7|6032.7|0
1655282750000|2022-06-15 08:45:50|6033.27|6033.27|6032.28|6032.28|6033.27|6033.27|6031.9|6031.9|0
1655282760000|2022-06-15 08:46:00|6032.09|6032.09|6032.38|6032.38|6032.38|6032.38|6032.09|6032.09|0
1655282770000|2022-06-15 08:46:10|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|6032.06|0
1655282800000|2022-06-15 08:46:40|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|0
1655282810000|2022-06-15 08:46:50|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|6031.41|0
1655282820000|2022-06-15 08:47:00|6031.7|6031.7|6030.55|6030.55|6031.7|6031.7|6030.55|6030.55|0
1655282910000|2022-06-15 08:48:30|6030.27|6030.27|6029.95|6029.95|6030.27|6030.27|6029.95|6029.95|0
1655282920000|2022-06-15 08:48:40|6030.33|6030.33|6030.33|6030.33|6030.33|6030.33|6030.33|6030.33|0
1655282930000|2022-06-15 08:48:50|6030.04|6030.04|6029.72|6029.72|6030.04|6030.04|6029.72|6029.72|0
1655282940000|2022-06-15 08:49:00|6030.36|6030.36|6030.36|6030.36|6030.36|6030.36|6030.36|6030.36|0
1655282970000|2022-06-15 08:49:30|6030.17|6030.17|6027.56|6027.56|6030.17|6030.17|6027.56|6027.56|0
1655283000000|2022-06-15 08:50:00|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|6027.06|0
1655283010000|2022-06-15 08:50:10|6026.77|6026.77|6026.77|6026.77|6026.77|6026.77|6026.77|6026.77|0
1655283060000|2022-06-15 08:51:00|6025.7|6025.7|6025.7|6025.7|6026.06|6026.06|6025.7|6025.7|0
1655283080000|2022-06-15 08:51:20|6024.56|6024.56|6023.79|6023.79|6024.56|6024.56|6023.79|6023.79|0
1655283090000|2022-06-15 08:51:30|6022.91|6022.91|6022.63|6022.63|6022.91|6022.91|6022.63|6022.63|0
1655283120000|2022-06-15 08:52:00|6021.87|6021.87|6021.16|6021.16|6021.87|6021.87|6021.16|6021.16|0
1655283160000|2022-06-15 08:52:40|6020.97|6020.97|6020.97|6020.97|6020.97|6020.97|6020.97|6020.97|0
1655283180000|2022-06-15 08:53:00|6021.47|6021.47|6021.66|6021.66|6021.66|6021.66|6021.47|6021.47|0
1655283200000|2022-06-15 08:53:20|6021.97|6021.97|6021.97|6021.97|6021.97|6021.97|6021.97|6021.97|0
1655283240000|2022-06-15 08:54:00|6022.19|6022.19|6022.68|6022.68|6022.68|6022.68|6022.19|6022.19|0
1655283250000|2022-06-15 08:54:10|6022.47|6022.47|6022.68|6022.68|6022.68|6022.68|6022.47|6022.47|0
1655283270000|2022-06-15 08:54:30|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|6022.33|0
1655283290000|2022-06-15 08:54:50|6021.18|6021.18|6020.86|6020.86|6021.18|6021.18|6020.86|6020.86|0
1655283310000|2022-06-15 08:55:10|6021.15|6021.15|6021.64|6021.64|6021.64|6021.64|6021.15|6021.15|0
1655283320000|2022-06-15 08:55:20|6022.28|6022.28|6022.28|6022.28|6022.28|6022.28|6022.28|6022.28|0
1655283330000|2022-06-15 08:55:30|6021.64|6021.64|6021.64|6021.64|6021.64|6021.64|6021.32|6021.32|0
1655283340000|2022-06-15 08:55:40|6022|6022|6022.19|6022.19|6022.19|6022.19|6022|6022|0
1655283390000|2022-06-15 08:56:30|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|6023.83|0
1655283400000|2022-06-15 08:56:40|6023.19|6023.19|6023.64|6023.64|6023.64|6023.64|6022.87|6022.87|0
1655283420000|2022-06-15 08:57:00|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|6023.92|0
1655283440000|2022-06-15 08:57:20|6022.39|6022.39|6022.39|6022.39|6022.39|6022.39|6022.39|6022.39|0
1655283460000|2022-06-15 08:57:40|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|6022.68|0
1655283490000|2022-06-15 08:58:10|6022.18|6022.18|6022.18|6022.18|6022.18|6022.18|6022.18|6022.18|0
1655283530000|2022-06-15 08:58:50|6021.61|6021.61|6020.62|6020.62|6021.9|6021.9|6020.62|6020.62|0
1655283540000|2022-06-15 08:59:00|6021|6021|6020.29|6020.29|6021|6021|6020.29|6020.29|0
1655283550000|2022-06-15 08:59:10|6019.14|6019.14|6018.57|6018.57|6019.14|6019.14|6018.57|6018.57|0
1655283570000|2022-06-15 08:59:30|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|6017.29|0
1655283580000|2022-06-15 08:59:40|6017.58|6017.58|6017.58|6017.58|6017.58|6017.58|6017.58|6017.58|0
1655283590000|2022-06-15 08:59:50|6017.02|6017.02|6018.82|6018.82|6018.82|6018.82|6017.02|6017.02|0
1655283600000|2022-06-15 09:00:00|6019.97|6019.97|6018.69|6018.69|6019.97|6019.97|6018.69|6018.69|0
1655283610000|2022-06-15 09:00:10|6018.12|6018.12|6015.52|6015.52|6018.12|6018.12|6015.29|6015.29|0
1655283620000|2022-06-15 09:00:20|6015.71|6015.71|6015.35|6015.35|6015.71|6015.71|6015.35|6015.35|0
1655283630000|2022-06-15 09:00:30|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|6014.78|0
1655283640000|2022-06-15 09:00:40|6014.46|6014.46|6013.96|6013.96|6014.46|6014.46|6013.68|6013.68|0
1655283660000|2022-06-15 09:01:00|6014.34|6014.34|6014.53|6014.53|6014.53|6014.53|6014.34|6014.34|0
1655283670000|2022-06-15 09:01:10|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|6013.96|0
1655283700000|2022-06-15 09:01:40|6013.6|6013.6|6012.32|6012.32|6013.6|6013.6|6012.32|6012.32|0
1655283710000|2022-06-15 09:01:50|6011.76|6011.76|6009.52|6009.52|6011.76|6011.76|6009.52|6009.52|0
1655283720000|2022-06-15 09:02:00|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|6007.61|0
1655283740000|2022-06-15 09:02:20|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|0
1655283750000|2022-06-15 09:02:30|6007|6007|6006.68|6006.68|6007|6007|6006.68|6006.68|0
1655283820000|2022-06-15 09:03:40|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|6006.05|0
1655283860000|2022-06-15 09:04:20|6005.76|6005.76|6005.76|6005.76|6005.76|6005.76|6005.76|6005.76|0
1655283870000|2022-06-15 09:04:30|6005.38|6005.38|6004.42|6004.42|6005.38|6005.38|6004.42|6004.42|0
1655283880000|2022-06-15 09:04:40|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|6002.93|0
1655283890000|2022-06-15 09:04:50|6002.61|6002.61|6002.61|6002.61|6002.61|6002.61|6002.61|6002.61|0
1655283910000|2022-06-15 09:05:10|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|6003.25|0
1655283920000|2022-06-15 09:05:20|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|6003.75|0
1655283930000|2022-06-15 09:05:30|6004.03|6004.03|6004.32|6004.32|6004.32|6004.32|6004.03|6004.03|0
1655283960000|2022-06-15 09:06:00|6004|6004|6004|6004|6004|6004|6004|6004|0
1655284010000|2022-06-15 09:06:50|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|6003.64|0
1655284030000|2022-06-15 09:07:10|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|0
1655284040000|2022-06-15 09:07:20|6003.86|6003.86|6004.53|6004.53|6004.82|6004.82|6003.86|6003.86|0
1655284050000|2022-06-15 09:07:30|6004.82|6004.82|6004.62|6004.62|6005.01|6005.01|6004.62|6004.62|0
1655284060000|2022-06-15 09:07:40|6004.98|6004.98|6003.91|6003.91|6004.98|6004.98|6003.91|6003.91|0
1655284080000|2022-06-15 09:08:00|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|6004.23|0
1655284090000|2022-06-15 09:08:10|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|6004.04|0
1655284110000|2022-06-15 09:08:30|6004.42|6004.42|6004.61|6004.61|6004.61|6004.61|6004.42|6004.42|0
1655284120000|2022-06-15 09:08:40|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|6004.96|0
1655284150000|2022-06-15 09:09:10|6004|6004|5996.42|5996.42|6004|6004|5996.42|5996.42|0
1655284160000|2022-06-15 09:09:20|5995.78|5995.78|6001.5|6001.5|6002.14|6002.14|5995.78|5995.78|0
1655284170000|2022-06-15 09:09:30|6001.88|6001.88|6003.33|6003.33|6003.96|6003.96|6001.88|6001.88|0
1655284200000|2022-06-15 09:10:00|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|6002.97|0
1655284210000|2022-06-15 09:10:10|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|0
1655284220000|2022-06-15 09:10:20|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|6003.35|0
1655284230000|2022-06-15 09:10:30|6003.06|6003.06|6003.06|6003.06|6003.06|6003.06|6003.06|6003.06|0
1655284240000|2022-06-15 09:10:40|6001.79|6001.79|6000.79|6000.79|6001.79|6001.79|6000.79|6000.79|0
1655284250000|2022-06-15 09:10:50|6001.11|6001.11|6001.11|6001.11|6001.11|6001.11|6001.11|6001.11|0
1655284270000|2022-06-15 09:11:10|6000.82|6000.82|6001.43|6001.43|6001.43|6001.43|6000.82|6000.82|0
1655284290000|2022-06-15 09:11:30|5999.14|5999.14|5998.83|5998.83|5999.14|5999.14|5998.83|5998.83|0
1655284330000|2022-06-15 09:12:10|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|5998.64|0
1655284350000|2022-06-15 09:12:30|5998.14|5998.14|5998.14|5998.14|5998.14|5998.14|5998.14|5998.14|0
1655284380000|2022-06-15 09:13:00|5998.43|5998.43|5998.71|5998.71|5998.71|5998.71|5998.43|5998.43|0
1655284440000|2022-06-15 09:14:00|5997.12|5997.12|5994.55|5994.55|5997.12|5997.12|5994.55|5994.55|0
1655284460000|2022-06-15 09:14:20|5992.41|5992.41|5993.69|5993.69|5993.69|5993.69|5992.41|5992.41|0
1655284480000|2022-06-15 09:14:40|5994.26|5994.26|5994.26|5994.26|5994.26|5994.26|5994.26|5994.26|0
1655284500000|2022-06-15 09:15:00|5993.88|5993.88|5995.41|5995.41|5995.41|5995.41|5993.88|5993.88|0
1655284510000|2022-06-15 09:15:10|5995.7|5995.7|5996.02|5996.02|5996.02|5996.02|5995.7|5995.7|0
1655284530000|2022-06-15 09:15:30|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.54|5995.54|0
1655284540000|2022-06-15 09:15:40|5995.26|5995.26|5995.26|5995.26|5995.26|5995.26|5995.26|5995.26|0
1655284550000|2022-06-15 09:15:50|5994.69|5994.69|5994.4|5994.4|5994.69|5994.69|5994.4|5994.4|0
1655284560000|2022-06-15 09:16:00|5994.11|5994.11|5993.54|5993.54|5994.11|5994.11|5993.54|5993.54|0
1655284600000|2022-06-15 09:16:40|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|0
1655284650000|2022-06-15 09:17:30|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1655284660000|2022-06-15 09:17:40|5996.15|5996.15|5996.47|5996.47|5997.11|5997.11|5996.15|5996.15|0
1655284670000|2022-06-15 09:17:50|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1655284680000|2022-06-15 09:18:00|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|0
1655284690000|2022-06-15 09:18:10|5996.12|5996.12|5995.55|5995.55|5996.12|5996.12|5995.55|5995.55|0
1655284730000|2022-06-15 09:18:50|5995.26|5995.26|5994.94|5994.94|5995.26|5995.26|5994.94|5994.94|0
1655284790000|2022-06-15 09:19:50|5995.58|5995.58|5996.3|5996.3|5996.3|5996.3|5995.58|5995.58|0
1655284800000|2022-06-15 09:20:00|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|5996.93|0
1655284810000|2022-06-15 09:20:10|5997.43|5997.43|5997.72|5997.72|5997.72|5997.72|5997.43|5997.43|0
1655284850000|2022-06-15 09:20:50|5998.09|5998.09|5998.45|5998.45|5998.45|5998.45|5998.09|5998.09|0
1655284860000|2022-06-15 09:21:00|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|0
1655284890000|2022-06-15 09:21:30|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|6000.72|0
1655284900000|2022-06-15 09:21:40|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|5999.65|0
1655284910000|2022-06-15 09:21:50|6000.02|6000.02|6000.02|6000.02|6000.02|6000.02|6000.02|6000.02|0
1655284930000|2022-06-15 09:22:10|6001.17|6001.17|6001.58|6001.58|6001.58|6001.58|6001.17|6001.17|0
1655284960000|2022-06-15 09:22:40|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|6001.21|0
1655284980000|2022-06-15 09:23:00|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|0
1655285010000|2022-06-15 09:23:30|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|6000.64|0
1655285020000|2022-06-15 09:23:40|6000.28|6000.28|5999.96|5999.96|6000.28|6000.28|5999.96|5999.96|0
1655285030000|2022-06-15 09:23:50|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|0
1655285040000|2022-06-15 09:24:00|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|0
1655285060000|2022-06-15 09:24:20|6000.93|6000.93|6001.53|6001.53|6001.53|6001.53|6000.93|6000.93|0
1655285080000|2022-06-15 09:24:40|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|6001.25|0
1655285100000|2022-06-15 09:25:00|6001.74|6001.74|6001.74|6001.74|6001.74|6001.74|6001.74|6001.74|0
1655285120000|2022-06-15 09:25:20|6001.93|6001.93|6002.29|6002.29|6002.29|6002.29|6001.93|6001.93|0
1655285130000|2022-06-15 09:25:30|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|6003.15|0
1655285150000|2022-06-15 09:25:50|6002.48|6002.48|6002.48|6002.48|6002.48|6002.48|6002.48|6002.48|0
1655285160000|2022-06-15 09:26:00|6002.16|6002.16|6002.8|6002.8|6002.8|6002.8|6002.16|6002.16|0
1655285180000|2022-06-15 09:26:20|6002.99|6002.99|6004.59|6004.59|6004.59|6004.59|6002.99|6002.99|0
1655285190000|2022-06-15 09:26:30|6004.27|6004.27|6004.27|6004.27|6004.27|6004.27|6004.27|6004.27|0
1655285200000|2022-06-15 09:26:40|6004.55|6004.55|6006.5|6006.5|6006.5|6006.5|6004.55|6004.55|0
1655285220000|2022-06-15 09:27:00|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|6006.22|0
1655285230000|2022-06-15 09:27:10|6006.71|6006.71|6009.93|6009.93|6009.93|6009.93|6006.71|6006.71|0
1655285260000|2022-06-15 09:27:40|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|6010.28|0
1655285270000|2022-06-15 09:27:50|6010|6010|6010|6010|6010|6010|6010|6010|0
1655285280000|2022-06-15 09:28:00|6010.36|6010.36|6011.12|6011.12|6011.12|6011.12|6010.36|6010.36|0
1655285320000|2022-06-15 09:28:40|6011.76|6011.76|6012.08|6012.08|6012.08|6012.08|6011.76|6011.76|0
1655285330000|2022-06-15 09:28:50|6012.72|6012.72|6013|6013|6013|6013|6012.72|6012.72|0
1655285340000|2022-06-15 09:29:00|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|6012.36|0
1655285360000|2022-06-15 09:29:20|6012.08|6012.08|6012.08|6012.08|6012.08|6012.08|6012.08|6012.08|0
1655285370000|2022-06-15 09:29:30|6011.76|6011.76|6011.44|6011.44|6011.76|6011.76|6011.44|6011.44|0
1655285380000|2022-06-15 09:29:40|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|0
1655285390000|2022-06-15 09:29:50|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|6013.25|0
1655285400000|2022-06-15 09:30:00|6012.62|6012.62|6012.9|6012.9|6012.9|6012.9|6012.62|6012.62|0
1655285410000|2022-06-15 09:30:10|6012.62|6012.62|6013.08|6013.08|6013.08|6013.08|6012.12|6012.12|0
1655285420000|2022-06-15 09:30:20|6013.26|6013.26|6013.62|6013.62|6013.62|6013.62|6013.26|6013.26|0
1655285450000|2022-06-15 09:30:50|6016.23|6016.23|6016.95|6016.95|6016.95|6016.95|6016.23|6016.23|0
1655285470000|2022-06-15 09:31:10|6017.31|6017.31|6018.3|6018.3|6018.3|6018.3|6017.31|6017.31|0
1655285480000|2022-06-15 09:31:20|6018.11|6018.11|6018.47|6018.47|6018.82|6018.82|6018.11|6018.11|0
1655285490000|2022-06-15 09:31:30|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|6018.28|0
1655285500000|2022-06-15 09:31:40|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|6018.57|0
1655285510000|2022-06-15 09:31:50|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|6018.75|0
1655285520000|2022-06-15 09:32:00|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|0
1655285530000|2022-06-15 09:32:10|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|6020.39|0
1655285540000|2022-06-15 09:32:20|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|6020.03|0
1655285570000|2022-06-15 09:32:50|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|6021.31|0
1655285580000|2022-06-15 09:33:00|6022.3|6022.3|6023.58|6023.58|6023.58|6023.58|6022.3|6022.3|0
1655285590000|2022-06-15 09:33:10|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|0
1655285610000|2022-06-15 09:33:30|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|0
1655285620000|2022-06-15 09:33:40|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1655285640000|2022-06-15 09:34:00|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|6024.89|0
1655285650000|2022-06-15 09:34:10|6024.53|6024.53|6025.03|6025.03|6025.03|6025.03|6024.53|6024.53|0
1655285660000|2022-06-15 09:34:20|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|0
1655285670000|2022-06-15 09:34:30|6025.88|6025.88|6025.88|6025.88|6026.24|6026.24|6025.88|6025.88|0
1655285680000|2022-06-15 09:34:40|6027.48|6027.48|6027.48|6027.48|6027.48|6027.48|6027.48|6027.48|0
1655285690000|2022-06-15 09:34:50|6027.12|6027.12|6027.12|6027.12|6027.12|6027.12|6027.12|6027.12|0
1655285700000|2022-06-15 09:35:00|6027.84|6027.84|6029.01|6029.01|6029.23|6029.23|6027.84|6027.84|0
1655285710000|2022-06-15 09:35:10|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|0
1655285720000|2022-06-15 09:35:20|6028.45|6028.45|6028.74|6028.74|6028.74|6028.74|6028.45|6028.45|0
1655285750000|2022-06-15 09:35:50|6028.92|6028.92|6028.92|6028.92|6028.92|6028.92|6028.92|6028.92|0
1655285780000|2022-06-15 09:36:20|6029.64|6029.64|6029.64|6029.64|6029.64|6029.64|6029.64|6029.64|0
1655285790000|2022-06-15 09:36:30|6029.32|6029.32|6029.32|6029.32|6029.32|6029.32|6029.32|6029.32|0
1655285800000|2022-06-15 09:36:40|6030.47|6030.47|6029.88|6029.88|6030.47|6030.47|6029.51|6029.51|0
1655285810000|2022-06-15 09:36:50|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|6030.2|0
1655285830000|2022-06-15 09:37:10|6029.88|6029.88|6031.05|6031.05|6031.05|6031.05|6029.88|6029.88|0
1655285840000|2022-06-15 09:37:20|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|6031.69|0
1655285860000|2022-06-15 09:37:40|6031.33|6031.33|6029.9|6029.9|6031.33|6031.33|6029.9|6029.9|0
1655285900000|2022-06-15 09:38:20|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|6028.27|0
1655285910000|2022-06-15 09:38:30|6029.23|6029.23|6030.82|6030.82|6030.82|6030.82|6029.23|6029.23|0
1655285920000|2022-06-15 09:38:40|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|6031.14|0
1655285930000|2022-06-15 09:38:50|6030.79|6030.79|6030.79|6030.79|6030.79|6030.79|6030.79|6030.79|0
1655285950000|2022-06-15 09:39:10|6030.43|6030.43|6030.43|6030.43|6030.43|6030.43|6030.43|6030.43|0
1655285960000|2022-06-15 09:39:20|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|6032.02|0
1655285970000|2022-06-15 09:39:30|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|6031.71|0
1655285980000|2022-06-15 09:39:40|6030.95|6030.95|6030.95|6030.95|6030.95|6030.95|6030.95|6030.95|0
1655285990000|2022-06-15 09:39:50|6031.45|6031.45|6032.18|6032.18|6032.18|6032.18|6031.45|6031.45|0
1655286010000|2022-06-15 09:40:10|6033.33|6033.33|6034.79|6034.79|6034.79|6034.79|6033.33|6033.33|0
1655286030000|2022-06-15 09:40:30|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|0
1655286070000|2022-06-15 09:41:10|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|6035.56|0
1655286120000|2022-06-15 09:42:00|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|6036.33|0
1655286150000|2022-06-15 09:42:30|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|6038.11|0
1655286160000|2022-06-15 09:42:40|6038.75|6038.75|6039.73|6039.73|6040.05|6040.05|6038.75|6038.75|0
1655286170000|2022-06-15 09:42:50|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|0
1655286190000|2022-06-15 09:43:10|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|6040.64|0
1655286200000|2022-06-15 09:43:20|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|0
1655286220000|2022-06-15 09:43:40|6041.49|6041.49|6045.69|6045.69|6046.45|6046.45|6041.49|6041.49|0
1655286230000|2022-06-15 09:43:50|6045.5|6045.5|6051.7|6051.7|6052.9|6052.9|6045.5|6045.5|0
1655286240000|2022-06-15 09:44:00|6051.06|6051.06|6045.71|6045.71|6051.06|6051.06|6045.71|6045.71|0
1655286250000|2022-06-15 09:44:10|6044.95|6044.95|6046.02|6046.02|6046.02|6046.02|6044.95|6044.95|0
1655286260000|2022-06-15 09:44:20|6045.56|6045.56|6045.97|6045.97|6046.33|6046.33|6044.98|6044.98|0
1655286270000|2022-06-15 09:44:30|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|0
1655286280000|2022-06-15 09:44:40|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|6046.29|0
1655286300000|2022-06-15 09:45:00|6046.67|6046.67|6047.86|6047.86|6047.86|6047.86|6046.67|6046.67|0
1655286310000|2022-06-15 09:45:10|6048.93|6048.93|6049.88|6049.88|6049.88|6049.88|6048.93|6048.93|0
1655286320000|2022-06-15 09:45:20|6049.57|6049.57|6049.57|6049.57|6049.75|6049.75|6049.57|6049.57|0
1655286340000|2022-06-15 09:45:40|6049.85|6049.85|6049.57|6049.57|6049.85|6049.85|6049.57|6049.57|0
1655286360000|2022-06-15 09:46:00|6048.85|6048.85|6046.65|6046.65|6048.85|6048.85|6046.65|6046.65|0
1655286370000|2022-06-15 09:46:10|6046.15|6046.15|6046.15|6046.15|6046.15|6046.15|6046.15|6046.15|0
1655286390000|2022-06-15 09:46:30|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|6045.19|0
1655286400000|2022-06-15 09:46:40|6044.55|6044.55|6044.55|6044.55|6044.55|6044.55|6044.55|6044.55|0
1655286410000|2022-06-15 09:46:50|6043.28|6043.28|6043.28|6043.28|6043.28|6043.28|6043.28|6043.28|0
1655286440000|2022-06-15 09:47:20|6043.91|6043.91|6043.28|6043.28|6043.91|6043.91|6043.28|6043.28|0
1655286460000|2022-06-15 09:47:40|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|6042.96|0
1655286470000|2022-06-15 09:47:50|6042.32|6042.32|6041.68|6041.68|6042.32|6042.32|6041.68|6041.68|0
1655286480000|2022-06-15 09:48:00|6041.39|6041.39|6040.63|6040.63|6041.39|6041.39|6040.63|6040.63|0
1655286500000|2022-06-15 09:48:20|6040.91|6040.91|6040.16|6040.16|6040.91|6040.91|6040.16|6040.16|0
1655286510000|2022-06-15 09:48:30|6040.35|6040.35|6040.63|6040.63|6040.63|6040.63|6040.35|6040.35|0
1655286520000|2022-06-15 09:48:40|6040.31|6040.31|6040.67|6040.67|6040.67|6040.67|6040.31|6040.31|0
1655286540000|2022-06-15 09:49:00|6040.86|6040.86|6040.86|6040.86|6040.86|6040.86|6040.86|6040.86|0
1655286550000|2022-06-15 09:49:10|6041.82|6041.82|6041.82|6041.82|6041.82|6041.82|6041.82|6041.82|0
1655286610000|2022-06-15 09:50:10|6041.63|6041.63|6041.63|6041.63|6041.63|6041.63|6041.63|6041.63|0
1655286630000|2022-06-15 09:50:30|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|6041.91|0
1655286660000|2022-06-15 09:51:00|6041.53|6041.53|6043.73|6043.73|6043.73|6043.73|6041.53|6041.53|0
1655286670000|2022-06-15 09:51:10|6042.78|6042.78|6042.14|6042.14|6042.78|6042.78|6042.14|6042.14|0
1655286680000|2022-06-15 09:51:20|6041.71|6041.71|6041.43|6041.43|6041.71|6041.71|6041.43|6041.43|0
1655286710000|2022-06-15 09:51:50|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|6041.05|0
1655286720000|2022-06-15 09:52:00|6040.77|6040.77|6040.27|6040.27|6040.77|6040.77|6040.27|6040.27|0
1655286730000|2022-06-15 09:52:10|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|0
1655286740000|2022-06-15 09:52:20|6039.6|6039.6|6038.22|6038.22|6039.81|6039.81|6038.22|6038.22|0
1655286750000|2022-06-15 09:52:30|6037.5|6037.5|6037.01|6037.01|6037.5|6037.5|6037.01|6037.01|0
1655286770000|2022-06-15 09:52:50|6036.72|6036.72|6036.53|6036.53|6036.72|6036.72|6036.53|6036.53|0
1655286780000|2022-06-15 09:53:00|6036.21|6036.21|6035.57|6035.57|6036.21|6036.21|6035.57|6035.57|0
1655286810000|2022-06-15 09:53:30|6035.89|6035.89|6035.57|6035.57|6035.89|6035.89|6035.57|6035.57|0
1655286820000|2022-06-15 09:53:40|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|0
1655286860000|2022-06-15 09:54:20|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|6034.58|0
1655286870000|2022-06-15 09:54:30|6033.59|6033.59|6033.09|6033.09|6033.59|6033.59|6033.09|6033.09|0
1655286880000|2022-06-15 09:54:40|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|6033.38|0
1655286890000|2022-06-15 09:54:50|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|6032.74|0
1655286930000|2022-06-15 09:55:30|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|6033.23|0
1655286940000|2022-06-15 09:55:40|6033.52|6033.52|6033.52|6033.52|6033.52|6033.52|6033.52|6033.52|0
1655286950000|2022-06-15 09:55:50|6033.23|6033.23|6030.75|6030.75|6033.23|6033.23|6030.75|6030.75|0
1655286960000|2022-06-15 09:56:00|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|0
1655286970000|2022-06-15 09:56:10|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|6030.82|0
1655286980000|2022-06-15 09:56:20|6031.46|6031.46|6031.65|6031.65|6031.65|6031.65|6031.46|6031.46|0
1655287010000|2022-06-15 09:56:50|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|6031.29|0
1655287020000|2022-06-15 09:57:00|6032.25|6032.25|6032.25|6032.25|6032.25|6032.25|6032.25|6032.25|0
1655287030000|2022-06-15 09:57:10|6031.93|6031.93|6031.93|6031.93|6031.93|6031.93|6031.93|6031.93|0
1655287050000|2022-06-15 09:57:30|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|6031.61|0
1655287070000|2022-06-15 09:57:50|6030.65|6030.65|6031.37|6031.37|6031.37|6031.37|6030.65|6030.65|0
1655287080000|2022-06-15 09:58:00|6031.05|6031.05|6030.76|6030.76|6031.05|6031.05|6030.76|6030.76|0
1655287090000|2022-06-15 09:58:10|6031.83|6031.83|6032.97|6032.97|6032.97|6032.97|6031.83|6031.83|0
1655287100000|2022-06-15 09:58:20|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|6034.11|0
1655287110000|2022-06-15 09:58:30|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|0
1655287140000|2022-06-15 09:59:00|6034.19|6034.19|6034.75|6034.75|6034.75|6034.75|6034.19|6034.19|0
1655287150000|2022-06-15 09:59:10|6035.39|6035.39|6035.71|6035.71|6035.71|6035.71|6035.39|6035.39|0
1655287160000|2022-06-15 09:59:20|6036|6036|6036|6036|6036|6036|6036|6036|0
1655287180000|2022-06-15 09:59:40|6036.35|6036.35|6036.93|6036.93|6036.93|6036.93|6036.35|6036.35|0
1655287200000|2022-06-15 10:00:00|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|0
1655287220000|2022-06-15 10:00:20|6035.78|6035.78|6035.78|6035.78|6035.78|6035.78|6035.78|6035.78|0
1655287270000|2022-06-15 10:01:10|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|0
1655287280000|2022-06-15 10:01:20|6036.67|6036.67|6036.95|6036.95|6036.95|6036.95|6036.67|6036.67|0
1655287290000|2022-06-15 10:01:30|6037.31|6037.31|6037.67|6037.67|6037.67|6037.67|6037.31|6037.31|0
1655287310000|2022-06-15 10:01:50|6038.16|6038.16|6037.67|6037.67|6038.16|6038.16|6037.67|6037.67|0
1655287320000|2022-06-15 10:02:00|6038.02|6038.02|6037.31|6037.31|6038.02|6038.02|6037.03|6037.03|0
1655287330000|2022-06-15 10:02:10|6036.16|6036.16|6036.23|6036.23|6036.23|6036.23|6035.52|6035.52|0
1655287340000|2022-06-15 10:02:20|6036.59|6036.59|6036.59|6036.59|6036.59|6036.59|6036.59|6036.59|0
1655287350000|2022-06-15 10:02:30|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|0
1655287360000|2022-06-15 10:02:40|6037.3|6037.3|6037.66|6037.66|6037.66|6037.66|6037.3|6037.3|0
1655287380000|2022-06-15 10:03:00|6038.3|6038.3|6038.3|6038.3|6038.3|6038.3|6037.59|6037.59|0
1655287400000|2022-06-15 10:03:20|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|6037.02|0
1655287410000|2022-06-15 10:03:30|6036.64|6036.64|6036.64|6036.64|6036.64|6036.64|6036.64|6036.64|0
1655287420000|2022-06-15 10:03:40|6036.07|6036.07|6036.07|6036.07|6036.07|6036.07|6036.07|6036.07|0
1655287430000|2022-06-15 10:03:50|6035.35|6035.35|6035|6035|6035.35|6035.35|6035|6035|0
1655287440000|2022-06-15 10:04:00|6035.35|6035.35|6035.04|6035.04|6035.35|6035.35|6035.04|6035.04|0
1655287450000|2022-06-15 10:04:10|6033.89|6033.89|6033.06|6033.06|6033.89|6033.89|6032.74|6032.74|0
1655287460000|2022-06-15 10:04:20|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|6033.35|0
1655287490000|2022-06-15 10:04:50|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|6033.7|0
1655287500000|2022-06-15 10:05:00|6032.94|6032.94|6031.17|6031.17|6032.94|6032.94|6031.17|6031.17|0
1655287510000|2022-06-15 10:05:10|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|6030.17|0
1655287520000|2022-06-15 10:05:20|6029.82|6029.82|6029.17|6029.17|6029.82|6029.82|6029.17|6029.17|0
1655287550000|2022-06-15 10:05:50|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|6028.86|0
1655287560000|2022-06-15 10:06:00|6028.5|6028.5|6028.86|6028.86|6028.86|6028.86|6028.5|6028.5|0
1655287570000|2022-06-15 10:06:10|6027.86|6027.86|6025.17|6025.17|6027.86|6027.86|6025.17|6025.17|0
1655287580000|2022-06-15 10:06:20|6024.79|6024.79|6024.51|6024.51|6024.79|6024.79|6024.51|6024.51|0
1655287590000|2022-06-15 10:06:30|6023.55|6023.55|6022.24|6022.24|6023.87|6023.87|6022.24|6022.24|0
1655287600000|2022-06-15 10:06:40|6021.09|6021.09|6020.74|6020.74|6021.09|6021.09|6020.74|6020.74|0
1655287610000|2022-06-15 10:06:50|6021.05|6021.05|6022.67|6022.67|6022.67|6022.67|6021.05|6021.05|0
1655287620000|2022-06-15 10:07:00|6021.96|6021.96|6021.6|6021.6|6021.96|6021.96|6021.6|6021.6|0
1655287650000|2022-06-15 10:07:30|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|0
1655287680000|2022-06-15 10:08:00|6022.95|6022.95|6022.95|6022.95|6022.95|6022.95|6022.95|6022.95|0
1655287700000|2022-06-15 10:08:20|6023.67|6023.67|6023.17|6023.17|6023.67|6023.67|6023.17|6023.17|0
1655287720000|2022-06-15 10:08:40|6023.53|6023.53|6024.43|6024.43|6024.43|6024.43|6023.53|6023.53|0
1655287730000|2022-06-15 10:08:50|6023.72|6023.72|6023.72|6023.72|6023.72|6023.72|6023.72|6023.72|0
1655287750000|2022-06-15 10:09:10|6023.36|6023.36|6023.36|6023.36|6023.36|6023.36|6023.36|6023.36|0
1655287760000|2022-06-15 10:09:20|6024.07|6024.07|6024.07|6024.07|6024.07|6024.07|6023.72|6023.72|0
1655287800000|2022-06-15 10:10:00|6024.43|6024.43|6024.97|6024.97|6025.33|6025.33|6024.43|6024.43|0
1655287840000|2022-06-15 10:10:40|6024.66|6024.66|6025.01|6025.01|6025.01|6025.01|6024.66|6024.66|0
1655287850000|2022-06-15 10:10:50|6025.51|6025.51|6025.22|6025.22|6025.51|6025.51|6025.22|6025.22|0
1655287860000|2022-06-15 10:11:00|6025.51|6025.51|6025.72|6025.72|6026.4|6026.4|6025.51|6025.51|0
1655287880000|2022-06-15 10:11:20|6026.04|6026.04|6025.41|6025.41|6026.04|6026.04|6025.41|6025.41|0
1655287900000|2022-06-15 10:11:40|6026.12|6026.12|6025.74|6025.74|6026.7|6026.7|6025.74|6025.74|0
1655287920000|2022-06-15 10:12:00|6026.7|6026.7|6028.3|6028.3|6028.3|6028.3|6026.7|6026.7|0
1655287930000|2022-06-15 10:12:10|6028.67|6028.67|6029.18|6029.18|6029.39|6029.39|6028.67|6028.67|0
1655287940000|2022-06-15 10:12:20|6028.22|6028.22|6028.54|6028.54|6028.54|6028.54|6028.22|6028.22|0
1655287950000|2022-06-15 10:12:30|6027.82|6027.82|6027.15|6027.15|6027.82|6027.82|6027.15|6027.15|0
1655287960000|2022-06-15 10:12:40|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|6026.83|0
1655287980000|2022-06-15 10:13:00|6026.19|6026.19|6026.19|6026.19|6026.19|6026.19|6026.19|6026.19|0
1655288000000|2022-06-15 10:13:20|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|0
1655288010000|2022-06-15 10:13:30|6026.19|6026.19|6026.19|6026.19|6026.19|6026.19|6026.19|6026.19|0
1655288020000|2022-06-15 10:13:40|6027.15|6027.15|6024.39|6024.39|6027.15|6027.15|6024.39|6024.39|0
1655288050000|2022-06-15 10:14:10|6024.03|6024.03|6024.03|6024.03|6024.03|6024.03|6024.03|6024.03|0
1655288070000|2022-06-15 10:14:30|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|6023.67|0
1655288090000|2022-06-15 10:14:50|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|0
1655288100000|2022-06-15 10:15:00|6023.6|6023.6|6022.52|6022.52|6023.6|6023.6|6022.52|6022.52|0
1655288110000|2022-06-15 10:15:10|6022.88|6022.88|6023.16|6023.16|6023.24|6023.24|6022.17|6022.17|0
1655288120000|2022-06-15 10:15:20|6023.48|6023.48|6019.29|6019.29|6024.14|6024.14|6017.87|6017.87|0
1655288130000|2022-06-15 10:15:30|6018.58|6018.58|6020.72|6020.72|6020.72|6020.72|6018.58|6018.58|0
1655288140000|2022-06-15 10:15:40|6020.01|6020.01|6019.18|6019.18|6020.01|6020.01|6019.18|6019.18|0
1655288150000|2022-06-15 10:15:50|6018.86|6018.86|6018.22|6018.22|6018.86|6018.86|6018.22|6018.22|0
1655288160000|2022-06-15 10:16:00|6017.9|6017.9|6016.94|6016.94|6017.9|6017.9|6016.94|6016.94|0
1655288170000|2022-06-15 10:16:10|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1655288180000|2022-06-15 10:16:20|6016.23|6016.23|6015.33|6015.33|6016.23|6016.23|6015.33|6015.33|0
1655288190000|2022-06-15 10:16:30|6015.96|6015.96|6015.65|6015.65|6015.96|6015.96|6015.65|6015.65|0
1655288210000|2022-06-15 10:16:50|6015.29|6015.29|6016.36|6016.36|6016.36|6016.36|6015.29|6015.29|0
1655288260000|2022-06-15 10:17:40|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|6017.32|0
1655288270000|2022-06-15 10:17:50|6016.6|6016.6|6016.6|6016.6|6016.6|6016.6|6016.6|6016.6|0
1655288300000|2022-06-15 10:18:20|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|6015.89|0
1655288320000|2022-06-15 10:18:40|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|0
1655288340000|2022-06-15 10:19:00|6017.86|6017.86|6018.15|6018.15|6018.15|6018.15|6017.86|6017.86|0
1655288370000|2022-06-15 10:19:30|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|6018.34|0
1655288390000|2022-06-15 10:19:50|6018.62|6018.62|6020.86|6020.86|6020.86|6020.86|6018.62|6018.62|0
1655288400000|2022-06-15 10:20:00|6020.14|6020.14|6018.85|6018.85|6020.14|6020.14|6018.36|6018.36|0
1655288410000|2022-06-15 10:20:10|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|6019.35|0
1655288430000|2022-06-15 10:20:30|6020.63|6020.63|6020.63|6020.63|6020.63|6020.63|6020.63|6020.63|0
1655288440000|2022-06-15 10:20:40|6019.99|6019.99|6019.99|6019.99|6019.99|6019.99|6019.99|6019.99|0
1655288450000|2022-06-15 10:20:50|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|6020.56|0
1655288490000|2022-06-15 10:21:30|6020.88|6020.88|6023.17|6023.17|6023.17|6023.17|6020.88|6020.88|0
1655288510000|2022-06-15 10:21:50|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|6023.81|0
1655288520000|2022-06-15 10:22:00|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|0
1655288550000|2022-06-15 10:22:30|6024.63|6024.63|6023.99|6023.99|6024.63|6024.63|6023.99|6023.99|0
1655288570000|2022-06-15 10:22:50|6024.48|6024.48|6024.48|6024.48|6024.48|6024.48|6024.48|6024.48|0
1655288580000|2022-06-15 10:23:00|6024.77|6024.77|6024.77|6024.77|6024.77|6024.77|6024.77|6024.77|0
1655288600000|2022-06-15 10:23:20|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|6025.09|0
1655288610000|2022-06-15 10:23:30|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|0
1655288630000|2022-06-15 10:23:50|6024.17|6024.17|6024.17|6024.17|6024.17|6024.17|6024.17|6024.17|0
1655288660000|2022-06-15 10:24:20|6023.4|6023.4|6023.4|6023.4|6023.4|6023.4|6023.4|6023.4|0
1655288670000|2022-06-15 10:24:30|6022.84|6022.84|6022.84|6022.84|6024.27|6024.27|6022.84|6022.84|0
1655288680000|2022-06-15 10:24:40|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|6022.52|0
1655288700000|2022-06-15 10:25:00|6022.71|6022.71|6023.28|6023.28|6023.28|6023.28|6022.71|6022.71|0
1655288720000|2022-06-15 10:25:20|6024.7|6024.7|6025.42|6025.42|6025.42|6025.42|6024.7|6024.7|0
1655288740000|2022-06-15 10:25:40|6024.92|6024.92|6024.92|6024.92|6024.92|6024.92|6024.92|6024.92|0
1655288750000|2022-06-15 10:25:50|6024.35|6024.35|6024.64|6024.64|6024.64|6024.64|6024.35|6024.35|0
1655288830000|2022-06-15 10:27:10|6025.27|6025.27|6024.52|6024.52|6025.27|6025.27|6024.52|6024.52|0
1655288900000|2022-06-15 10:28:20|6025.24|6025.24|6024.88|6024.88|6025.24|6025.24|6024.17|6024.17|0
1655288920000|2022-06-15 10:28:40|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|6022.97|0
1655288930000|2022-06-15 10:28:50|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|0
1655288940000|2022-06-15 10:29:00|6021.04|6021.04|6020.47|6020.47|6021.04|6021.04|6020.47|6020.47|0
1655288960000|2022-06-15 10:29:20|6020.83|6020.83|6021.74|6021.74|6021.74|6021.74|6020.64|6020.64|0
1655288980000|2022-06-15 10:29:40|6022.06|6022.06|6022.24|6022.24|6022.24|6022.24|6022.06|6022.06|0
1655289010000|2022-06-15 10:30:10|6021.61|6021.61|6021.29|6021.29|6021.61|6021.61|6021.29|6021.29|0
1655289030000|2022-06-15 10:30:30|6021.57|6021.57|6020.14|6020.14|6021.57|6021.57|6020.14|6020.14|0
1655289070000|2022-06-15 10:31:10|6020.5|6020.5|6021.14|6021.14|6021.14|6021.14|6020.5|6020.5|0
1655289090000|2022-06-15 10:31:30|6021.64|6021.64|6021.32|6021.32|6021.64|6021.64|6021.32|6021.32|0
1655289110000|2022-06-15 10:31:50|6021.13|6021.13|6022.28|6022.28|6022.46|6022.46|6021.13|6021.13|0
1655289120000|2022-06-15 10:32:00|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|6022.65|0
1655289140000|2022-06-15 10:32:20|6022.01|6022.01|6021.69|6021.69|6022.01|6022.01|6021.69|6021.69|0
1655289150000|2022-06-15 10:32:30|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|6022.05|0
1655289160000|2022-06-15 10:32:40|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|6021.68|0
1655289180000|2022-06-15 10:33:00|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|6020.4|0
1655289210000|2022-06-15 10:33:30|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|0
1655289230000|2022-06-15 10:33:50|6020.61|6020.61|6020.89|6020.89|6020.89|6020.89|6020.61|6020.61|0
1655289240000|2022-06-15 10:34:00|6020.52|6020.52|6020.71|6020.71|6020.71|6020.71|6020.52|6020.52|0
1655289250000|2022-06-15 10:34:10|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|0
1655289260000|2022-06-15 10:34:20|6021.18|6021.18|6021.18|6021.18|6021.18|6021.18|6021.18|6021.18|0
1655289280000|2022-06-15 10:34:40|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|6020.11|0
1655289300000|2022-06-15 10:35:00|6019.82|6019.82|6018.83|6018.83|6019.82|6019.82|6018.83|6018.83|0
1655289320000|2022-06-15 10:35:20|6017.7|6017.7|6017.7|6017.7|6017.7|6017.7|6017.7|6017.7|0
1655289360000|2022-06-15 10:36:00|6018.66|6018.66|6019.37|6019.37|6019.37|6019.37|6018.66|6018.66|0
1655289380000|2022-06-15 10:36:20|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|0
1655289390000|2022-06-15 10:36:30|6020.12|6020.12|6019.84|6019.84|6020.12|6020.12|6019.84|6019.84|0
1655289400000|2022-06-15 10:36:40|6020.16|6020.16|6018.73|6018.73|6020.16|6020.16|6018.73|6018.73|0
1655289420000|2022-06-15 10:37:00|6018.41|6018.41|6018.41|6018.41|6018.41|6018.41|6018.41|6018.41|0
1655289490000|2022-06-15 10:38:10|6018.73|6018.73|6020.12|6020.12|6020.12|6020.12|6018.73|6018.73|0
1655289500000|2022-06-15 10:38:20|6020.33|6020.33|6020.33|6020.33|6020.33|6020.33|6020.33|6020.33|0
1655289520000|2022-06-15 10:38:40|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|6021.1|0
1655289530000|2022-06-15 10:38:50|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|6021.28|0
1655289550000|2022-06-15 10:39:10|6021.11|6021.11|6022.11|6022.11|6022.11|6022.11|6021.11|6021.11|0
1655289560000|2022-06-15 10:39:20|6021.55|6021.55|6021.55|6021.55|6021.55|6021.55|6021.55|6021.55|0
1655289570000|2022-06-15 10:39:30|6022.75|6022.75|6023.09|6023.09|6023.44|6023.44|6022.75|6022.75|0
1655289580000|2022-06-15 10:39:40|6022.45|6022.45|6025.12|6025.12|6025.51|6025.51|6022.45|6022.45|0
1655289590000|2022-06-15 10:39:50|6024.8|6024.8|6024.8|6024.8|6024.8|6024.8|6024.8|6024.8|0
1655289600000|2022-06-15 10:40:00|6025.38|6025.38|6025.6|6025.6|6026.84|6026.84|6025|6025|0
1655289670000|2022-06-15 10:41:10|6025.89|6025.89|6025.17|6025.17|6025.89|6025.89|6025.17|6025.17|0
1655289680000|2022-06-15 10:41:20|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|6024.98|0
1655289700000|2022-06-15 10:41:40|6025.62|6025.62|6026.09|6026.09|6026.09|6026.09|6025.26|6025.26|0
1655289710000|2022-06-15 10:41:50|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|0
1655289720000|2022-06-15 10:42:00|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|6025.17|0
1655289750000|2022-06-15 10:42:30|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|0
1655289760000|2022-06-15 10:42:40|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|6024.59|0
1655289770000|2022-06-15 10:42:50|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|0
1655289780000|2022-06-15 10:43:00|6023.77|6023.77|6023|6023|6023.77|6023.77|6023|6023|0
1655289790000|2022-06-15 10:43:10|6021.93|6021.93|6020.32|6020.32|6021.93|6021.93|6020.32|6020.32|0
1655289800000|2022-06-15 10:43:20|6020|6020|6020.29|6020.29|6020.29|6020.29|6020|6020|0
1655289810000|2022-06-15 10:43:30|6020.47|6020.47|6020.76|6020.76|6020.76|6020.76|6020.47|6020.47|0
1655289830000|2022-06-15 10:43:50|6021.12|6021.12|6021.12|6021.12|6021.12|6021.12|6021.12|6021.12|0
1655289840000|2022-06-15 10:44:00|6020.83|6020.83|6020.83|6020.83|6020.83|6020.83|6020.83|6020.83|0
1655289850000|2022-06-15 10:44:10|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|6021.9|0
1655289870000|2022-06-15 10:44:30|6022.26|6022.26|6020.95|6020.95|6022.26|6022.26|6020.95|6020.95|0
1655289900000|2022-06-15 10:45:00|6021.32|6021.32|6021.7|6021.7|6021.7|6021.7|6021.32|6021.32|0
1655289930000|2022-06-15 10:45:30|6021.32|6021.32|6021.32|6021.32|6021.32|6021.32|6021.32|6021.32|0
1655289960000|2022-06-15 10:46:00|6020.82|6020.82|6020.82|6020.82|6020.82|6020.82|6020.82|6020.82|0
1655289980000|2022-06-15 10:46:20|6020.32|6020.32|6019.95|6019.95|6020.32|6020.32|6019.95|6019.95|0
1655290070000|2022-06-15 10:47:50|6020.44|6020.44|6020.44|6020.44|6020.44|6020.44|6020.44|6020.44|0
1655290080000|2022-06-15 10:48:00|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|6020.76|0
1655290090000|2022-06-15 10:48:10|6021.91|6021.91|6021.91|6021.91|6021.91|6021.91|6021.91|6021.91|0
1655290130000|2022-06-15 10:48:50|6022.1|6022.1|6022.45|6022.45|6022.45|6022.45|6022.1|6022.1|0
1655290140000|2022-06-15 10:49:00|6022.95|6022.95|6023.27|6023.27|6023.27|6023.27|6022.95|6022.95|0
1655290150000|2022-06-15 10:49:10|6022.91|6022.91|6022.91|6022.91|6022.91|6022.91|6022.91|6022.91|0
1655290160000|2022-06-15 10:49:20|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|6024.51|0
1655290170000|2022-06-15 10:49:30|6025.66|6025.66|6025.37|6025.37|6025.66|6025.66|6025.37|6025.37|0
1655290190000|2022-06-15 10:49:50|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|0
1655290200000|2022-06-15 10:50:00|6025.88|6025.88|6025.91|6025.91|6026.2|6026.2|6025.88|6025.88|0
1655290220000|2022-06-15 10:50:20|6026.55|6026.55|6026.55|6026.55|6026.55|6026.55|6026.55|6026.55|0
1655290240000|2022-06-15 10:50:40|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|0
1655290260000|2022-06-15 10:51:00|6025.34|6025.34|6025.55|6025.55|6025.55|6025.55|6025.34|6025.34|0
1655290270000|2022-06-15 10:51:10|6025.74|6025.74|6025.53|6025.53|6025.74|6025.74|6025.53|6025.53|0
1655290280000|2022-06-15 10:51:20|6025.85|6025.85|6025.85|6025.85|6026.21|6026.21|6025.85|6025.85|0
1655290330000|2022-06-15 10:52:10|6025.66|6025.66|6025.66|6025.66|6026.02|6026.02|6025.66|6025.66|0
1655290420000|2022-06-15 10:53:40|6025.3|6025.3|6025.3|6025.3|6025.3|6025.3|6025.3|6025.3|0
1655290430000|2022-06-15 10:53:50|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|6024.95|0
1655290440000|2022-06-15 10:54:00|6025.3|6025.3|6026.38|6026.38|6026.38|6026.38|6025.3|6025.3|0
1655290450000|2022-06-15 10:54:10|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1655290470000|2022-06-15 10:54:30|6026.44|6026.44|6024.99|6024.99|6026.72|6026.72|6024.99|6024.99|0
1655290490000|2022-06-15 10:54:50|6024.04|6024.04|6024.04|6024.04|6024.04|6024.04|6024.04|6024.04|0
1655290500000|2022-06-15 10:55:00|6023.72|6023.72|6023.08|6023.08|6023.72|6023.72|6023.08|6023.08|0
1655290510000|2022-06-15 10:55:10|6023.27|6023.27|6023.46|6023.46|6023.46|6023.46|6023.27|6023.27|0
1655290530000|2022-06-15 10:55:30|6024.41|6024.41|6025.05|6025.05|6025.05|6025.05|6024.41|6024.41|0
1655290540000|2022-06-15 10:55:40|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|0
1655290560000|2022-06-15 10:56:00|6025.83|6025.83|6025.83|6025.83|6025.83|6025.83|6025.83|6025.83|0
1655290570000|2022-06-15 10:56:10|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|0
1655290620000|2022-06-15 10:57:00|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|0
1655290630000|2022-06-15 10:57:10|6027.03|6027.03|6025.43|6025.43|6027.03|6027.03|6025.43|6025.43|0
1655290640000|2022-06-15 10:57:20|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|6025.11|0
1655290650000|2022-06-15 10:57:30|6027.97|6027.97|6027.97|6027.97|6027.97|6027.97|6027.97|6027.97|0
1655290680000|2022-06-15 10:58:00|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|0
1655290690000|2022-06-15 10:58:10|6027.22|6027.22|6027.22|6027.22|6027.22|6027.22|6026.93|6026.93|0
1655290710000|2022-06-15 10:58:30|6026.84|6026.84|6027.22|6027.22|6027.22|6027.22|6026.84|6026.84|0
1655290720000|2022-06-15 10:58:40|6026.22|6026.22|6026.05|6026.05|6026.54|6026.54|6026.05|6026.05|0
1655290750000|2022-06-15 10:59:10|6025.41|6025.41|6025.41|6025.41|6025.41|6025.41|6025.41|6025.41|0
1655290780000|2022-06-15 10:59:40|6024.64|6024.64|6024.64|6024.64|6024.64|6024.64|6024.64|6024.64|0
1655290800000|2022-06-15 11:00:00|6025.78|6025.78|6025.62|6025.62|6026.88|6026.88|6025.62|6025.62|0
1655290810000|2022-06-15 11:00:10|6024.99|6024.99|6024|6024|6024.99|6024.99|6024|6024|0
1655290820000|2022-06-15 11:00:20|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|0
1655290830000|2022-06-15 11:00:30|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|6024.58|0
1655290890000|2022-06-15 11:01:30|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|6024.86|0
1655290910000|2022-06-15 11:01:50|6024.65|6024.65|6024.37|6024.37|6025.01|6025.01|6024.37|6024.37|0
1655290920000|2022-06-15 11:02:00|6024.94|6024.94|6023.66|6023.66|6024.94|6024.94|6023.66|6023.66|0
1655290930000|2022-06-15 11:02:10|6023.45|6023.45|6022.49|6022.49|6023.45|6023.45|6022.49|6022.49|0
1655290950000|2022-06-15 11:02:30|6022.21|6022.21|6021.92|6021.92|6022.21|6022.21|6021.92|6021.92|0
1655290970000|2022-06-15 11:02:50|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|0
1655290980000|2022-06-15 11:03:00|6021.32|6021.32|6020.24|6020.24|6021.32|6021.32|6020.24|6020.24|0
1655290990000|2022-06-15 11:03:10|6019.1|6019.1|6019.1|6019.1|6019.1|6019.1|6019.1|6019.1|0
1655291020000|2022-06-15 11:03:40|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|6019.42|0
1655291030000|2022-06-15 11:03:50|6018.42|6018.42|6017.71|6017.71|6018.42|6018.42|6017.71|6017.71|0
1655291050000|2022-06-15 11:04:10|6017.14|6017.14|6017.42|6017.42|6017.42|6017.42|6017.14|6017.14|0
1655291060000|2022-06-15 11:04:20|6017.07|6017.07|6016.43|6016.43|6017.07|6017.07|6016.43|6016.43|0
1655291070000|2022-06-15 11:04:30|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|0
1655291080000|2022-06-15 11:04:40|6015.09|6015.09|6013.28|6013.28|6015.09|6015.09|6013.28|6013.28|0
1655291090000|2022-06-15 11:04:50|6012.32|6012.32|6010.52|6010.52|6012.32|6012.32|6010.52|6010.52|0
1655291100000|2022-06-15 11:05:00|6009.95|6009.95|6008.33|6008.33|6009.95|6009.95|6008.33|6008.33|0
1655291110000|2022-06-15 11:05:10|6008.91|6008.91|6009.09|6009.09|6009.09|6009.09|6008.91|6008.91|0
1655291140000|2022-06-15 11:05:40|6009.28|6009.28|6009.64|6009.64|6009.64|6009.64|6009.28|6009.28|0
1655291180000|2022-06-15 11:06:20|6010.28|6010.28|6010.47|6010.47|6010.47|6010.47|6010.28|6010.28|0
1655291250000|2022-06-15 11:07:30|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|0
1655291260000|2022-06-15 11:07:40|6009.83|6009.83|6009.23|6009.23|6009.83|6009.83|6009.23|6009.23|0
1655291280000|2022-06-15 11:08:00|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|0
1655291310000|2022-06-15 11:08:30|6008.59|6008.59|6008.91|6008.91|6008.91|6008.91|6008.59|6008.59|0
1655291330000|2022-06-15 11:08:50|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|0
1655291350000|2022-06-15 11:09:10|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|0
1655291360000|2022-06-15 11:09:20|6009.51|6009.51|6011.04|6011.04|6011.04|6011.04|6009.51|6009.51|0
1655291400000|2022-06-15 11:10:00|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|6011.36|0
1655291410000|2022-06-15 11:10:10|6012.11|6012.11|6012.89|6012.89|6012.89|6012.89|6012.11|6012.11|0
1655291440000|2022-06-15 11:10:40|6013.18|6013.18|6013.18|6013.18|6013.18|6013.18|6013.18|6013.18|0
1655291460000|2022-06-15 11:11:00|6014.17|6014.17|6014.17|6014.17|6014.17|6014.17|6014.17|6014.17|0
1655291500000|2022-06-15 11:11:40|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|6014.89|0
1655291510000|2022-06-15 11:11:50|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|6015.84|0
1655291520000|2022-06-15 11:12:00|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|6016.2|0
1655291540000|2022-06-15 11:12:20|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|6017.47|0
1655291560000|2022-06-15 11:12:40|6016.84|6016.84|6016.2|6016.2|6016.84|6016.84|6016.2|6016.2|0
1655291570000|2022-06-15 11:12:50|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|0
1655291600000|2022-06-15 11:13:20|6016.77|6016.77|6016.77|6016.77|6016.77|6016.77|6016.77|6016.77|0
1655291610000|2022-06-15 11:13:30|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|6017.09|0
1655291630000|2022-06-15 11:13:50|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|0
1655291640000|2022-06-15 11:14:00|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|6017.12|0
1655291650000|2022-06-15 11:14:10|6016.41|6016.41|6016.43|6016.43|6016.43|6016.43|6016.05|6016.05|0
1655291660000|2022-06-15 11:14:20|6016.79|6016.79|6016.79|6016.79|6016.79|6016.79|6016.79|6016.79|0
1655291700000|2022-06-15 11:15:00|6017.08|6017.08|6017.26|6017.26|6017.26|6017.26|6017.08|6017.08|0
1655291710000|2022-06-15 11:15:10|6018.79|6018.79|6019.81|6019.81|6019.81|6019.81|6018.79|6018.79|0
1655291720000|2022-06-15 11:15:20|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|6020.13|0
1655291750000|2022-06-15 11:15:50|6019.81|6019.81|6020.49|6020.49|6020.49|6020.49|6019.49|6019.49|0
1655291770000|2022-06-15 11:16:10|6019.99|6019.99|6019.99|6019.99|6019.99|6019.99|6019.99|6019.99|0
1655291780000|2022-06-15 11:16:20|6019.61|6019.61|6019.61|6019.61|6019.61|6019.61|6019.61|6019.61|0
1655291810000|2022-06-15 11:16:50|6019.93|6019.93|6019.93|6019.93|6019.93|6019.93|6019.93|6019.93|0
1655291820000|2022-06-15 11:17:00|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1655291830000|2022-06-15 11:17:10|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|6020.5|0
1655291840000|2022-06-15 11:17:20|6020|6020|6020|6020|6020|6020|6020|6020|0
1655291850000|2022-06-15 11:17:30|6020.29|6020.29|6020.29|6020.29|6020.29|6020.29|6020.29|6020.29|0
1655291940000|2022-06-15 11:19:00|6020|6020|6020.19|6020.19|6020.19|6020.19|6020|6020|0
1655291990000|2022-06-15 11:19:50|6020.51|6020.51|6020.19|6020.19|6020.51|6020.51|6020.19|6020.19|0
1655292020000|2022-06-15 11:20:20|6020.55|6020.55|6021.19|6021.19|6021.19|6021.19|6020.55|6020.55|0
1655292030000|2022-06-15 11:20:30|6021.82|6021.82|6022.14|6022.14|6022.14|6022.14|6021.82|6021.82|0
1655292040000|2022-06-15 11:20:40|6021.86|6021.86|6021.86|6021.86|6021.86|6021.86|6021.86|6021.86|0
1655292060000|2022-06-15 11:21:00|6021.47|6021.47|6021.47|6021.47|6021.47|6021.47|6021.47|6021.47|0
1655292070000|2022-06-15 11:21:10|6021.16|6021.16|6021.16|6021.16|6021.16|6021.16|6021.16|6021.16|0
1655292130000|2022-06-15 11:22:10|6021.47|6021.47|6021.47|6021.47|6021.47|6021.47|6021.47|6021.47|0
1655292140000|2022-06-15 11:22:20|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|6020.84|0
1655292180000|2022-06-15 11:23:00|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|6021.6|0
1655292240000|2022-06-15 11:24:00|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|6021.24|0
1655292260000|2022-06-15 11:24:20|6021.43|6021.43|6025.25|6025.25|6025.25|6025.25|6021.43|6021.43|0
1655292270000|2022-06-15 11:24:30|6024.93|6024.93|6024.8|6024.8|6024.93|6024.93|6024.61|6024.61|0
1655292280000|2022-06-15 11:24:40|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|6026.32|0
1655292290000|2022-06-15 11:24:50|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|0
1655292340000|2022-06-15 11:25:40|6026.32|6026.32|6026.82|6026.82|6026.82|6026.82|6026.32|6026.32|0
1655292350000|2022-06-15 11:25:50|6027.2|6027.2|6026.13|6026.13|6027.2|6027.2|6026.13|6026.13|0
1655292360000|2022-06-15 11:26:00|6025.64|6025.64|6025.64|6025.64|6025.64|6025.64|6025.64|6025.64|0
1655292370000|2022-06-15 11:26:10|6025.28|6025.28|6025.28|6025.28|6025.28|6025.28|6025.28|6025.28|0
1655292380000|2022-06-15 11:26:20|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|6024.71|0
1655292400000|2022-06-15 11:26:40|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|0
1655292420000|2022-06-15 11:27:00|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|6023.79|0
1655292430000|2022-06-15 11:27:10|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|6024.08|0
1655292440000|2022-06-15 11:27:20|6023.72|6023.72|6023.72|6023.72|6023.72|6023.72|6023.72|6023.72|0
1655292450000|2022-06-15 11:27:30|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|6023.91|0
1655292470000|2022-06-15 11:27:50|6024.19|6024.19|6024.19|6024.19|6024.19|6024.19|6024.19|6024.19|0
1655292480000|2022-06-15 11:28:00|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|0
1655292490000|2022-06-15 11:28:10|6024.95|6024.95|6024.6|6024.6|6024.95|6024.95|6024.6|6024.6|0
1655292520000|2022-06-15 11:28:40|6024.92|6024.92|6025.55|6025.55|6025.55|6025.55|6024.92|6024.92|0
1655292550000|2022-06-15 11:29:10|6025.74|6025.74|6025.74|6025.74|6025.74|6025.74|6025.74|6025.74|0
1655292570000|2022-06-15 11:29:30|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|6026.1|0
1655292580000|2022-06-15 11:29:40|6025.78|6025.78|6026.49|6026.49|6026.49|6026.49|6025.78|6025.78|0
1655292590000|2022-06-15 11:29:50|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|0
1655292610000|2022-06-15 11:30:10|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|6026.4|0
1655292640000|2022-06-15 11:30:40|6026.72|6026.72|6026.4|6026.4|6026.72|6026.72|6026.4|6026.4|0
1655292660000|2022-06-15 11:31:00|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|0
1655292670000|2022-06-15 11:31:10|6025.7|6025.7|6025.89|6025.89|6025.89|6025.89|6025.7|6025.7|0
1655292680000|2022-06-15 11:31:20|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|6025.53|0
1655292690000|2022-06-15 11:31:30|6026.17|6026.17|6026.48|6026.48|6026.48|6026.48|6026.17|6026.17|0
1655292700000|2022-06-15 11:31:40|6027.24|6027.24|6027.24|6027.24|6027.24|6027.24|6027.24|6027.24|0
1655292710000|2022-06-15 11:31:50|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|6026.92|0
1655292720000|2022-06-15 11:32:00|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|6026.74|0
1655292730000|2022-06-15 11:32:10|6027.09|6027.09|6028.01|6028.01|6028.01|6028.01|6027.09|6027.09|0
1655292750000|2022-06-15 11:32:30|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|6027.69|0
1655292790000|2022-06-15 11:33:10|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|0
1655292840000|2022-06-15 11:34:00|6028.3|6028.3|6028.48|6028.48|6028.8|6028.8|6028.3|6028.3|0
1655292850000|2022-06-15 11:34:10|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|6028.16|0
1655292860000|2022-06-15 11:34:20|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|6028.35|0
1655292950000|2022-06-15 11:35:50|6029.3|6029.3|6029.02|6029.02|6029.3|6029.3|6029.02|6029.02|0
1655292960000|2022-06-15 11:36:00|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|6028.64|0
1655292970000|2022-06-15 11:36:10|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|6029.13|0
1655293020000|2022-06-15 11:37:00|6028.75|6028.75|6028.19|6028.19|6028.75|6028.75|6028.19|6028.19|0
1655293030000|2022-06-15 11:37:10|6028.37|6028.37|6028.85|6028.85|6028.85|6028.85|6028.37|6028.37|0
1655293040000|2022-06-15 11:37:20|6028.35|6028.35|6030.01|6030.01|6030.33|6030.33|6028.35|6028.35|0
1655293080000|2022-06-15 11:38:00|6031.53|6031.53|6031.96|6031.96|6031.96|6031.96|6031.53|6031.53|0
1655293100000|2022-06-15 11:38:20|6031.67|6031.67|6031.67|6031.67|6031.67|6031.67|6031.67|6031.67|0
1655293110000|2022-06-15 11:38:30|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|6031.99|0
1655293150000|2022-06-15 11:39:10|6031.28|6031.28|6031.28|6031.28|6031.28|6031.28|6031.28|6031.28|0
1655293160000|2022-06-15 11:39:20|6029.37|6029.37|6028.37|6028.37|6029.37|6029.37|6028.37|6028.37|0
1655293170000|2022-06-15 11:39:30|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|6028.58|0
1655293190000|2022-06-15 11:39:50|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|0
1655293200000|2022-06-15 11:40:00|6027.45|6027.45|6026.33|6026.33|6027.73|6027.73|6026.33|6026.33|0
1655293210000|2022-06-15 11:40:10|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|6026.65|0
1655293230000|2022-06-15 11:40:30|6026.29|6026.29|6026.29|6026.29|6026.29|6026.29|6026.29|6026.29|0
1655293250000|2022-06-15 11:40:50|6027.01|6027.01|6027.36|6027.36|6027.36|6027.36|6027.01|6027.01|0
1655293260000|2022-06-15 11:41:00|6027.74|6027.74|6027.74|6027.74|6027.74|6027.74|6027.74|6027.74|0
1655293290000|2022-06-15 11:41:30|6028.06|6028.06|6028.38|6028.38|6028.38|6028.38|6028.06|6028.06|0
1655293300000|2022-06-15 11:41:40|6027.62|6027.62|6027.62|6027.62|6027.62|6027.62|6027.62|6027.62|0
1655293310000|2022-06-15 11:41:50|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|0
1655293350000|2022-06-15 11:42:30|6027.75|6027.75|6027.75|6027.75|6027.75|6027.75|6027.75|6027.75|0
1655293430000|2022-06-15 11:43:50|6027.39|6027.39|6027.03|6027.03|6027.39|6027.39|6027.03|6027.03|0
1655293450000|2022-06-15 11:44:10|6028.1|6028.1|6027.16|6027.16|6029.38|6029.38|6027.16|6027.16|0
1655293460000|2022-06-15 11:44:20|6027.88|6027.88|6027.88|6027.88|6027.88|6027.88|6027.88|6027.88|0
1655293480000|2022-06-15 11:44:40|6027.59|6027.59|6026.76|6026.76|6027.59|6027.59|6025.77|6025.77|0
1655293490000|2022-06-15 11:44:50|6026.27|6026.27|6025.45|6025.45|6026.27|6026.27|6025.45|6025.45|0
1655293500000|2022-06-15 11:45:00|6026.44|6026.44|6026.44|6026.44|6026.44|6026.44|6026.44|6026.44|0
1655293530000|2022-06-15 11:45:30|6027.16|6027.16|6027.34|6027.34|6027.7|6027.7|6027.16|6027.16|0
1655293580000|2022-06-15 11:46:20|6026.63|6026.63|6026.63|6026.63|6026.63|6026.63|6026.63|6026.63|0
1655293600000|2022-06-15 11:46:40|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|0
1655293610000|2022-06-15 11:46:50|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|0
1655293620000|2022-06-15 11:47:00|6026.89|6026.89|6027.08|6027.08|6027.08|6027.08|6026.89|6026.89|0
1655293630000|2022-06-15 11:47:10|6027.27|6027.27|6027.48|6027.48|6027.76|6027.76|6027.27|6027.27|0
1655293660000|2022-06-15 11:47:40|6027.12|6027.12|6026.76|6026.76|6027.12|6027.12|6026.76|6026.76|0
1655293680000|2022-06-15 11:48:00|6026.44|6026.44|6026.12|6026.12|6026.44|6026.44|6026.12|6026.12|0
1655293690000|2022-06-15 11:48:10|6025.63|6025.63|6025.31|6025.31|6025.63|6025.63|6025.31|6025.31|0
1655293740000|2022-06-15 11:49:00|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|6024.24|0
1655293750000|2022-06-15 11:49:10|6024.59|6024.59|6024.27|6024.27|6024.59|6024.59|6024.27|6024.27|0
1655293790000|2022-06-15 11:49:50|6023.32|6023.32|6023|6023|6023.32|6023.32|6023|6023|0
1655293800000|2022-06-15 11:50:00|6022.36|6022.36|6021.86|6021.86|6022.36|6022.36|6021.86|6021.86|0
1655293810000|2022-06-15 11:50:10|6022.5|6022.5|6023.46|6023.46|6023.46|6023.46|6022.5|6022.5|0
1655293820000|2022-06-15 11:50:20|6022.82|6022.82|6022.44|6022.44|6022.82|6022.82|6022.44|6022.44|0
1655293860000|2022-06-15 11:51:00|6023.4|6023.4|6033.33|6033.33|6034.64|6034.64|6023.34|6023.34|0
1655293870000|2022-06-15 11:51:10|6032.97|6032.97|6027.77|6027.77|6032.97|6032.97|6027.77|6027.77|0
1655293880000|2022-06-15 11:51:20|6026.64|6026.64|6026.83|6026.83|6026.83|6026.83|6026.64|6026.64|0
1655293890000|2022-06-15 11:51:30|6026.19|6026.19|6026.19|6026.19|6026.19|6026.19|6026.19|6026.19|0
1655293920000|2022-06-15 11:52:00|6026.83|6026.83|6026.33|6026.33|6026.83|6026.83|6026.33|6026.33|0
1655293950000|2022-06-15 11:52:30|6025.69|6025.69|6027.12|6027.12|6027.12|6027.12|6025.69|6025.69|0
1655293970000|2022-06-15 11:52:50|6027.62|6027.62|6027.62|6027.62|6027.62|6027.62|6027.62|6027.62|0
1655293980000|2022-06-15 11:53:00|6027.94|6027.94|6028.13|6028.13|6028.5|6028.5|6027.94|6027.94|0
1655294010000|2022-06-15 11:53:30|6027.81|6027.81|6028.13|6028.13|6028.13|6028.13|6027.81|6027.81|0
1655294040000|2022-06-15 11:54:00|6027.77|6027.77|6027.77|6027.77|6027.77|6027.77|6027.77|6027.77|0
1655294050000|2022-06-15 11:54:10|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|0
1655294060000|2022-06-15 11:54:20|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|6027.2|0
1655294080000|2022-06-15 11:54:40|6026.88|6026.88|6026.56|6026.56|6026.88|6026.88|6026.56|6026.56|0
1655294090000|2022-06-15 11:54:50|6026.88|6026.88|6026.88|6026.88|6026.88|6026.88|6026.88|6026.88|0
1655294110000|2022-06-15 11:55:10|6027.07|6027.07|6027.92|6027.92|6027.92|6027.92|6027.07|6027.07|0
1655294150000|2022-06-15 11:55:50|6027.41|6027.41|6027.41|6027.41|6027.41|6027.41|6027.41|6027.41|0
1655294170000|2022-06-15 11:56:10|6027.09|6027.09|6027.09|6027.09|6027.09|6027.09|6027.09|6027.09|0
1655294210000|2022-06-15 11:56:50|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|6027.59|0
1655294220000|2022-06-15 11:57:00|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|0
1655294300000|2022-06-15 11:58:20|6028.73|6028.73|6028.73|6028.73|6028.73|6028.73|6028.73|6028.73|0
1655294330000|2022-06-15 11:58:50|6027.65|6027.65|6028.01|6028.01|6028.01|6028.01|6027.65|6027.65|0
1655294340000|2022-06-15 11:59:00|6028.37|6028.37|6028.37|6028.37|6028.37|6028.37|6028.37|6028.37|0
1655294350000|2022-06-15 11:59:10|6028.73|6028.73|6028.73|6028.73|6028.73|6028.73|6028.73|6028.73|0
1655294380000|2022-06-15 11:59:40|6027.2|6027.2|6027.39|6027.39|6027.58|6027.58|6027.2|6027.2|0
1655294390000|2022-06-15 11:59:50|6027.07|6027.07|6026.88|6026.88|6027.07|6027.07|6026.88|6026.88|0
1655294410000|2022-06-15 12:00:10|6026.57|6026.57|6026.57|6026.57|6026.57|6026.57|6026.57|6026.57|0
1655294420000|2022-06-15 12:00:20|6028.05|6028.05|6028.05|6028.05|6028.05|6028.05|6028.05|6028.05|0
1655294430000|2022-06-15 12:00:30|6027.77|6027.77|6027.77|6027.77|6027.77|6027.77|6027.77|6027.77|0
1655294440000|2022-06-15 12:00:40|6028.05|6028.05|6028.41|6028.41|6029.05|6029.05|6028.05|6028.05|0
1655294450000|2022-06-15 12:00:50|6028.73|6028.73|6028.73|6028.73|6028.73|6028.73|6028.73|6028.73|0
1655294460000|2022-06-15 12:01:00|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|6028.23|0
1655294470000|2022-06-15 12:01:10|6027.95|6027.95|6027.34|6027.34|6027.95|6027.95|6027.34|6027.34|0
1655294480000|2022-06-15 12:01:20|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|6027.63|0
1655294490000|2022-06-15 12:01:30|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|6027.31|0
1655294560000|2022-06-15 12:02:40|6026.81|6026.81|6024.39|6024.39|6026.81|6026.81|6024.39|6024.39|0
1655294570000|2022-06-15 12:02:50|6023.82|6023.82|6023.53|6023.53|6023.82|6023.82|6023.53|6023.53|0
1655294580000|2022-06-15 12:03:00|6023.82|6023.82|6023.82|6023.82|6023.82|6023.82|6023.82|6023.82|0
1655294600000|2022-06-15 12:03:20|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|6024.45|0
1655294610000|2022-06-15 12:03:30|6024.64|6024.64|6025.28|6025.28|6025.28|6025.28|6024.64|6024.64|0
1655294630000|2022-06-15 12:03:50|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|6024.96|0
1655294650000|2022-06-15 12:04:10|6024.64|6024.64|6025.99|6025.99|6025.99|6025.99|6024.64|6024.64|0
1655294680000|2022-06-15 12:04:40|6026.18|6026.18|6026.18|6026.18|6026.18|6026.18|6026.18|6026.18|0
1655294710000|2022-06-15 12:05:10|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|0
1655294730000|2022-06-15 12:05:30|6026.75|6026.75|6026.46|6026.46|6026.75|6026.75|6026.46|6026.46|0
1655294800000|2022-06-15 12:06:40|6025.32|6025.32|6026.31|6026.31|6026.31|6026.31|6025.32|6025.32|0
1655294810000|2022-06-15 12:06:50|6026.1|6026.1|6024.41|6024.41|6026.59|6026.59|6024.41|6024.41|0
1655294840000|2022-06-15 12:07:20|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|0
1655294860000|2022-06-15 12:07:40|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|6024.41|0
1655294870000|2022-06-15 12:07:50|6025.9|6025.9|6025.41|6025.41|6025.9|6025.9|6025.41|6025.41|0
1655294880000|2022-06-15 12:08:00|6026.12|6026.12|6026.12|6026.12|6026.12|6026.12|6026.12|6026.12|0
1655294890000|2022-06-15 12:08:10|6026.48|6026.48|6026.48|6026.48|6026.48|6026.48|6026.48|6026.48|0
1655294900000|2022-06-15 12:08:20|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|6026.8|0
1655294910000|2022-06-15 12:08:30|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|6026.98|0
1655294920000|2022-06-15 12:08:40|6027.75|6027.75|6027.75|6027.75|6027.75|6027.75|6027.75|6027.75|0
1655294950000|2022-06-15 12:09:10|6027.39|6027.39|6027.39|6027.39|6027.39|6027.39|6027.39|6027.39|0
1655295000000|2022-06-15 12:10:00|6027.58|6027.58|6027.94|6027.94|6027.94|6027.94|6027.58|6027.58|0
1655295020000|2022-06-15 12:10:20|6028.12|6028.12|6028.12|6028.12|6028.12|6028.12|6028.12|6028.12|0
1655295030000|2022-06-15 12:10:30|6028.84|6028.84|6028.2|6028.2|6029.48|6029.48|6028.2|6028.2|0
1655295040000|2022-06-15 12:10:40|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|6028.84|0
1655295050000|2022-06-15 12:10:50|6028.63|6028.63|6032.46|6032.46|6032.46|6032.46|6028.63|6028.63|0
1655295060000|2022-06-15 12:11:00|6032.75|6032.75|6037.17|6037.17|6037.53|6037.53|6032.75|6032.75|0
1655295070000|2022-06-15 12:11:10|6037.36|6037.36|6034.75|6034.75|6037.6|6037.6|6034.75|6034.75|0
1655295080000|2022-06-15 12:11:20|6034.94|6034.94|6026.95|6026.95|6034.94|6034.94|6026.95|6026.95|0
1655295090000|2022-06-15 12:11:30|6025.68|6025.68|6017.49|6017.49|6025.68|6025.68|6017.49|6017.49|0
1655295100000|2022-06-15 12:11:40|6017.31|6017.31|6014.54|6014.54|6017.31|6017.31|6014.54|6014.54|0
1655295110000|2022-06-15 12:11:50|6012.25|6012.25|6009.87|6009.87|6012.25|6012.25|6009.87|6009.87|0
1655295120000|2022-06-15 12:12:00|6011.02|6011.02|6011.21|6011.21|6011.21|6011.21|6011.02|6011.02|0
1655295130000|2022-06-15 12:12:10|6010.44|6010.44|6008.73|6008.73|6010.44|6010.44|6008.73|6008.73|0
1655295140000|2022-06-15 12:12:20|6008.02|6008.02|6007.52|6007.52|6008.02|6008.02|6007.52|6007.52|0
1655295150000|2022-06-15 12:12:30|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|6009.31|0
1655295160000|2022-06-15 12:12:40|6008.93|6008.93|6008.93|6008.93|6008.93|6008.93|6008.93|6008.93|0
1655295180000|2022-06-15 12:13:00|6009.25|6009.25|6008.18|6008.18|6009.25|6009.25|6006.9|6006.9|0
1655295210000|2022-06-15 12:13:30|6006.9|6006.9|6006.9|6006.9|6006.9|6006.9|6006.9|6006.9|0
1655295220000|2022-06-15 12:13:40|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|6007.19|0
1655295250000|2022-06-15 12:14:10|6006.9|6006.9|6007.19|6007.19|6007.19|6007.19|6006.61|6006.61|0
1655295290000|2022-06-15 12:14:50|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1655295300000|2022-06-15 12:15:00|6006.85|6006.85|6007.34|6007.34|6007.34|6007.34|6006.85|6006.85|0
1655295310000|2022-06-15 12:15:10|6007.53|6007.53|6008.6|6008.6|6008.6|6008.6|6007.53|6007.53|0
1655295320000|2022-06-15 12:15:20|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|6010.52|0
1655295330000|2022-06-15 12:15:30|6010.2|6010.2|6009.65|6009.65|6010.2|6010.2|6009.65|6009.65|0
1655295360000|2022-06-15 12:16:00|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|6009.94|0
1655295440000|2022-06-15 12:17:20|6009.58|6009.58|6011.25|6011.25|6011.25|6011.25|6009.58|6009.58|0
1655295450000|2022-06-15 12:17:30|6011.43|6011.43|6013.11|6013.11|6013.11|6013.11|6011.43|6011.43|0
1655295470000|2022-06-15 12:17:50|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|6013.48|0
1655295500000|2022-06-15 12:18:20|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|6014.2|0
1655295540000|2022-06-15 12:19:00|6016.43|6016.43|6016.36|6016.36|6016.43|6016.43|6015.79|6015.79|0
1655295550000|2022-06-15 12:19:10|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|6015.99|0
1655295560000|2022-06-15 12:19:20|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|0
1655295570000|2022-06-15 12:19:30|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|6015.35|0
1655295600000|2022-06-15 12:20:00|6015.06|6015.06|6014.71|6014.71|6015.06|6015.06|6014.71|6014.71|0
1655295610000|2022-06-15 12:20:10|6014.99|6014.99|6015.49|6015.49|6015.49|6015.49|6014.99|6014.99|0
1655295630000|2022-06-15 12:20:30|6016.77|6016.77|6017.05|6017.05|6017.05|6017.05|6016.77|6016.77|0
1655295650000|2022-06-15 12:20:50|6016.48|6016.48|6015.97|6015.97|6016.48|6016.48|6015.97|6015.97|0
1655295670000|2022-06-15 12:21:10|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|6015.26|0
1655295690000|2022-06-15 12:21:30|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|6015.07|0
1655295700000|2022-06-15 12:21:40|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|0
1655295740000|2022-06-15 12:22:20|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|6017.8|0
1655295760000|2022-06-15 12:22:40|6018.11|6018.11|6017.98|6017.98|6018.11|6018.11|6017.8|6017.8|0
1655295810000|2022-06-15 12:23:30|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|6017.66|0
1655295840000|2022-06-15 12:24:00|6017.35|6017.35|6016.99|6016.99|6017.63|6017.63|6016.99|6016.99|0
1655295920000|2022-06-15 12:25:20|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|6016.5|0
1655295930000|2022-06-15 12:25:30|6013.94|6013.94|6013.94|6013.94|6013.94|6013.94|6013.94|6013.94|0
1655295960000|2022-06-15 12:26:00|6013.66|6013.66|6013.08|6013.08|6013.66|6013.66|6013.08|6013.08|0
1655295980000|2022-06-15 12:26:20|6012.59|6012.59|6012.59|6012.59|6012.59|6012.59|6012.59|6012.59|0
1655295990000|2022-06-15 12:26:30|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|6012.3|0
1655296000000|2022-06-15 12:26:40|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1655296010000|2022-06-15 12:26:50|6010.27|6010.27|6010.27|6010.27|6010.27|6010.27|6010.27|6010.27|0
1655296040000|2022-06-15 12:27:20|6010.77|6010.77|6010.01|6010.01|6010.77|6010.77|6010.01|6010.01|0
1655296050000|2022-06-15 12:27:30|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|6009.44|0
1655296060000|2022-06-15 12:27:40|6007.85|6007.85|6007.85|6007.85|6007.85|6007.85|6007.85|6007.85|0
1655296080000|2022-06-15 12:28:00|6007.21|6007.21|6006.43|6006.43|6007.21|6007.21|6006.43|6006.43|0
1655296110000|2022-06-15 12:28:30|6006.81|6006.81|6006.81|6006.81|6006.81|6006.81|6006.81|6006.81|0
1655296140000|2022-06-15 12:29:00|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|6006.38|0
1655296160000|2022-06-15 12:29:20|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|0
1655296180000|2022-06-15 12:29:40|6005.81|6005.81|6006.1|6006.1|6006.1|6006.1|6005.81|6005.81|0
1655296210000|2022-06-15 12:30:10|6006.34|6006.34|6014.02|6014.02|6014.72|6014.72|6006.34|6006.34|0
1655296220000|2022-06-15 12:30:20|6012.93|6012.93|6011.44|6011.44|6012.93|6012.93|6011.44|6011.44|0
1655296230000|2022-06-15 12:30:30|6009.14|6009.14|6008.82|6008.82|6009.14|6009.14|6008.82|6008.82|0
1655296240000|2022-06-15 12:30:40|6008.06|6008.06|6007.77|6007.77|6008.06|6008.06|6007.77|6007.77|0
1655296250000|2022-06-15 12:30:50|6006.83|6006.83|6007.31|6007.31|6007.87|6007.87|6006.83|6006.83|0
1655296290000|2022-06-15 12:31:30|6007.59|6007.59|6009.74|6009.74|6009.74|6009.74|6007.59|6007.59|0
1655296300000|2022-06-15 12:31:40|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|0
1655296320000|2022-06-15 12:32:00|6008.59|6008.59|6004.7|6004.7|6008.59|6008.59|6004.7|6004.7|0
1655296330000|2022-06-15 12:32:10|6003.66|6003.66|6003.29|6003.29|6003.66|6003.66|6003.29|6003.29|0
1655296350000|2022-06-15 12:32:30|6002.65|6002.65|6002.65|6002.65|6002.65|6002.65|6002.65|6002.65|0
1655296390000|2022-06-15 12:33:10|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|0
1655296400000|2022-06-15 12:33:20|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|0
1655296420000|2022-06-15 12:33:40|6001.6|6001.6|6001.6|6001.6|6001.6|6001.6|6001.6|6001.6|0
1655296430000|2022-06-15 12:33:50|6002.88|6002.88|6003.45|6003.45|6003.45|6003.45|6002.88|6002.88|0
1655296450000|2022-06-15 12:34:10|6004.58|6004.58|6004.58|6004.58|6004.58|6004.58|6004.58|6004.58|0
1655296470000|2022-06-15 12:34:30|6004.39|6004.39|6005.1|6005.1|6005.1|6005.1|6004.39|6004.39|0
1655296480000|2022-06-15 12:34:40|6005.46|6005.46|6005.14|6005.14|6005.46|6005.46|6005.14|6005.14|0
1655296490000|2022-06-15 12:34:50|6006|6006|6006.28|6006.28|6006.28|6006.28|6005.71|6005.71|0
1655296500000|2022-06-15 12:35:00|6005.96|6005.96|6005.96|6005.96|6005.96|6005.96|6005.96|6005.96|0
1655296510000|2022-06-15 12:35:10|6006.72|6006.72|6006.72|6006.72|6006.72|6006.72|6006.72|6006.72|0
1655296520000|2022-06-15 12:35:20|6006.53|6006.53|6006.53|6006.53|6006.53|6006.53|6006.53|6006.53|0
1655296560000|2022-06-15 12:36:00|6006.85|6006.85|6006.85|6006.85|6006.85|6006.85|6006.85|6006.85|0
1655296570000|2022-06-15 12:36:10|6007.06|6007.06|6007.06|6007.06|6007.06|6007.06|6007.06|6007.06|0
1655296680000|2022-06-15 12:38:00|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|6006.77|0
1655296710000|2022-06-15 12:38:30|6007.06|6007.06|6007.06|6007.06|6007.06|6007.06|6007.06|6007.06|0
1655296790000|2022-06-15 12:39:50|6009.74|6009.74|6012.87|6012.87|6012.87|6012.87|6009.74|6009.74|0
1655296810000|2022-06-15 12:40:10|6013.81|6013.81|6013.81|6013.81|6013.81|6013.81|6013.81|6013.81|0
1655296830000|2022-06-15 12:40:30|6015.09|6015.09|6015.09|6015.09|6015.09|6015.09|6015.09|6015.09|0
1655296850000|2022-06-15 12:40:50|6015.45|6015.45|6015.45|6015.45|6015.45|6015.45|6015.45|6015.45|0
1655296870000|2022-06-15 12:41:10|6015.13|6015.13|6013.53|6013.53|6015.13|6015.13|6013.53|6013.53|0
1655296880000|2022-06-15 12:41:20|6013.72|6013.72|6013.3|6013.3|6014.1|6014.1|6013.3|6013.3|0
1655296890000|2022-06-15 12:41:30|6012.98|6012.98|6012.24|6012.24|6012.98|6012.98|6012.24|6012.24|0
1655296920000|2022-06-15 12:42:00|6012.56|6012.56|6015.02|6015.02|6015.02|6015.02|6012.37|6012.37|0
1655296930000|2022-06-15 12:42:10|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|6015.66|0
1655296960000|2022-06-15 12:42:40|6015.98|6015.98|6016.66|6016.66|6016.66|6016.66|6015.98|6015.98|0
1655296990000|2022-06-15 12:43:10|6017.3|6017.3|6018.3|6018.3|6018.3|6018.3|6017.3|6017.3|0
1655297000000|2022-06-15 12:43:20|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|6018.59|0
1655297010000|2022-06-15 12:43:30|6020.12|6020.12|6020.5|6020.5|6020.5|6020.5|6020.12|6020.12|0
1655297020000|2022-06-15 12:43:40|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|6020.88|0
1655297030000|2022-06-15 12:43:50|6021.26|6021.26|6021.73|6021.73|6021.73|6021.73|6021.26|6021.26|0
1655297040000|2022-06-15 12:44:00|6022.44|6022.44|6023.57|6023.57|6024.52|6024.52|6022.44|6022.44|0
1655297050000|2022-06-15 12:44:10|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|6023.25|0
1655297080000|2022-06-15 12:44:40|6022.89|6022.89|6022.89|6022.89|6022.89|6022.89|6022.18|6022.18|0
1655297100000|2022-06-15 12:45:00|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|6025.12|0
1655297110000|2022-06-15 12:45:10|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|6026.08|0
1655297130000|2022-06-15 12:45:30|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|0
1655297190000|2022-06-15 12:46:30|6026.86|6026.86|6027.15|6027.15|6027.15|6027.15|6026.86|6026.86|0
1655297200000|2022-06-15 12:46:40|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1655297240000|2022-06-15 12:47:20|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|6028.43|0
1655297280000|2022-06-15 12:48:00|6028.81|6028.81|6028.81|6028.81|6028.81|6028.81|6028.81|6028.81|0
1655297300000|2022-06-15 12:48:20|6029.19|6029.19|6029.19|6029.19|6029.19|6029.19|6029.19|6029.19|0
1655297330000|2022-06-15 12:48:50|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|6028.69|0
1655297340000|2022-06-15 12:49:00|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|6029.41|0
1655297360000|2022-06-15 12:49:20|6030.36|6030.36|6030.04|6030.04|6030.36|6030.36|6030.04|6030.04|0
1655297380000|2022-06-15 12:49:40|6030.23|6030.23|6032.73|6032.73|6032.73|6032.73|6030.23|6030.23|0
1655297390000|2022-06-15 12:49:50|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|0
1655297400000|2022-06-15 12:50:00|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|6033.21|0
1655297410000|2022-06-15 12:50:10|6033.74|6033.74|6034.45|6034.45|6034.45|6034.45|6033.74|6033.74|0
1655297420000|2022-06-15 12:50:20|6036.05|6036.05|6036.05|6036.05|6036.05|6036.05|6036.05|6036.05|0
1655297440000|2022-06-15 12:50:40|6035.76|6035.76|6037.82|6037.82|6037.82|6037.82|6035.76|6035.76|0
1655297450000|2022-06-15 12:50:50|6038|6038|6038.19|6038.19|6038.19|6038.19|6038|6038|0
1655297460000|2022-06-15 12:51:00|6038.57|6038.57|6038.57|6038.57|6038.57|6038.57|6038.57|6038.57|0
1655297470000|2022-06-15 12:51:10|6038.29|6038.29|6038.29|6038.29|6038.29|6038.29|6038.29|6038.29|0
1655297480000|2022-06-15 12:51:20|6037.91|6037.91|6038.55|6038.55|6038.55|6038.55|6037.91|6037.91|0
1655297490000|2022-06-15 12:51:30|6037.91|6037.91|6037.91|6037.91|6037.91|6037.91|6037.91|6037.91|0
1655297520000|2022-06-15 12:52:00|6037.74|6037.74|6040.17|6040.17|6040.17|6040.17|6037.74|6037.74|0
1655297530000|2022-06-15 12:52:10|6040.36|6040.36|6040.28|6040.28|6040.36|6040.36|6040|6040|0
1655297560000|2022-06-15 12:52:40|6041.81|6041.81|6041.81|6041.81|6041.81|6041.81|6041.81|6041.81|0
1655297580000|2022-06-15 12:53:00|6040.86|6040.86|6040.86|6040.86|6040.86|6040.86|6040.86|6040.86|0
1655297640000|2022-06-15 12:54:00|6041.18|6041.18|6040.54|6040.54|6041.18|6041.18|6040.54|6040.54|0
1655297660000|2022-06-15 12:54:20|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|6040.35|0
1655297680000|2022-06-15 12:54:40|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|6039.97|0
1655297690000|2022-06-15 12:54:50|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|6040.16|0
1655297700000|2022-06-15 12:55:00|6039.87|6039.87|6039.45|6039.45|6040.16|6040.16|6039.45|6039.45|0
1655297730000|2022-06-15 12:55:30|6039.26|6039.26|6038.97|6038.97|6039.26|6039.26|6038.97|6038.97|0
1655297740000|2022-06-15 12:55:40|6037.98|6037.98|6037.98|6037.98|6037.98|6037.98|6037.98|6037.98|0
1655297750000|2022-06-15 12:55:50|6036.7|6036.7|6036.7|6036.7|6036.7|6036.7|6036.7|6036.7|0
1655297760000|2022-06-15 12:56:00|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|6036.35|0
1655297780000|2022-06-15 12:56:20|6035.97|6035.97|6035.78|6035.78|6035.97|6035.97|6035.78|6035.78|0
1655297800000|2022-06-15 12:56:40|6035.42|6035.42|6035.97|6035.97|6035.97|6035.97|6035.42|6035.42|0
1655297810000|2022-06-15 12:56:50|6036.68|6036.68|6036.68|6036.68|6036.68|6036.68|6036.68|6036.68|0
1655297840000|2022-06-15 12:57:20|6037.4|6037.4|6037.4|6037.4|6037.4|6037.4|6037.4|6037.4|0
1655297860000|2022-06-15 12:57:40|6037.19|6037.19|6036.76|6036.76|6037.19|6037.19|6036.76|6036.76|0
1655297890000|2022-06-15 12:58:10|6036.44|6036.44|6036.44|6036.44|6036.44|6036.44|6036.44|6036.44|0
1655297900000|2022-06-15 12:58:20|6036.82|6036.82|6036.82|6036.82|6036.82|6036.82|6036.82|6036.82|0
1655297910000|2022-06-15 12:58:30|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|6037.46|0
1655297980000|2022-06-15 12:59:40|6037.08|6037.08|6037.27|6037.27|6037.27|6037.27|6037.08|6037.08|0
1655297990000|2022-06-15 12:59:50|6036.63|6036.63|6037.75|6037.75|6037.75|6037.75|6036.63|6036.63|0
1655298000000|2022-06-15 13:00:00|6037.94|6037.94|6040.26|6040.26|6040.26|6040.26|6037.94|6037.94|0
1655298010000|2022-06-15 13:00:10|6040.62|6040.62|6040.62|6040.62|6040.62|6040.62|6040.62|6040.62|0
1655298050000|2022-06-15 13:00:50|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|6040.3|0
1655298060000|2022-06-15 13:01:00|6039.54|6039.54|6039.83|6039.83|6039.83|6039.83|6039.54|6039.54|0
1655298070000|2022-06-15 13:01:10|6040.54|6040.54|6040.9|6040.9|6040.9|6040.9|6040.54|6040.54|0
1655298080000|2022-06-15 13:01:20|6041.09|6041.09|6041.27|6041.27|6041.27|6041.27|6041.09|6041.09|0
1655298090000|2022-06-15 13:01:30|6040.99|6040.99|6040.63|6040.63|6040.99|6040.99|6040.63|6040.63|0
1655298100000|2022-06-15 13:01:40|6040.31|6040.31|6040.31|6040.31|6040.31|6040.31|6040.31|6040.31|0
1655298110000|2022-06-15 13:01:50|6039.67|6039.67|6039.67|6039.67|6039.67|6039.67|6039.67|6039.67|0
1655298160000|2022-06-15 13:02:40|6039.18|6039.18|6039.18|6039.18|6039.18|6039.18|6039.18|6039.18|0
1655298170000|2022-06-15 13:02:50|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|0
1655298180000|2022-06-15 13:03:00|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|6038.53|0
1655298190000|2022-06-15 13:03:10|6038.85|6038.85|6038.85|6038.85|6038.85|6038.85|6038.85|6038.85|0
1655298200000|2022-06-15 13:03:20|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|0
1655298210000|2022-06-15 13:03:30|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|0
1655298220000|2022-06-15 13:03:40|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|0
1655298230000|2022-06-15 13:03:50|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|0
1655298280000|2022-06-15 13:04:40|6037.74|6037.74|6033.46|6033.46|6037.74|6037.74|6033.08|6033.08|0
1655298290000|2022-06-15 13:04:50|6033.14|6033.14|6034.96|6034.96|6034.96|6034.96|6033.14|6033.14|0
1655298310000|2022-06-15 13:05:10|6034.02|6034.02|6034.66|6034.66|6034.66|6034.66|6034.02|6034.02|0
1655298330000|2022-06-15 13:05:30|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|6034.09|0
1655298360000|2022-06-15 13:06:00|6035.36|6035.36|6037.01|6037.01|6037.01|6037.01|6035.36|6035.36|0
1655298370000|2022-06-15 13:06:10|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|0
1655298380000|2022-06-15 13:06:20|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|6036.98|0
1655298420000|2022-06-15 13:07:00|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|6037.3|0
1655298440000|2022-06-15 13:07:20|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|6037.51|0
1655298480000|2022-06-15 13:08:00|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|6037.8|0
1655298500000|2022-06-15 13:08:20|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|6038.76|0
1655298520000|2022-06-15 13:08:40|6039.71|6039.71|6039.71|6039.71|6039.71|6039.71|6039.71|6039.71|0
1655298530000|2022-06-15 13:08:50|6040.03|6040.03|6040.75|6040.75|6040.75|6040.75|6040.03|6040.03|0
1655298550000|2022-06-15 13:09:10|6041.03|6041.03|6041.03|6041.03|6041.03|6041.03|6041.03|6041.03|0
1655298570000|2022-06-15 13:09:30|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|0
1655298630000|2022-06-15 13:10:30|6041.35|6041.35|6041.64|6041.64|6041.64|6041.64|6041.35|6041.35|0
1655298640000|2022-06-15 13:10:40|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|6041.35|0
1655298660000|2022-06-15 13:11:00|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|6041.71|0
1655298670000|2022-06-15 13:11:10|6041.39|6041.39|6040.83|6040.83|6041.39|6041.39|6040.83|6040.83|0
1655298680000|2022-06-15 13:11:20|6040.47|6040.47|6038.29|6038.29|6040.47|6040.47|6038.29|6038.29|0
1655298690000|2022-06-15 13:11:30|6037.97|6037.97|6037.97|6037.97|6037.97|6037.97|6037.97|6037.97|0
1655298700000|2022-06-15 13:11:40|6036.82|6036.82|6036.82|6036.82|6036.82|6036.82|6036.82|6036.82|0
1655298730000|2022-06-15 13:12:10|6036.44|6036.44|6036.73|6036.73|6036.73|6036.73|6036.44|6036.44|0
1655298740000|2022-06-15 13:12:20|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|6037.05|0
1655298760000|2022-06-15 13:12:40|6035.37|6035.37|6019.94|6019.94|6035.37|6035.37|6016.68|6016.68|0
1655298770000|2022-06-15 13:12:50|6021.85|6021.85|6026.71|6026.71|6028.6|6028.6|6021.85|6021.85|0
1655298790000|2022-06-15 13:13:10|6027.47|6027.47|6028.78|6028.78|6028.78|6028.78|6027.47|6027.47|0
1655298800000|2022-06-15 13:13:20|6028.59|6028.59|6027.44|6027.44|6028.59|6028.59|6027.44|6027.44|0
1655298830000|2022-06-15 13:13:50|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|0
1655298840000|2022-06-15 13:14:00|6026.3|6026.3|6027.52|6027.52|6028.21|6028.21|6026.3|6026.3|0
1655298850000|2022-06-15 13:14:10|6027.2|6027.2|6027.87|6027.87|6027.87|6027.87|6027.2|6027.2|0
1655298860000|2022-06-15 13:14:20|6028.06|6028.06|6031.51|6031.51|6031.51|6031.51|6028.06|6028.06|0
1655298880000|2022-06-15 13:14:40|6031.23|6031.23|6031.23|6031.23|6031.23|6031.23|6031.23|6031.23|0
1655298890000|2022-06-15 13:14:50|6030.59|6030.59|6030.27|6030.27|6030.59|6030.59|6030.27|6030.27|0
1655298910000|2022-06-15 13:15:10|6030.98|6030.98|6030.98|6030.98|6030.98|6030.98|6030.98|6030.98|0
1655298920000|2022-06-15 13:15:20|6032.89|6032.89|6032.89|6032.89|6032.89|6032.89|6032.89|6032.89|0
1655298930000|2022-06-15 13:15:30|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|6032.71|0
1655298940000|2022-06-15 13:15:40|6032.89|6032.89|6033.32|6033.32|6033.32|6033.32|6032.89|6032.89|0
1655298980000|2022-06-15 13:16:20|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|6034.31|0
1655299000000|2022-06-15 13:16:40|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|0
1655299010000|2022-06-15 13:16:50|6034.63|6034.63|6034.31|6034.31|6034.63|6034.63|6034.31|6034.31|0
1655299030000|2022-06-15 13:17:10|6034.81|6034.81|6035|6035|6035|6035|6034.81|6034.81|0
1655299050000|2022-06-15 13:17:30|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|6034.64|0
1655299080000|2022-06-15 13:18:00|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|6034.96|0
1655299090000|2022-06-15 13:18:10|6035.46|6035.46|6035.27|6035.27|6035.46|6035.46|6035.27|6035.27|0
1655299130000|2022-06-15 13:18:50|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|0
1655299150000|2022-06-15 13:19:10|6036.4|6036.4|6037.35|6037.35|6037.35|6037.35|6036.4|6036.4|0
1655299160000|2022-06-15 13:19:20|6037.99|6037.99|6038.66|6038.66|6039.29|6039.29|6037.99|6037.99|0
1655299170000|2022-06-15 13:19:30|6038.16|6038.16|6038.16|6038.16|6038.16|6038.16|6038.16|6038.16|0
1655299180000|2022-06-15 13:19:40|6037.87|6037.87|6037.5|6037.5|6037.87|6037.87|6037.5|6037.5|0
1655299190000|2022-06-15 13:19:50|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|6038.26|0
1655299210000|2022-06-15 13:20:10|6037.27|6037.27|6037.27|6037.27|6037.27|6037.27|6037.27|6037.27|0
1655299230000|2022-06-15 13:20:30|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|0
1655299240000|2022-06-15 13:20:40|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|6038.43|0
1655299250000|2022-06-15 13:20:50|6038.62|6038.62|6038.62|6038.62|6038.62|6038.62|6038.62|6038.62|0
1655299260000|2022-06-15 13:21:00|6038.98|6038.98|6039.54|6039.54|6039.54|6039.54|6038.98|6038.98|0
1655299270000|2022-06-15 13:21:10|6039.86|6039.86|6039.86|6039.86|6039.86|6039.86|6039.86|6039.86|0
1655299280000|2022-06-15 13:21:20|6039.54|6039.54|6039.54|6039.54|6039.54|6039.54|6039.54|6039.54|0
1655299290000|2022-06-15 13:21:30|6039.18|6039.18|6037.87|6037.87|6039.18|6039.18|6037.87|6037.87|0
1655299300000|2022-06-15 13:21:40|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|6037.55|0
1655299310000|2022-06-15 13:21:50|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|6037.87|0
1655299360000|2022-06-15 13:22:40|6038.37|6038.37|6036.84|6036.84|6038.37|6038.37|6036.84|6036.84|0
1655299410000|2022-06-15 13:23:30|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|6037.16|0
1655299420000|2022-06-15 13:23:40|6035.33|6035.33|6035.83|6035.83|6036.33|6036.33|6035.33|6035.33|0
1655299430000|2022-06-15 13:23:50|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|6036.19|0
1655299450000|2022-06-15 13:24:10|6035.55|6035.55|6034.83|6034.83|6035.55|6035.55|6034.83|6034.83|0
1655299470000|2022-06-15 13:24:30|6035.47|6035.47|6035.47|6035.47|6035.47|6035.47|6035.47|6035.47|0
1655299480000|2022-06-15 13:24:40|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|6035.28|0
1655299500000|2022-06-15 13:25:00|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|6034.97|0
1655299510000|2022-06-15 13:25:10|6034.65|6034.65|6034.29|6034.29|6034.65|6034.65|6034.29|6034.29|0
1655299540000|2022-06-15 13:25:40|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|6033.24|0
1655299550000|2022-06-15 13:25:50|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|0
1655299570000|2022-06-15 13:26:10|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|6032.53|0
1655299580000|2022-06-15 13:26:20|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|6033.03|0
1655299600000|2022-06-15 13:26:40|6032.74|6032.74|6032.45|6032.45|6032.74|6032.74|6032.45|6032.45|0
1655299610000|2022-06-15 13:26:50|6031.96|6031.96|6031.64|6031.64|6031.96|6031.96|6031.64|6031.64|0
1655299640000|2022-06-15 13:27:20|6031.32|6031.32|6031.32|6031.32|6031.32|6031.32|6031.32|6031.32|0
1655299680000|2022-06-15 13:28:00|6030.61|6030.61|6029.87|6029.87|6030.61|6030.61|6029.87|6029.87|0
1655299750000|2022-06-15 13:29:10|6029.58|6029.58|6029.29|6029.29|6029.58|6029.58|6029.29|6029.29|0
1655299770000|2022-06-15 13:29:30|6029.93|6029.93|6030.31|6030.31|6030.31|6030.31|6029.93|6029.93|0
1655299780000|2022-06-15 13:29:40|6030.63|6030.63|6031.2|6031.2|6031.2|6031.2|6030.63|6030.63|0
1655299800000|2022-06-15 13:30:00|6032.88|6032.88|6034.31|6034.31|6034.4|6034.4|6032.88|6032.88|0
1655299810000|2022-06-15 13:30:10|6033.99|6033.99|6034.76|6034.76|6034.76|6034.76|6033.99|6033.99|0
1655299820000|2022-06-15 13:30:20|6035.58|6035.58|6035.78|6035.78|6036.51|6036.51|6035.58|6035.58|0
1655299830000|2022-06-15 13:30:30|6036.16|6036.16|6034.88|6034.88|6036.16|6036.16|6034.88|6034.88|0
1655299840000|2022-06-15 13:30:40|6034.21|6034.21|6030.77|6030.77|6034.21|6034.21|6030.41|6030.41|0
1655299850000|2022-06-15 13:30:50|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|6030.13|0
1655299860000|2022-06-15 13:31:00|6029.37|6029.37|6027.73|6027.73|6029.37|6029.37|6027.73|6027.73|0
1655299870000|2022-06-15 13:31:10|6028.09|6028.09|6027.54|6027.54|6028.09|6028.09|6027.54|6027.54|0
1655299880000|2022-06-15 13:31:20|6027.9|6027.9|6030.32|6030.32|6030.32|6030.32|6027.9|6027.9|0
1655299890000|2022-06-15 13:31:30|6030.74|6030.74|6030.38|6030.38|6030.74|6030.74|6030.38|6030.38|0
1655299900000|2022-06-15 13:31:40|6030.74|6030.74|6029.98|6029.98|6030.74|6030.74|6029.98|6029.98|0
1655299910000|2022-06-15 13:31:50|6029.69|6029.69|6029.69|6029.69|6029.69|6029.69|6029.69|6029.69|0
1655299920000|2022-06-15 13:32:00|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|6030.05|0
1655299930000|2022-06-15 13:32:10|6031.55|6031.55|6034.68|6034.68|6034.68|6034.68|6031.55|6031.55|0
1655299950000|2022-06-15 13:32:30|6035.04|6035.04|6035.31|6035.31|6036.41|6036.41|6035.04|6035.04|0
1655299960000|2022-06-15 13:32:40|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|6035.95|0
1655299970000|2022-06-15 13:32:50|6036.27|6036.27|6036.56|6036.56|6036.56|6036.56|6036.27|6036.27|0
1655299990000|2022-06-15 13:33:10|6037.63|6037.63|6038.78|6038.78|6038.78|6038.78|6037.63|6037.63|0
1655300000000|2022-06-15 13:33:20|6038.39|6038.39|6039.41|6039.41|6039.41|6039.41|6038.01|6038.01|0
1655300010000|2022-06-15 13:33:30|6040.34|6040.34|6039.31|6039.31|6040.34|6040.34|6039.31|6039.31|0
1655300020000|2022-06-15 13:33:40|6039.6|6039.6|6039.28|6039.28|6039.6|6039.6|6039.28|6039.28|0
1655300030000|2022-06-15 13:33:50|6039|6039|6036.45|6036.45|6039|6039|6036.45|6036.45|0
1655300040000|2022-06-15 13:34:00|6035.7|6035.7|6035.02|6035.02|6035.7|6035.7|6035.02|6035.02|0
1655300050000|2022-06-15 13:34:10|6035.21|6035.21|6036.5|6036.5|6036.5|6036.5|6035.21|6035.21|0
1655300060000|2022-06-15 13:34:20|6036.14|6036.14|6035.43|6035.43|6036.14|6036.14|6035.43|6035.43|0
1655300070000|2022-06-15 13:34:30|6035.07|6035.07|6034.57|6034.57|6035.07|6035.07|6034.57|6034.57|0
1655300090000|2022-06-15 13:34:50|6035.07|6035.07|6034.08|6034.08|6035.07|6035.07|6034.08|6034.08|0
1655300100000|2022-06-15 13:35:00|6034.71|6034.71|6034.75|6034.75|6034.75|6034.75|6033.76|6033.76|0
1655300110000|2022-06-15 13:35:10|6034.94|6034.94|6036.47|6036.47|6036.47|6036.47|6034.94|6034.94|0
1655300120000|2022-06-15 13:35:20|6037.9|6037.9|6037.9|6037.9|6037.9|6037.9|6037.9|6037.9|0
1655300130000|2022-06-15 13:35:30|6037.47|6037.47|6035.23|6035.23|6037.47|6037.47|6035.23|6035.23|0
1655300140000|2022-06-15 13:35:40|6034.74|6034.74|6037.29|6037.29|6037.29|6037.29|6034.74|6034.74|0
1655300160000|2022-06-15 13:36:00|6036.93|6036.93|6033.54|6033.54|6036.93|6036.93|6033.54|6033.54|0
1655300170000|2022-06-15 13:36:10|6033.35|6033.35|6033.38|6033.38|6033.74|6033.74|6033.35|6033.35|0
1655300180000|2022-06-15 13:36:20|6033.02|6033.02|6029|6029|6033.02|6033.02|6029|6029|0
1655300190000|2022-06-15 13:36:30|6029.28|6029.28|6028.52|6028.52|6029.28|6029.28|6028.52|6028.52|0
1655300200000|2022-06-15 13:36:40|6028.23|6028.23|6027.07|6027.07|6028.23|6028.23|6026.57|6026.57|0
1655300210000|2022-06-15 13:36:50|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|0
1655300220000|2022-06-15 13:37:00|6027.71|6027.71|6028.21|6028.21|6028.85|6028.85|6027.71|6027.71|0
1655300230000|2022-06-15 13:37:10|6027.83|6027.83|6027.83|6027.83|6027.83|6027.83|6027.83|6027.83|0
1655300240000|2022-06-15 13:37:20|6028.19|6028.19|6028.38|6028.38|6028.38|6028.38|6028.19|6028.19|0
1655300250000|2022-06-15 13:37:30|6028.66|6028.66|6029.83|6029.83|6029.83|6029.83|6028.66|6028.66|0
1655300260000|2022-06-15 13:37:40|6030.15|6030.15|6030|6030|6030.21|6030.21|6029.71|6029.71|0
1655300270000|2022-06-15 13:37:50|6030.38|6030.38|6030.1|6030.1|6031.08|6031.08|6030.1|6030.1|0
1655300280000|2022-06-15 13:38:00|6029.81|6029.81|6029.49|6029.49|6029.81|6029.81|6029.49|6029.49|0
1655300290000|2022-06-15 13:38:10|6029.81|6029.81|6029.81|6029.81|6029.81|6029.81|6029.81|6029.81|0
1655300300000|2022-06-15 13:38:20|6029.52|6029.52|6029.71|6029.71|6029.71|6029.71|6029.52|6029.52|0
1655300310000|2022-06-15 13:38:30|6029.43|6029.43|6031.49|6031.49|6031.49|6031.49|6029.43|6029.43|0
1655300340000|2022-06-15 13:39:00|6031.87|6031.87|6032.06|6032.06|6032.06|6032.06|6031.87|6031.87|0
1655300350000|2022-06-15 13:39:10|6031.77|6031.77|6031.77|6031.77|6031.77|6031.77|6031.77|6031.77|0
1655300360000|2022-06-15 13:39:20|6031.59|6031.59|6029.52|6029.52|6031.59|6031.59|6029.52|6029.52|0
1655300370000|2022-06-15 13:39:30|6028.4|6028.4|6028.69|6028.69|6028.69|6028.69|6028.4|6028.4|0
1655300380000|2022-06-15 13:39:40|6028.4|6028.4|6028.4|6028.4|6028.4|6028.4|6028.4|6028.4|0
1655300390000|2022-06-15 13:39:50|6027.76|6027.76|6027.76|6027.76|6027.76|6027.76|6027.76|6027.76|0
1655300400000|2022-06-15 13:40:00|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1655300430000|2022-06-15 13:40:30|6028.86|6028.86|6030.1|6030.1|6030.42|6030.42|6028.86|6028.86|0
1655300440000|2022-06-15 13:40:40|6030.42|6030.42|6031.95|6031.95|6031.95|6031.95|6030.42|6030.42|0
1655300450000|2022-06-15 13:40:50|6031.31|6031.31|6031.03|6031.03|6031.31|6031.31|6031.03|6031.03|0
1655300460000|2022-06-15 13:41:00|6032.68|6032.68|6033.73|6033.73|6033.73|6033.73|6032.68|6032.68|0
1655300470000|2022-06-15 13:41:10|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|0
1655300480000|2022-06-15 13:41:20|6033.34|6033.34|6032.98|6032.98|6033.34|6033.34|6032.98|6032.98|0
1655300490000|2022-06-15 13:41:30|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|6033.17|0
1655300500000|2022-06-15 13:41:40|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|6033.45|0
1655300510000|2022-06-15 13:41:50|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|6033.77|0
1655300520000|2022-06-15 13:42:00|6034.92|6034.92|6036.07|6036.07|6036.07|6036.07|6034.92|6034.92|0
1655300530000|2022-06-15 13:42:10|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|6036.42|0
1655300540000|2022-06-15 13:42:20|6036.8|6036.8|6037.18|6037.18|6037.18|6037.18|6036.8|6036.8|0
1655300550000|2022-06-15 13:42:30|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|6037.5|0
1655300560000|2022-06-15 13:42:40|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|6037.86|0
1655300580000|2022-06-15 13:43:00|6038.35|6038.35|6038.71|6038.71|6038.71|6038.71|6038.35|6038.35|0
1655300590000|2022-06-15 13:43:10|6038.92|6038.92|6039.38|6039.38|6039.38|6039.38|6038.57|6038.57|0
1655300600000|2022-06-15 13:43:20|6039.67|6039.67|6041.74|6041.74|6041.74|6041.74|6039.67|6039.67|0
1655300610000|2022-06-15 13:43:30|6042.06|6042.06|6042.7|6042.7|6042.7|6042.7|6042.06|6042.06|0
1655300620000|2022-06-15 13:43:40|6043.13|6043.13|6043.51|6043.51|6043.51|6043.51|6043.13|6043.13|0
1655300630000|2022-06-15 13:43:50|6043.13|6043.13|6043.64|6043.64|6044.28|6044.28|6043.13|6043.13|0
1655300650000|2022-06-15 13:44:10|6044.02|6044.02|6042.08|6042.08|6044.02|6044.02|6042.08|6042.08|0
1655300670000|2022-06-15 13:44:30|6042.27|6042.27|6043.94|6043.94|6043.94|6043.94|6042.27|6042.27|0
1655300680000|2022-06-15 13:44:40|6043.58|6043.58|6043.09|6043.09|6043.58|6043.58|6043.09|6043.09|0
1655300690000|2022-06-15 13:44:50|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|6041.94|0
1655300700000|2022-06-15 13:45:00|6041.58|6041.58|6041.22|6041.22|6041.58|6041.58|6041.22|6041.22|0
1655300710000|2022-06-15 13:45:10|6040.87|6040.87|6040.51|6040.51|6040.87|6040.87|6040.51|6040.51|0
1655300720000|2022-06-15 13:45:20|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|6040.89|0
1655300730000|2022-06-15 13:45:30|6041.25|6041.25|6041.54|6041.54|6041.57|6041.57|6041.25|6041.25|0
1655300750000|2022-06-15 13:45:50|6041.82|6041.82|6041.15|6041.15|6041.82|6041.82|6041.15|6041.15|0
1655300760000|2022-06-15 13:46:00|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|6042.67|0
1655300770000|2022-06-15 13:46:10|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|0
1655300800000|2022-06-15 13:46:40|6043.39|6043.39|6043.39|6043.39|6043.39|6043.39|6043.39|6043.39|0
1655300820000|2022-06-15 13:47:00|6042.67|6042.67|6039.88|6039.88|6043.32|6043.32|6039.88|6039.88|0
1655300860000|2022-06-15 13:47:40|6039.59|6039.59|6038.43|6038.43|6039.59|6039.59|6038.43|6038.43|0
1655300870000|2022-06-15 13:47:50|6038.15|6038.15|6037.86|6037.86|6038.15|6038.15|6037.86|6037.86|0
1655300880000|2022-06-15 13:48:00|6038.85|6038.85|6039.14|6039.14|6039.14|6039.14|6038.57|6038.57|0
1655300890000|2022-06-15 13:48:10|6037.86|6037.86|6034.89|6034.89|6037.86|6037.86|6034.54|6034.54|0
1655300900000|2022-06-15 13:48:20|6035.21|6035.21|6035.21|6035.21|6035.21|6035.21|6035.21|6035.21|0
1655300910000|2022-06-15 13:48:30|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|6035.85|0
1655300930000|2022-06-15 13:48:50|6036.17|6036.17|6036.17|6036.17|6036.17|6036.17|6036.17|6036.17|0
1655300940000|2022-06-15 13:49:00|6036.93|6036.93|6039.35|6039.35|6039.35|6039.35|6036.93|6036.93|0
1655300950000|2022-06-15 13:49:10|6038.71|6038.71|6038.71|6038.71|6038.71|6038.71|6038.71|6038.71|0
1655300970000|2022-06-15 13:49:30|6039|6039|6039|6039|6039|6039|6039|6039|0
1655300990000|2022-06-15 13:49:50|6038.61|6038.61|6038.61|6038.61|6038.61|6038.61|6038.61|6038.61|0
1655301020000|2022-06-15 13:50:20|6039.33|6039.33|6040.09|6040.09|6040.45|6040.45|6039.33|6039.33|0
1655301030000|2022-06-15 13:50:30|6040.38|6040.38|6040.38|6040.38|6040.38|6040.38|6040.38|6040.38|0
1655301050000|2022-06-15 13:50:50|6040.09|6040.09|6040.09|6040.09|6040.09|6040.09|6040.09|6040.09|0
1655301070000|2022-06-15 13:51:10|6040.28|6040.28|6043.39|6043.39|6043.39|6043.39|6040.28|6040.28|0
1655301080000|2022-06-15 13:51:20|6044.02|6044.02|6044.38|6044.38|6044.38|6044.38|6044.02|6044.02|0
1655301090000|2022-06-15 13:51:30|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|6044.67|0
1655301100000|2022-06-15 13:51:40|6046.11|6046.11|6046.79|6046.79|6047.11|6047.11|6046.11|6046.11|0
1655301120000|2022-06-15 13:52:00|6047.15|6047.15|6046.83|6046.83|6047.15|6047.15|6046.83|6046.83|0
1655301130000|2022-06-15 13:52:10|6047.18|6047.18|6047.47|6047.47|6047.47|6047.47|6047.18|6047.18|0
1655301140000|2022-06-15 13:52:20|6047.15|6047.15|6047.15|6047.15|6047.15|6047.15|6047.15|6047.15|0
1655301150000|2022-06-15 13:52:30|6046.6|6046.6|6046.96|6046.96|6046.96|6046.96|6046.6|6046.6|0
1655301160000|2022-06-15 13:52:40|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|6047.32|0
1655301170000|2022-06-15 13:52:50|6047.03|6047.03|6047.35|6047.35|6047.35|6047.35|6047.03|6047.03|0
1655301200000|2022-06-15 13:53:20|6047.67|6047.67|6046.74|6046.74|6048.03|6048.03|6046.74|6046.74|0
1655301210000|2022-06-15 13:53:30|6046.46|6046.46|6045.82|6045.82|6046.46|6046.46|6045.82|6045.82|0
1655301220000|2022-06-15 13:53:40|6046.18|6046.18|6046.18|6046.18|6046.18|6046.18|6046.18|6046.18|0
1655301230000|2022-06-15 13:53:50|6045.41|6045.41|6045.54|6045.54|6045.93|6045.93|6045.16|6045.16|0
1655301240000|2022-06-15 13:54:00|6045.16|6045.16|6044.59|6044.59|6045.16|6045.16|6044.04|6044.04|0
1655301250000|2022-06-15 13:54:10|6044.23|6044.23|6043.26|6043.26|6044.25|6044.25|6043.26|6043.26|0
1655301260000|2022-06-15 13:54:20|6042.9|6042.9|6042.62|6042.62|6042.9|6042.9|6042.34|6042.34|0
1655301270000|2022-06-15 13:54:30|6042.31|6042.31|6042.31|6042.31|6042.31|6042.31|6042.31|6042.31|0
1655301280000|2022-06-15 13:54:40|6042.49|6042.49|6042.62|6042.62|6042.62|6042.62|6042.31|6042.31|0
1655301290000|2022-06-15 13:54:50|6042.24|6042.24|6042.24|6042.24|6042.24|6042.24|6042.24|6042.24|0
1655301300000|2022-06-15 13:55:00|6042.6|6042.6|6042.98|6042.98|6042.98|6042.98|6042.6|6042.6|0
1655301320000|2022-06-15 13:55:20|6043.36|6043.36|6045.41|6045.41|6045.41|6045.41|6043.36|6043.36|0
1655301340000|2022-06-15 13:55:40|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|6045.9|0
1655301350000|2022-06-15 13:55:50|6046.09|6046.09|6047.14|6047.14|6047.14|6047.14|6046.09|6046.09|0
1655301360000|2022-06-15 13:56:00|6047.46|6047.46|6047.14|6047.14|6047.46|6047.46|6047.14|6047.14|0
1655301370000|2022-06-15 13:56:10|6046.76|6046.76|6046.31|6046.31|6047.08|6047.08|6045.93|6045.93|0
1655301380000|2022-06-15 13:56:20|6045.94|6045.94|6045.94|6045.94|6045.94|6045.94|6045.94|6045.94|0
1655301390000|2022-06-15 13:56:30|6045.59|6045.59|6045.82|6045.82|6045.82|6045.82|6045.5|6045.5|0
1655301400000|2022-06-15 13:56:40|6046.19|6046.19|6047.81|6047.81|6047.81|6047.81|6046.19|6046.19|0
1655301410000|2022-06-15 13:56:50|6048.45|6048.45|6048.45|6048.45|6048.45|6048.45|6048.45|6048.45|0
1655301420000|2022-06-15 13:57:00|6049.41|6049.41|6051.62|6051.62|6051.62|6051.62|6049.41|6049.41|0
1655301430000|2022-06-15 13:57:10|6051.24|6051.24|6051.56|6051.56|6051.56|6051.56|6051.24|6051.24|0
1655301440000|2022-06-15 13:57:20|6051.2|6051.2|6050.27|6050.27|6051.2|6051.2|6050.27|6050.27|0
1655301450000|2022-06-15 13:57:30|6049.64|6049.64|6049.45|6049.45|6049.64|6049.64|6049.45|6049.45|0
1655301460000|2022-06-15 13:57:40|6049.26|6049.26|6048.26|6048.26|6049.26|6049.26|6048.26|6048.26|0
1655301470000|2022-06-15 13:57:50|6047.62|6047.62|6047.62|6047.62|6047.62|6047.62|6047.62|6047.62|0
1655301490000|2022-06-15 13:58:10|6047.33|6047.33|6047.33|6047.33|6047.33|6047.33|6047.33|6047.33|0
1655301500000|2022-06-15 13:58:20|6046.84|6046.84|6046.84|6046.84|6046.84|6046.84|6046.84|6046.84|0
1655301510000|2022-06-15 13:58:30|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|6046.55|0
1655301520000|2022-06-15 13:58:40|6046.36|6046.36|6046.36|6046.36|6046.36|6046.36|6046.36|6046.36|0
1655301540000|2022-06-15 13:59:00|6046.01|6046.01|6046.22|6046.22|6046.22|6046.22|6046.01|6046.01|0
1655301570000|2022-06-15 13:59:30|6046.72|6046.72|6046.72|6046.72|6046.72|6046.72|6046.72|6046.72|0
1655301600000|2022-06-15 14:00:00|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|0
1655301610000|2022-06-15 14:00:10|6047.54|6047.54|6047.35|6047.35|6047.86|6047.86|6047.35|6047.35|0
1655301620000|2022-06-15 14:00:20|6046.21|6046.21|6046.21|6046.21|6046.21|6046.21|6046.21|6046.21|0
1655301630000|2022-06-15 14:00:30|6047.17|6047.17|6047.64|6047.64|6047.99|6047.99|6046.21|6046.21|0
1655301660000|2022-06-15 14:01:00|6047.99|6047.99|6047.99|6047.99|6047.99|6047.99|6047.99|6047.99|0
1655301670000|2022-06-15 14:01:10|6048.28|6048.28|6048.57|6048.57|6048.57|6048.57|6048.28|6048.28|0
1655301710000|2022-06-15 14:01:50|6048.92|6048.92|6048.92|6048.92|6048.92|6048.92|6048.92|6048.92|0
1655301720000|2022-06-15 14:02:00|6048.6|6048.6|6048.06|6048.06|6048.6|6048.6|6048.06|6048.06|0
1655301730000|2022-06-15 14:02:10|6047.87|6047.87|6049.39|6049.39|6049.39|6049.39|6047.68|6047.68|0
1655301740000|2022-06-15 14:02:20|6049.1|6049.1|6049.1|6049.1|6049.1|6049.1|6049.1|6049.1|0
1655301750000|2022-06-15 14:02:30|6049.74|6049.74|6049.74|6049.74|6049.74|6049.74|6049.74|6049.74|0
1655301760000|2022-06-15 14:02:40|6049.24|6049.24|6049.86|6049.86|6049.86|6049.86|6048.86|6048.86|0
1655301770000|2022-06-15 14:02:50|6049.57|6049.57|6049.76|6049.76|6050.12|6050.12|6049.57|6049.57|0
1655301780000|2022-06-15 14:03:00|6050.08|6050.08|6049.06|6049.06|6050.08|6050.08|6048.74|6048.74|0
1655301790000|2022-06-15 14:03:10|6048.43|6048.43|6047.31|6047.31|6048.43|6048.43|6047.31|6047.31|0
1655301800000|2022-06-15 14:03:20|6046.96|6046.96|6046.96|6046.96|6046.96|6046.96|6046.96|6046.96|0
1655301810000|2022-06-15 14:03:30|6046.46|6046.46|6046.46|6046.46|6046.46|6046.46|6046.46|6046.46|0
1655301820000|2022-06-15 14:03:40|6046.14|6046.14|6046.14|6046.14|6046.14|6046.14|6046.14|6046.14|0
1655301830000|2022-06-15 14:03:50|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|6045.58|0
1655301840000|2022-06-15 14:04:00|6046.69|6046.69|6047.63|6047.63|6047.63|6047.63|6046.69|6046.69|0
1655301850000|2022-06-15 14:04:10|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|6047.85|0
1655301860000|2022-06-15 14:04:20|6048.03|6048.03|6047.98|6047.98|6048.03|6048.03|6047.66|6047.66|0
1655301870000|2022-06-15 14:04:30|6048.35|6048.35|6048.35|6048.35|6048.35|6048.35|6048.35|6048.35|0
1655301880000|2022-06-15 14:04:40|6050.52|6050.52|6050.52|6050.52|6050.52|6050.52|6050.52|6050.52|0
1655301890000|2022-06-15 14:04:50|6051.02|6051.02|6051.7|6051.7|6052.02|6052.02|6051.02|6051.02|0
1655301900000|2022-06-15 14:05:00|6050.94|6050.94|6049.59|6049.59|6050.94|6050.94|6049.59|6049.59|0
1655301910000|2022-06-15 14:05:10|6049.97|6049.97|6050|6050|6050.19|6050.19|6049.4|6049.4|0
1655301940000|2022-06-15 14:05:40|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|6050.32|0
1655301950000|2022-06-15 14:05:50|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|0
1655301970000|2022-06-15 14:06:10|6050.25|6050.25|6050.25|6050.25|6050.25|6050.25|6050.25|6050.25|0
1655302000000|2022-06-15 14:06:40|6051.25|6051.25|6051.25|6051.25|6051.25|6051.25|6051.25|6051.25|0
1655302010000|2022-06-15 14:06:50|6051.63|6051.63|6051.44|6051.44|6051.63|6051.63|6051.44|6051.44|0
1655302020000|2022-06-15 14:07:00|6051.76|6051.76|6052.36|6052.36|6052.55|6052.55|6051.76|6051.76|0
1655302030000|2022-06-15 14:07:10|6052.72|6052.72|6053.67|6053.67|6053.67|6053.67|6052.72|6052.72|0
1655302040000|2022-06-15 14:07:20|6053.99|6053.99|6053.99|6053.99|6053.99|6053.99|6053.99|6053.99|0
1655302050000|2022-06-15 14:07:30|6054.28|6054.28|6054.28|6054.28|6054.28|6054.28|6054.28|6054.28|0
1655302060000|2022-06-15 14:07:40|6054.77|6054.77|6054.82|6054.82|6055|6055|6053.78|6053.78|0
1655302070000|2022-06-15 14:07:50|6055.19|6055.19|6054.82|6054.82|6055.19|6055.19|6054.82|6054.82|0
1655302080000|2022-06-15 14:08:00|6055|6055|6055.77|6055.77|6055.77|6055.77|6054.82|6054.82|0
1655302090000|2022-06-15 14:08:10|6055.45|6055.45|6055.13|6055.13|6055.64|6055.64|6055.13|6055.13|0
1655302100000|2022-06-15 14:08:20|6055.63|6055.63|6055.63|6055.63|6055.63|6055.63|6055.63|6055.63|0
1655302130000|2022-06-15 14:08:50|6055.82|6055.82|6056.48|6056.48|6056.48|6056.48|6055.82|6055.82|0
1655302140000|2022-06-15 14:09:00|6055.34|6055.34|6055.34|6055.34|6055.34|6055.34|6055.34|6055.34|0
1655302150000|2022-06-15 14:09:10|6055.63|6055.63|6056.24|6056.24|6057.19|6057.19|6055.63|6055.63|0
1655302160000|2022-06-15 14:09:20|6055.95|6055.95|6055.88|6055.88|6056.24|6056.24|6055.88|6055.88|0
1655302170000|2022-06-15 14:09:30|6054.92|6054.92|6052.76|6052.76|6054.92|6054.92|6052.76|6052.76|0
1655302180000|2022-06-15 14:09:40|6052.44|6052.44|6052.44|6052.44|6052.44|6052.44|6052.44|6052.44|0
1655302190000|2022-06-15 14:09:50|6052.76|6052.76|6052.76|6052.76|6052.76|6052.76|6052.76|6052.76|0
1655302200000|2022-06-15 14:10:00|6052.57|6052.57|6053.72|6053.72|6053.72|6053.72|6052.57|6052.57|0
1655302210000|2022-06-15 14:10:10|6053.43|6053.43|6053.15|6053.15|6053.43|6053.43|6053.15|6053.15|0
1655302220000|2022-06-15 14:10:20|6053.47|6053.47|6053.82|6053.82|6053.82|6053.82|6053.47|6053.47|0
1655302230000|2022-06-15 14:10:30|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|6054.14|0
1655302240000|2022-06-15 14:10:40|6054.53|6054.53|6055.29|6055.29|6055.29|6055.29|6054.53|6054.53|0
1655302250000|2022-06-15 14:10:50|6055.1|6055.1|6054.81|6054.81|6055.1|6055.1|6054.81|6054.81|0
1655302270000|2022-06-15 14:11:10|6055.13|6055.13|6055.13|6055.13|6055.13|6055.13|6055.13|6055.13|0
1655302280000|2022-06-15 14:11:20|6054.66|6054.66|6054.66|6054.66|6054.66|6054.66|6054.66|6054.66|0
1655302290000|2022-06-15 14:11:30|6054.34|6054.34|6054.02|6054.02|6054.34|6054.34|6054.02|6054.02|0
1655302310000|2022-06-15 14:11:50|6054.34|6054.34|6054.34|6054.34|6054.34|6054.34|6054.34|6054.34|0
1655302340000|2022-06-15 14:12:20|6054.83|6054.83|6054.97|6054.97|6055.33|6055.33|6054.83|6054.83|0
1655302360000|2022-06-15 14:12:40|6055.29|6055.29|6055.93|6055.93|6055.93|6055.93|6055.29|6055.29|0
1655302370000|2022-06-15 14:12:50|6055.57|6055.57|6055.74|6055.74|6055.93|6055.93|6055.57|6055.57|0
1655302390000|2022-06-15 14:13:10|6055.42|6055.42|6055.42|6055.42|6055.42|6055.42|6055.42|6055.42|0
1655302400000|2022-06-15 14:13:20|6055.07|6055.07|6055.07|6055.07|6055.07|6055.07|6055.07|6055.07|0
1655302420000|2022-06-15 14:13:40|6054.71|6054.71|6056.31|6056.31|6056.31|6056.31|6054.71|6054.71|0
1655302430000|2022-06-15 14:13:50|6056.63|6056.63|6054.1|6054.1|6056.63|6056.63|6054.1|6054.1|0
1655302440000|2022-06-15 14:14:00|6053.91|6053.91|6053.91|6053.91|6053.91|6053.91|6053.91|6053.91|0
1655302450000|2022-06-15 14:14:10|6053.56|6053.56|6053.06|6053.06|6053.56|6053.56|6053.06|6053.06|0
1655302470000|2022-06-15 14:14:30|6052.77|6052.77|6052.81|6052.81|6052.81|6052.81|6052.45|6052.45|0
1655302480000|2022-06-15 14:14:40|6052.62|6052.62|6052.62|6052.62|6052.62|6052.62|6052.62|6052.62|0
1655302510000|2022-06-15 14:15:10|6052.27|6052.27|6052.59|6052.59|6052.59|6052.59|6052.27|6052.27|0
1655302530000|2022-06-15 14:15:30|6053.22|6053.22|6053.86|6053.86|6054.18|6054.18|6053.22|6053.22|0
1655302540000|2022-06-15 14:15:40|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|6054.24|0
1655302550000|2022-06-15 14:15:50|6053.92|6053.92|6054.28|6054.28|6054.28|6054.28|6053.92|6053.92|0
1655302560000|2022-06-15 14:16:00|6055.1|6055.1|6055.48|6055.48|6055.48|6055.48|6055.1|6055.1|0
1655302580000|2022-06-15 14:16:20|6055.67|6055.67|6055.67|6055.67|6055.67|6055.67|6055.67|6055.67|0
1655302590000|2022-06-15 14:16:30|6055.99|6055.99|6057.13|6057.13|6057.13|6057.13|6055.99|6055.99|0
1655302600000|2022-06-15 14:16:40|6058.56|6058.56|6058.28|6058.28|6058.85|6058.85|6058.28|6058.28|0
1655302610000|2022-06-15 14:16:50|6057.54|6057.54|6056.44|6056.44|6057.54|6057.54|6056.44|6056.44|0
1655302630000|2022-06-15 14:17:10|6056.15|6056.15|6056.15|6056.15|6056.15|6056.15|6056.15|6056.15|0
1655302650000|2022-06-15 14:17:30|6055.52|6055.52|6055.52|6055.52|6055.52|6055.52|6055.52|6055.52|0
1655302660000|2022-06-15 14:17:40|6055.2|6055.2|6054.88|6054.88|6055.2|6055.2|6054.88|6054.88|0
1655302670000|2022-06-15 14:17:50|6054.5|6054.5|6054.5|6054.5|6054.5|6054.5|6054.5|6054.5|0
1655302680000|2022-06-15 14:18:00|6054.69|6054.69|6054.69|6054.69|6054.69|6054.69|6054.69|6054.69|0
1655302690000|2022-06-15 14:18:10|6054.19|6054.19|6054.19|6054.19|6054.19|6054.19|6054.19|6054.19|0
1655302700000|2022-06-15 14:18:20|6053.81|6053.81|6052.51|6052.51|6053.81|6053.81|6052.51|6052.51|0
1655302710000|2022-06-15 14:18:30|6051.23|6051.23|6050.24|6050.24|6051.23|6051.23|6050.24|6050.24|0
1655302720000|2022-06-15 14:18:40|6050.88|6050.88|6050.52|6050.52|6050.88|6050.88|6050.52|6050.52|0
1655302730000|2022-06-15 14:18:50|6050.24|6050.24|6050.24|6050.24|6050.24|6050.24|6050.24|6050.24|0
1655302770000|2022-06-15 14:19:30|6050.87|6050.87|6050.45|6050.45|6050.87|6050.87|6050.45|6050.45|0
1655302800000|2022-06-15 14:20:00|6051.21|6051.21|6050.58|6050.58|6051.21|6051.21|6050.58|6050.58|0
1655302820000|2022-06-15 14:20:20|6050.26|6050.26|6048.76|6048.76|6050.26|6050.26|6048.76|6048.76|0
1655302830000|2022-06-15 14:20:30|6048.44|6048.44|6047.87|6047.87|6048.44|6048.44|6047.87|6047.87|0
1655302840000|2022-06-15 14:20:40|6047.51|6047.51|6046.39|6046.39|6047.51|6047.51|6046.39|6046.39|0
1655302850000|2022-06-15 14:20:50|6046.18|6046.18|6045.45|6045.45|6046.46|6046.46|6045.45|6045.45|0
1655302860000|2022-06-15 14:21:00|6044.74|6044.74|6043.6|6043.6|6044.74|6044.74|6043.6|6043.6|0
1655302870000|2022-06-15 14:21:10|6043.24|6043.24|6041.74|6041.74|6043.24|6043.24|6041.74|6041.74|0
1655302880000|2022-06-15 14:21:20|6041.1|6041.1|6040.99|6040.99|6041.46|6041.46|6040.61|6040.61|0
1655302890000|2022-06-15 14:21:30|6041.95|6041.95|6043.26|6043.26|6043.41|6043.41|6041.95|6041.95|0
1655302900000|2022-06-15 14:21:40|6042.91|6042.91|6042.41|6042.41|6042.91|6042.91|6042.41|6042.41|0
1655302920000|2022-06-15 14:22:00|6042.73|6042.73|6043.4|6043.4|6043.4|6043.4|6042.73|6042.73|0
1655302930000|2022-06-15 14:22:10|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|6043.69|0
1655302940000|2022-06-15 14:22:20|6043.88|6043.88|6043.74|6043.74|6044.37|6044.37|6043.74|6043.74|0
1655302950000|2022-06-15 14:22:30|6044.23|6044.23|6044.42|6044.42|6044.42|6044.42|6044.23|6044.23|0
1655302960000|2022-06-15 14:22:40|6043.66|6043.66|6043.66|6043.66|6043.66|6043.66|6043.66|6043.66|0
1655302970000|2022-06-15 14:22:50|6043.16|6043.16|6043.16|6043.16|6043.16|6043.16|6043.16|6043.16|0
1655302980000|2022-06-15 14:23:00|6042.8|6042.8|6042.16|6042.16|6042.8|6042.8|6042.16|6042.16|0
1655302990000|2022-06-15 14:23:10|6041.85|6041.85|6041.46|6041.46|6041.85|6041.85|6041.14|6041.14|0
1655303000000|2022-06-15 14:23:20|6041.82|6041.82|6041.82|6041.82|6041.82|6041.82|6041.82|6041.82|0
1655303020000|2022-06-15 14:23:40|6042.14|6042.14|6042.82|6042.82|6042.82|6042.82|6042.14|6042.14|0
1655303030000|2022-06-15 14:23:50|6043.19|6043.19|6043.91|6043.91|6043.91|6043.91|6043.19|6043.19|0
1655303040000|2022-06-15 14:24:00|6044.86|6044.86|6045.15|6045.15|6045.15|6045.15|6044.86|6044.86|0
1655303060000|2022-06-15 14:24:20|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|6045.47|0
1655303100000|2022-06-15 14:25:00|6045.11|6045.11|6042.98|6042.98|6045.11|6045.11|6042.98|6042.98|0
1655303110000|2022-06-15 14:25:10|6042.7|6042.7|6042.41|6042.41|6042.7|6042.7|6042.41|6042.41|0
1655303120000|2022-06-15 14:25:20|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|6042.73|0
1655303130000|2022-06-15 14:25:30|6042.09|6042.09|6042.09|6042.09|6042.09|6042.09|6042.09|6042.09|0
1655303140000|2022-06-15 14:25:40|6043.24|6043.24|6042.92|6042.92|6043.24|6043.24|6042.92|6042.92|0
1655303150000|2022-06-15 14:25:50|6042.6|6042.6|6042.24|6042.24|6042.6|6042.6|6042.24|6042.24|0
1655303160000|2022-06-15 14:26:00|6041.92|6041.92|6041.73|6041.73|6041.92|6041.92|6041.73|6041.73|0
1655303170000|2022-06-15 14:26:10|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|6041.45|0
1655303180000|2022-06-15 14:26:20|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|6040.95|0
1655303190000|2022-06-15 14:26:30|6040.63|6040.63|6040.06|6040.06|6040.63|6040.63|6040.06|6040.06|0
1655303210000|2022-06-15 14:26:50|6040.56|6040.56|6038.36|6038.36|6040.56|6040.56|6038.36|6038.36|0
1655303220000|2022-06-15 14:27:00|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|0
1655303230000|2022-06-15 14:27:10|6038.81|6038.81|6041.57|6041.57|6041.57|6041.57|6038.81|6038.81|0
1655303240000|2022-06-15 14:27:20|6041.89|6041.89|6042.17|6042.17|6042.17|6042.17|6041.89|6041.89|0
1655303250000|2022-06-15 14:27:30|6042.81|6042.81|6043.38|6043.38|6043.38|6043.38|6042.81|6042.81|0
1655303260000|2022-06-15 14:27:40|6043.73|6043.73|6043.73|6043.73|6043.92|6043.92|6043.73|6043.73|0
1655303270000|2022-06-15 14:27:50|6044.23|6044.23|6044.23|6044.23|6044.23|6044.23|6044.23|6044.23|0
1655303280000|2022-06-15 14:28:00|6044.52|6044.52|6045.15|6045.15|6045.47|6045.47|6044.52|6044.52|0
1655303290000|2022-06-15 14:28:10|6045.79|6045.79|6046.44|6046.44|6046.44|6046.44|6045.79|6045.79|0
1655303300000|2022-06-15 14:28:20|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|6046.93|0
1655303310000|2022-06-15 14:28:30|6046.44|6046.44|6047.07|6047.07|6047.07|6047.07|6046.44|6046.44|0
1655303320000|2022-06-15 14:28:40|6047.43|6047.43|6047.43|6047.43|6047.43|6047.43|6047.43|6047.43|0
1655303330000|2022-06-15 14:28:50|6047.79|6047.79|6048.11|6048.11|6048.11|6048.11|6047.79|6047.79|0
1655303340000|2022-06-15 14:29:00|6046.83|6046.83|6047.43|6047.43|6047.43|6047.43|6046.47|6046.47|0
1655303350000|2022-06-15 14:29:10|6047.75|6047.75|6048.13|6048.13|6048.13|6048.13|6047.75|6047.75|0
1655303370000|2022-06-15 14:29:30|6047.77|6047.77|6047.77|6047.77|6047.77|6047.77|6047.77|6047.77|0
1655303380000|2022-06-15 14:29:40|6048.09|6048.09|6048.41|6048.41|6048.41|6048.41|6048.09|6048.09|0
1655303390000|2022-06-15 14:29:50|6048.77|6048.77|6049.12|6049.12|6049.12|6049.12|6048.77|6048.77|0
1655303400000|2022-06-15 14:30:00|6048.77|6048.77|6048.77|6048.77|6048.77|6048.77|6048.77|6048.77|0
1655303410000|2022-06-15 14:30:10|6049.05|6049.05|6049.05|6049.05|6049.05|6049.05|6049.05|6049.05|0
1655303420000|2022-06-15 14:30:20|6050.94|6050.94|6050.98|6050.98|6050.98|6050.98|6050.62|6050.62|0
1655303430000|2022-06-15 14:30:30|6050.34|6050.34|6049.98|6049.98|6050.34|6050.34|6049.98|6049.98|0
1655303440000|2022-06-15 14:30:40|6049.02|6049.02|6048.56|6048.56|6049.21|6049.21|6048.56|6048.56|0
1655303450000|2022-06-15 14:30:50|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|6047.42|0
1655303460000|2022-06-15 14:31:00|6047.13|6047.13|6045.22|6045.22|6047.13|6047.13|6045.22|6045.22|0
1655303470000|2022-06-15 14:31:10|6044.84|6044.84|6044.33|6044.33|6044.84|6044.84|6044.33|6044.33|0
1655303480000|2022-06-15 14:31:20|6043.62|6043.62|6043.62|6043.62|6043.62|6043.62|6043.62|6043.62|0
1655303490000|2022-06-15 14:31:30|6043.24|6043.24|6040.88|6040.88|6043.24|6043.24|6040.88|6040.88|0
1655303500000|2022-06-15 14:31:40|6039.45|6039.45|6038.81|6038.81|6039.45|6039.45|6038.81|6038.81|0
1655303510000|2022-06-15 14:31:50|6038.05|6038.05|6038.22|6038.22|6038.41|6038.41|6038.05|6038.05|0
1655303520000|2022-06-15 14:32:00|6038.57|6038.57|6038.36|6038.36|6038.57|6038.57|6038.36|6038.36|0
1655303540000|2022-06-15 14:32:20|6038.93|6038.93|6038.93|6038.93|6038.93|6038.93|6038.93|6038.93|0
1655303560000|2022-06-15 14:32:40|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|6040.21|0
1655303580000|2022-06-15 14:33:00|6039.71|6039.71|6039.75|6039.75|6040.07|6040.07|6039.71|6039.71|0
1655303610000|2022-06-15 14:33:30|6040.25|6040.25|6037.97|6037.97|6040.25|6040.25|6037.97|6037.97|0
1655303640000|2022-06-15 14:34:00|6037.69|6037.69|6037.69|6037.69|6038.05|6038.05|6037.69|6037.69|0
1655303660000|2022-06-15 14:34:20|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|0
1655303670000|2022-06-15 14:34:30|6038.36|6038.36|6038.36|6038.36|6038.36|6038.36|6038.36|6038.36|0
1655303700000|2022-06-15 14:35:00|6039.32|6039.32|6039.32|6039.32|6039.32|6039.32|6039.32|6039.32|0
1655303710000|2022-06-15 14:35:10|6039.83|6039.83|6040.59|6040.59|6040.59|6040.59|6039.83|6039.83|0
1655303730000|2022-06-15 14:35:30|6040.27|6040.27|6040.24|6040.24|6040.27|6040.27|6039.92|6039.92|0
1655303740000|2022-06-15 14:35:40|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|6040.56|0
1655303750000|2022-06-15 14:35:50|6039.92|6039.92|6039.01|6039.01|6039.92|6039.92|6038.85|6038.85|0
1655303760000|2022-06-15 14:36:00|6037.87|6037.87|6037.01|6037.01|6037.87|6037.87|6037.01|6037.01|0
1655303770000|2022-06-15 14:36:10|6036.05|6036.05|6031.53|6031.53|6036.05|6036.05|6031.53|6031.53|0
1655303790000|2022-06-15 14:36:30|6031.82|6031.82|6031.44|6031.44|6031.82|6031.82|6031.44|6031.44|0
1655303800000|2022-06-15 14:36:40|6031.94|6031.94|6033.22|6033.22|6033.22|6033.22|6031.94|6031.94|0
1655303820000|2022-06-15 14:37:00|6033.79|6033.79|6034.08|6034.08|6034.08|6034.08|6033.79|6033.79|0
1655303830000|2022-06-15 14:37:10|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|6033.5|0
1655303840000|2022-06-15 14:37:20|6034|6034|6034|6034|6034|6034|6034|6034|0
1655303850000|2022-06-15 14:37:30|6034.56|6034.56|6035.33|6035.33|6035.33|6035.33|6034.56|6034.56|0
1655303860000|2022-06-15 14:37:40|6035.82|6035.82|6033.94|6033.94|6035.82|6035.82|6033.94|6033.94|0
1655303870000|2022-06-15 14:37:50|6033.56|6033.56|6032.46|6032.46|6033.56|6033.56|6032.46|6032.46|0
1655303880000|2022-06-15 14:38:00|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|6032.1|0
1655303910000|2022-06-15 14:38:30|6031.82|6031.82|6032.17|6032.17|6032.17|6032.17|6031.82|6031.82|0
1655303920000|2022-06-15 14:38:40|6032.49|6032.49|6032|6032|6032.49|6032.49|6032|6032|0
1655303930000|2022-06-15 14:38:50|6031.68|6031.68|6031.55|6031.55|6031.68|6031.68|6031.55|6031.55|0
1655303950000|2022-06-15 14:39:10|6031.19|6031.19|6031.19|6031.19|6031.19|6031.19|6031.19|6031.19|0
1655303960000|2022-06-15 14:39:20|6031.38|6031.38|6031.03|6031.03|6031.38|6031.38|6030.64|6030.64|0
1655303970000|2022-06-15 14:39:30|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|6031.31|0
1655303980000|2022-06-15 14:39:40|6031.81|6031.81|6031.31|6031.31|6031.81|6031.81|6031.31|6031.31|0
1655304000000|2022-06-15 14:40:00|6031.95|6031.95|6032.27|6032.27|6032.27|6032.27|6031.95|6031.95|0
1655304010000|2022-06-15 14:40:10|6031.91|6031.91|6031.91|6031.91|6031.91|6031.91|6031.91|6031.91|0
1655304020000|2022-06-15 14:40:20|6031.59|6031.59|6029.97|6029.97|6031.76|6031.76|6028.26|6028.26|0
1655304030000|2022-06-15 14:40:30|6030.54|6030.54|6030.17|6030.17|6030.54|6030.54|6029.88|6029.88|0
1655304040000|2022-06-15 14:40:40|6029.88|6029.88|6029.39|6029.39|6029.88|6029.88|6029.39|6029.39|0
1655304060000|2022-06-15 14:41:00|6029.07|6029.07|6029.07|6029.07|6029.07|6029.07|6029.07|6029.07|0
1655304070000|2022-06-15 14:41:10|6029.35|6029.35|6029.35|6029.35|6029.35|6029.35|6029.35|6029.35|0
1655304080000|2022-06-15 14:41:20|6030.21|6030.21|6030.21|6030.21|6030.21|6030.21|6030.21|6030.21|0
1655304090000|2022-06-15 14:41:30|6029.71|6029.71|6029.71|6029.71|6029.71|6029.71|6029.4|6029.4|0
1655304110000|2022-06-15 14:41:50|6030.21|6030.21|6030.21|6030.21|6030.21|6030.21|6030.21|6030.21|0
1655304120000|2022-06-15 14:42:00|6030.5|6030.5|6030.5|6030.5|6030.5|6030.5|6030.5|6030.5|0
1655304140000|2022-06-15 14:42:20|6030.21|6030.21|6029.93|6029.93|6030.21|6030.21|6029.93|6029.93|0
1655304180000|2022-06-15 14:43:00|6029.43|6029.43|6028.47|6028.47|6029.43|6029.43|6028.47|6028.47|0
1655304200000|2022-06-15 14:43:20|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|6029.54|0
1655304210000|2022-06-15 14:43:30|6029.83|6029.83|6029.83|6029.83|6029.83|6029.83|6029.33|6029.33|0
1655304220000|2022-06-15 14:43:40|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|6030.19|0
1655304230000|2022-06-15 14:43:50|6030.54|6030.54|6031.72|6031.72|6031.72|6031.72|6030.54|6030.54|0
1655304250000|2022-06-15 14:44:10|6032.01|6032.01|6031.72|6031.72|6032.01|6032.01|6031.72|6031.72|0
1655304260000|2022-06-15 14:44:20|6031.3|6031.3|6031.3|6031.3|6031.3|6031.3|6031.3|6031.3|0
1655304270000|2022-06-15 14:44:30|6031.01|6031.01|6031.01|6031.01|6031.01|6031.01|6031.01|6031.01|0
1655304280000|2022-06-15 14:44:40|6030.69|6030.69|6030.69|6030.69|6030.69|6030.69|6030.69|6030.69|0
1655304300000|2022-06-15 14:45:00|6030.48|6030.48|6030.48|6030.48|6030.48|6030.48|6030.48|6030.48|0
1655304310000|2022-06-15 14:45:10|6032.38|6032.38|6032.94|6032.94|6032.94|6032.94|6032.38|6032.38|0
1655304320000|2022-06-15 14:45:20|6033.58|6033.58|6034.34|6034.34|6034.73|6034.73|6033.58|6033.58|0
1655304330000|2022-06-15 14:45:30|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|0
1655304350000|2022-06-15 14:45:50|6033.58|6033.58|6033.26|6033.26|6033.58|6033.58|6033.26|6033.26|0
1655304370000|2022-06-15 14:46:10|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|0
1655304380000|2022-06-15 14:46:20|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|6033.93|0
1655304390000|2022-06-15 14:46:30|6034.25|6034.25|6034.25|6034.25|6034.25|6034.25|6034.25|6034.25|0
1655304420000|2022-06-15 14:47:00|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|0
1655304430000|2022-06-15 14:47:10|6035.15|6035.15|6035.15|6035.15|6035.15|6035.15|6035.15|6035.15|0
1655304450000|2022-06-15 14:47:30|6035.65|6035.65|6035.65|6035.65|6035.65|6035.65|6035.65|6035.65|0
1655304480000|2022-06-15 14:48:00|6035.93|6035.93|6036.64|6036.64|6036.64|6036.64|6035.93|6035.93|0
1655304490000|2022-06-15 14:48:10|6036.36|6036.36|6036.36|6036.36|6036.36|6036.36|6036.36|6036.36|0
1655304500000|2022-06-15 14:48:20|6036.71|6036.71|6037.03|6037.03|6037.35|6037.35|6036.71|6036.71|0
1655304510000|2022-06-15 14:48:30|6037.22|6037.22|6037.22|6037.22|6037.22|6037.22|6037.22|6037.22|0
1655304520000|2022-06-15 14:48:40|6037.54|6037.54|6037.83|6037.83|6037.83|6037.83|6037.54|6037.54|0
1655304530000|2022-06-15 14:48:50|6038.32|6038.32|6040.62|6040.62|6040.62|6040.62|6038.32|6038.32|0
1655304540000|2022-06-15 14:49:00|6039.85|6039.85|6039.85|6039.85|6039.85|6039.85|6039.85|6039.85|0
1655304550000|2022-06-15 14:49:10|6039.21|6039.21|6039.21|6039.21|6039.21|6039.21|6039.21|6039.21|0
1655304560000|2022-06-15 14:49:20|6038.14|6038.14|6038.5|6038.5|6038.5|6038.5|6038.14|6038.14|0
1655304570000|2022-06-15 14:49:30|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|0
1655304580000|2022-06-15 14:49:40|6037.65|6037.65|6037.65|6037.65|6037.65|6037.65|6037.65|6037.65|0
1655304600000|2022-06-15 14:50:00|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|6038.14|0
1655304610000|2022-06-15 14:50:10|6038.52|6038.52|6039.59|6039.59|6039.59|6039.59|6038.52|6038.52|0
1655304660000|2022-06-15 14:51:00|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|6039.27|0
1655304670000|2022-06-15 14:51:10|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|6038.78|0
1655304710000|2022-06-15 14:51:50|6038.28|6038.28|6038.28|6038.28|6038.28|6038.28|6038.28|6038.28|0
1655304720000|2022-06-15 14:52:00|6038.6|6038.6|6038.85|6038.85|6039.14|6039.14|6038.28|6038.28|0
1655304730000|2022-06-15 14:52:10|6038.49|6038.49|6038.14|6038.14|6038.49|6038.49|6038.14|6038.14|0
1655304740000|2022-06-15 14:52:20|6038.46|6038.46|6039.03|6039.03|6039.03|6039.03|6038.46|6038.46|0
1655304760000|2022-06-15 14:52:40|6039.21|6039.21|6040.26|6040.26|6040.26|6040.26|6039.21|6039.21|0
1655304780000|2022-06-15 14:53:00|6039.95|6039.95|6039.13|6039.13|6039.95|6039.95|6039.13|6039.13|0
1655304790000|2022-06-15 14:53:10|6039.49|6039.49|6039.13|6039.13|6039.49|6039.49|6039.13|6039.13|0
1655304810000|2022-06-15 14:53:30|6039.42|6039.42|6039.42|6039.42|6039.42|6039.42|6039.42|6039.42|0
1655304820000|2022-06-15 14:53:40|6039.74|6039.74|6039.74|6039.74|6039.74|6039.74|6039.74|6039.74|0
1655304830000|2022-06-15 14:53:50|6039.38|6039.38|6039.66|6039.66|6039.66|6039.66|6039.38|6039.38|0
1655304840000|2022-06-15 14:54:00|6039.98|6039.98|6039.98|6039.98|6039.98|6039.98|6039.98|6039.98|0
1655304850000|2022-06-15 14:54:10|6039.7|6039.7|6040.08|6040.08|6040.08|6040.08|6039.7|6039.7|0
1655304860000|2022-06-15 14:54:20|6040.58|6040.58|6040.58|6040.58|6040.58|6040.58|6040.58|6040.58|0
1655304880000|2022-06-15 14:54:40|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|6040.93|0
1655304890000|2022-06-15 14:54:50|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|6041.25|0
1655304900000|2022-06-15 14:55:00|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|6041.54|0
1655304920000|2022-06-15 14:55:20|6041.86|6041.86|6041.14|6041.14|6041.86|6041.86|6041.14|6041.14|0
1655304940000|2022-06-15 14:55:40|6041.43|6041.43|6041.07|6041.07|6041.43|6041.43|6041.07|6041.07|0
1655304950000|2022-06-15 14:55:50|6040.72|6040.72|6040.36|6040.36|6040.72|6040.72|6040.36|6040.36|0
1655304960000|2022-06-15 14:56:00|6040.55|6040.55|6040.26|6040.26|6040.55|6040.55|6040.26|6040.26|0
1655304970000|2022-06-15 14:56:10|6040.58|6040.58|6040.58|6040.58|6040.58|6040.58|6040.58|6040.58|0
1655304980000|2022-06-15 14:56:20|6041.22|6041.22|6040.13|6040.13|6041.22|6041.22|6040.13|6040.13|0
1655304990000|2022-06-15 14:56:30|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|6040.71|0
1655305000000|2022-06-15 14:56:40|6040.42|6040.42|6040.14|6040.14|6040.42|6040.42|6039.78|6039.78|0
1655305010000|2022-06-15 14:56:50|6039.85|6039.85|6040.14|6040.14|6040.14|6040.14|6039.85|6039.85|0
1655305020000|2022-06-15 14:57:00|6040.42|6040.42|6040.42|6040.42|6040.42|6040.42|6040.42|6040.42|0
1655305050000|2022-06-15 14:57:30|6040.78|6040.78|6040.46|6040.46|6040.78|6040.78|6040.46|6040.46|0
1655305090000|2022-06-15 14:58:10|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1655305100000|2022-06-15 14:58:20|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|6040.85|0
1655305110000|2022-06-15 14:58:30|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|6041.22|0
1655305120000|2022-06-15 14:58:40|6041.44|6041.44|6041.44|6041.44|6041.44|6041.44|6041.44|6041.44|0
1655305130000|2022-06-15 14:58:50|6041.75|6041.75|6042.07|6042.07|6042.07|6042.07|6041.75|6041.75|0
1655305140000|2022-06-15 14:59:00|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|0
1655305150000|2022-06-15 14:59:10|6042.71|6042.71|6043.07|6043.07|6043.07|6043.07|6042.71|6042.71|0
1655305160000|2022-06-15 14:59:20|6043.45|6043.45|6043.99|6043.99|6043.99|6043.99|6043.45|6043.45|0
1655305170000|2022-06-15 14:59:30|6044.31|6044.31|6043.99|6043.99|6044.31|6044.31|6043.99|6043.99|0
1655305190000|2022-06-15 14:59:50|6043.8|6043.8|6045.23|6045.23|6045.23|6045.23|6043.8|6043.8|0
1655305200000|2022-06-15 15:00:00|6045.99|6045.99|6046.63|6046.63|6046.63|6046.63|6045.99|6045.99|0
1655305210000|2022-06-15 15:00:10|6047.12|6047.12|6049.5|6049.5|6049.5|6049.5|6046.8|6046.8|0
1655305220000|2022-06-15 15:00:20|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|6049.86|0
1655305230000|2022-06-15 15:00:30|6049.5|6049.5|6049.88|6049.88|6049.88|6049.88|6049.5|6049.5|0
1655305240000|2022-06-15 15:00:40|6050.27|6050.27|6051.43|6051.43|6051.43|6051.43|6050.27|6050.27|0
1655305250000|2022-06-15 15:00:50|6051.24|6051.24|6051.24|6051.24|6051.24|6051.24|6051.24|6051.24|0
1655305260000|2022-06-15 15:01:00|6051.05|6051.05|6050.74|6050.74|6051.05|6051.05|6050.74|6050.74|0
1655305270000|2022-06-15 15:01:10|6050.1|6050.1|6049.38|6049.38|6050.1|6050.1|6049.38|6049.38|0
1655305290000|2022-06-15 15:01:30|6049.74|6049.74|6049.74|6049.74|6049.74|6049.74|6049.74|6049.74|0
1655305300000|2022-06-15 15:01:40|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|6048.98|0
1655305310000|2022-06-15 15:01:50|6048.66|6048.66|6048.47|6048.47|6048.66|6048.66|6048.47|6048.47|0
1655305320000|2022-06-15 15:02:00|6048.79|6048.79|6049.53|6049.53|6049.53|6049.53|6048.79|6048.79|0
1655305330000|2022-06-15 15:02:10|6049.88|6049.88|6051.03|6051.03|6051.03|6051.03|6049.88|6049.88|0
1655305340000|2022-06-15 15:02:20|6050.43|6050.43|6050.14|6050.14|6050.43|6050.43|6050.14|6050.14|0
1655305350000|2022-06-15 15:02:30|6050.5|6050.5|6050.5|6050.5|6050.5|6050.5|6050.5|6050.5|0
1655305360000|2022-06-15 15:02:40|6050.18|6050.18|6050.14|6050.14|6050.5|6050.5|6050.14|6050.14|0
1655305380000|2022-06-15 15:03:00|6050.5|6050.5|6050.5|6050.5|6050.5|6050.5|6050.5|6050.5|0
1655305390000|2022-06-15 15:03:10|6050.82|6050.82|6051.58|6051.58|6051.58|6051.58|6050.82|6050.82|0
1655305400000|2022-06-15 15:03:20|6051.77|6051.77|6051.77|6051.77|6051.77|6051.77|6051.77|6051.77|0
1655305410000|2022-06-15 15:03:30|6052.27|6052.27|6052.27|6052.27|6052.27|6052.27|6052.27|6052.27|0
1655305420000|2022-06-15 15:03:40|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|6052.59|0
1655305430000|2022-06-15 15:03:50|6052.21|6052.21|6051.57|6051.57|6052.21|6052.21|6051.57|6051.57|0
1655305450000|2022-06-15 15:04:10|6051.86|6051.86|6051.86|6051.86|6051.86|6051.86|6051.86|6051.86|0
1655305460000|2022-06-15 15:04:20|6051.57|6051.57|6051.57|6051.57|6051.86|6051.86|6051.57|6051.57|0
1655305490000|2022-06-15 15:04:50|6051.25|6051.25|6051.25|6051.25|6051.25|6051.25|6051.25|6051.25|0
1655305500000|2022-06-15 15:05:00|6051.44|6051.44|6049.19|6049.19|6051.44|6051.44|6049.19|6049.19|0
1655305510000|2022-06-15 15:05:10|6048.56|6048.56|6048.56|6048.56|6048.56|6048.56|6048.56|6048.56|0
1655305520000|2022-06-15 15:05:20|6048.88|6048.88|6048.34|6048.34|6049.19|6049.19|6048.34|6048.34|0
1655305530000|2022-06-15 15:05:30|6047.19|6047.19|6046.24|6046.24|6047.19|6047.19|6046.24|6046.24|0
1655305540000|2022-06-15 15:05:40|6045.88|6045.88|6045.15|6045.15|6045.88|6045.88|6045.15|6045.15|0
1655305560000|2022-06-15 15:06:00|6045.33|6045.33|6045.33|6045.33|6045.33|6045.33|6045.33|6045.33|0
1655305570000|2022-06-15 15:06:10|6044.98|6044.98|6044.98|6044.98|6044.98|6044.98|6044.66|6044.66|0
1655305580000|2022-06-15 15:06:20|6045.47|6045.47|6046.15|6046.15|6046.15|6046.15|6045.47|6045.47|0
1655305590000|2022-06-15 15:06:30|6045.65|6045.65|6045.65|6045.65|6045.65|6045.65|6045.65|6045.65|0
1655305600000|2022-06-15 15:06:40|6045.33|6045.33|6045.33|6045.33|6045.33|6045.33|6045.33|6045.33|0
1655305610000|2022-06-15 15:06:50|6044.57|6044.57|6044.57|6044.57|6044.57|6044.57|6044.57|6044.57|0
1655305630000|2022-06-15 15:07:10|6044.89|6044.89|6045.49|6045.49|6045.49|6045.49|6044.89|6044.89|0
1655305640000|2022-06-15 15:07:20|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|0
1655305650000|2022-06-15 15:07:30|6045.74|6045.74|6045.53|6045.53|6045.74|6045.74|6045.24|6045.24|0
1655305670000|2022-06-15 15:07:50|6045.88|6045.88|6045.88|6045.88|6045.88|6045.88|6045.88|6045.88|0
1655305690000|2022-06-15 15:08:10|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|6046.65|0
1655305700000|2022-06-15 15:08:20|6046.84|6046.84|6046.71|6046.71|6046.84|6046.84|6046.52|6046.52|0
1655305730000|2022-06-15 15:08:50|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|6046.42|0
1655305740000|2022-06-15 15:09:00|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|0
1655305760000|2022-06-15 15:09:20|6045.78|6045.78|6045.07|6045.07|6045.78|6045.78|6045.07|6045.07|0
1655305770000|2022-06-15 15:09:30|6044.88|6044.88|6043.59|6043.59|6045.09|6045.09|6043.59|6043.59|0
1655305780000|2022-06-15 15:09:40|6043.4|6043.4|6043.4|6043.4|6043.4|6043.4|6043.4|6043.4|0
1655305790000|2022-06-15 15:09:50|6042.69|6042.69|6042.69|6042.69|6042.69|6042.69|6042.69|6042.69|0
1655305800000|2022-06-15 15:10:00|6042.11|6042.11|6042.14|6042.14|6042.14|6042.14|6041.76|6041.76|0
1655305810000|2022-06-15 15:10:10|6042.53|6042.53|6042.03|6042.03|6042.53|6042.53|6042.03|6042.03|0
1655305820000|2022-06-15 15:10:20|6042.39|6042.39|6043.24|6043.24|6043.24|6043.24|6042.39|6042.39|0
1655305830000|2022-06-15 15:10:30|6043.99|6043.99|6044.03|6044.03|6044.22|6044.22|6043.86|6043.86|0
1655305860000|2022-06-15 15:11:00|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|6043.53|0
1655305870000|2022-06-15 15:11:10|6043.25|6043.25|6042.89|6042.89|6043.25|6043.25|6042.89|6042.89|0
1655305890000|2022-06-15 15:11:30|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|6042.51|0
1655305910000|2022-06-15 15:11:50|6042.02|6042.02|6042.4|6042.4|6042.4|6042.4|6042.02|6042.02|0
1655305920000|2022-06-15 15:12:00|6042.59|6042.59|6042.59|6042.59|6042.59|6042.59|6042.59|6042.59|0
1655305930000|2022-06-15 15:12:10|6040.67|6040.67|6040.67|6040.67|6040.67|6040.67|6040.67|6040.67|0
1655305940000|2022-06-15 15:12:20|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|6040.39|0
1655305960000|2022-06-15 15:12:40|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|6039.89|0
1655305980000|2022-06-15 15:13:00|6040.25|6040.25|6039.3|6039.3|6040.25|6040.25|6039.3|6039.3|0
1655305990000|2022-06-15 15:13:10|6038.8|6038.8|6038.42|6038.42|6038.8|6038.8|6038.42|6038.42|0
1655306020000|2022-06-15 15:13:40|6038.23|6038.23|6038.23|6038.23|6038.23|6038.23|6038.23|6038.23|0
1655306040000|2022-06-15 15:14:00|6037.94|6037.94|6035.11|6035.11|6038.44|6038.44|6035.11|6035.11|0
1655306050000|2022-06-15 15:14:10|6033.52|6033.52|6035.16|6035.16|6035.16|6035.16|6033.52|6033.52|0
1655306060000|2022-06-15 15:14:20|6034.8|6034.8|6034.8|6034.8|6034.8|6034.8|6034.8|6034.8|0
1655306080000|2022-06-15 15:14:40|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|0
1655306090000|2022-06-15 15:14:50|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|6033.47|0
1655306100000|2022-06-15 15:15:00|6033.28|6033.28|6032.9|6032.9|6033.28|6033.28|6032.9|6032.9|0
1655306110000|2022-06-15 15:15:10|6033.14|6033.14|6033.14|6033.14|6033.14|6033.14|6033.14|6033.14|0
1655306120000|2022-06-15 15:15:20|6033.53|6033.53|6033.24|6033.24|6033.53|6033.53|6033.24|6033.24|0
1655306130000|2022-06-15 15:15:30|6033.05|6033.05|6033.05|6033.05|6033.05|6033.05|6033.05|6033.05|0
1655306140000|2022-06-15 15:15:40|6031.46|6031.46|6031.78|6031.78|6031.78|6031.78|6031.1|6031.1|0
1655306150000|2022-06-15 15:15:50|6031.14|6031.14|6030.78|6030.78|6031.14|6031.14|6030.78|6030.78|0
1655306160000|2022-06-15 15:16:00|6030.49|6030.49|6030.68|6030.68|6030.87|6030.87|6030.49|6030.49|0
1655306170000|2022-06-15 15:16:10|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|6030.4|0
1655306180000|2022-06-15 15:16:20|6030.04|6030.04|6028.48|6028.48|6030.04|6030.04|6028.48|6028.48|0
1655306220000|2022-06-15 15:17:00|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|6027.85|0
1655306230000|2022-06-15 15:17:10|6027.63|6027.63|6028.13|6028.13|6028.13|6028.13|6027.63|6027.63|0
1655306240000|2022-06-15 15:17:20|6027.63|6027.63|6027.66|6027.66|6027.8|6027.8|6027.16|6027.16|0
1655306250000|2022-06-15 15:17:30|6027.16|6027.16|6027.16|6027.16|6027.35|6027.35|6026.98|6026.98|0
1655306260000|2022-06-15 15:17:40|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|6027.66|0
1655306270000|2022-06-15 15:17:50|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|6027.3|0
1655306280000|2022-06-15 15:18:00|6027.49|6027.49|6027.49|6027.49|6027.49|6027.49|6027.49|6027.49|0
1655306290000|2022-06-15 15:18:10|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|6026.73|0
1655306300000|2022-06-15 15:18:20|6027.08|6027.08|6027.44|6027.44|6027.44|6027.44|6027.08|6027.08|0
1655306310000|2022-06-15 15:18:30|6026.95|6026.95|6028.44|6028.44|6028.44|6028.44|6026.95|6026.95|0
1655306320000|2022-06-15 15:18:40|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|0
1655306340000|2022-06-15 15:19:00|6027.7|6027.7|6027.7|6027.7|6027.7|6027.7|6027.7|6027.7|0
1655306350000|2022-06-15 15:19:10|6026.86|6026.86|6024.06|6024.06|6026.86|6026.86|6023.42|6023.42|0
1655306380000|2022-06-15 15:19:40|6023.69|6023.69|6023.69|6023.69|6023.69|6023.69|6023.69|6023.69|0
1655306400000|2022-06-15 15:20:00|6023.3|6023.3|6023.02|6023.02|6023.3|6023.3|6023.02|6023.02|0
1655306410000|2022-06-15 15:20:10|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|0
1655306420000|2022-06-15 15:20:20|6022.3|6022.3|6021.7|6021.7|6022.3|6022.3|6021.7|6021.7|0
1655306450000|2022-06-15 15:20:50|6021.89|6021.89|6021.89|6021.89|6021.89|6021.89|6021.89|6021.89|0
1655306460000|2022-06-15 15:21:00|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|6022.03|6022.03|0
1655306480000|2022-06-15 15:21:20|6022.14|6022.14|6021.86|6021.86|6022.14|6022.14|6021.48|6021.48|0
1655306490000|2022-06-15 15:21:30|6021.48|6021.48|6022.76|6022.76|6022.76|6022.76|6021.48|6021.48|0
1655306500000|2022-06-15 15:21:40|6022.38|6022.38|6021.32|6021.32|6022.38|6022.38|6021.32|6021.32|0
1655306510000|2022-06-15 15:21:50|6021.11|6021.11|6020.4|6020.4|6021.11|6021.11|6020.4|6020.4|0
1655306520000|2022-06-15 15:22:00|6020.18|6020.18|6019.8|6019.8|6020.18|6020.18|6019.04|6019.04|0
1655306540000|2022-06-15 15:22:20|6019.48|6019.48|6020.13|6020.13|6020.13|6020.13|6019.48|6019.48|0
1655306550000|2022-06-15 15:22:30|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1655306560000|2022-06-15 15:22:40|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|0
1655306580000|2022-06-15 15:23:00|6019.45|6019.45|6019.64|6019.64|6019.64|6019.64|6019.45|6019.45|0
1655306600000|2022-06-15 15:23:20|6020.14|6020.14|6019.78|6019.78|6020.14|6020.14|6019.78|6019.78|0
1655306610000|2022-06-15 15:23:30|6020.14|6020.14|6020.78|6020.78|6020.78|6020.78|6019.78|6019.78|0
1655306640000|2022-06-15 15:24:00|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|0
1655306650000|2022-06-15 15:24:10|6023.19|6023.19|6022.81|6022.81|6023.19|6023.19|6022.81|6022.81|0
1655306660000|2022-06-15 15:24:20|6023|6023|6023|6023|6023|6023|6023|6023|0
1655306670000|2022-06-15 15:24:30|6023.49|6023.49|6023.95|6023.95|6023.95|6023.95|6022.68|6022.68|0
1655306690000|2022-06-15 15:24:50|6024.72|6024.72|6023.69|6023.69|6024.72|6024.72|6023.69|6023.69|0
1655306700000|2022-06-15 15:25:00|6024.68|6024.68|6024.18|6024.18|6024.68|6024.68|6024.18|6024.18|0
1655306720000|2022-06-15 15:25:20|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|0
1655306740000|2022-06-15 15:25:40|6024.88|6024.88|6024.88|6024.88|6024.88|6024.88|6024.88|6024.88|0
1655306750000|2022-06-15 15:25:50|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|6024.5|0
1655306760000|2022-06-15 15:26:00|6024.82|6024.82|6025.2|6025.2|6025.52|6025.52|6024.82|6024.82|0
1655306780000|2022-06-15 15:26:20|6025.58|6025.58|6025.58|6025.58|6025.58|6025.58|6025.58|6025.58|0
1655306800000|2022-06-15 15:26:40|6025.3|6025.3|6024.94|6024.94|6025.3|6025.3|6024.94|6024.94|0
1655306810000|2022-06-15 15:26:50|6025.13|6025.13|6025.63|6025.63|6025.63|6025.63|6025.13|6025.13|0
1655306820000|2022-06-15 15:27:00|6025.44|6025.44|6025.58|6025.58|6026.26|6026.26|6025.44|6025.44|0
1655306840000|2022-06-15 15:27:20|6025.96|6025.96|6027.22|6027.22|6027.22|6027.22|6025.96|6025.96|0
1655306850000|2022-06-15 15:27:30|6026.46|6026.46|6026.84|6026.84|6027.03|6027.03|6026.46|6026.46|0
1655306860000|2022-06-15 15:27:40|6027.12|6027.12|6026.84|6026.84|6027.12|6027.12|6026.84|6026.84|0
1655306880000|2022-06-15 15:28:00|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|6026.34|0
1655306890000|2022-06-15 15:28:10|6025.96|6025.96|6025.96|6025.96|6025.96|6025.96|6025.96|6025.96|0
1655306900000|2022-06-15 15:28:20|6025.58|6025.58|6025.77|6025.77|6025.77|6025.77|6025.58|6025.58|0
1655306910000|2022-06-15 15:28:30|6025.41|6025.41|6024.77|6024.77|6025.41|6025.41|6024.77|6024.77|0
1655306920000|2022-06-15 15:28:40|6023.63|6023.63|6022.8|6022.8|6023.63|6023.63|6022.8|6022.8|0
1655306930000|2022-06-15 15:28:50|6022.99|6022.99|6021.46|6021.46|6022.99|6022.99|6021.46|6021.46|0
1655306950000|2022-06-15 15:29:10|6021.17|6021.17|6019.68|6019.68|6021.17|6021.17|6019.68|6019.68|0
1655306960000|2022-06-15 15:29:20|6019.3|6019.3|6020.83|6020.83|6020.83|6020.83|6019.3|6019.3|0
1655306970000|2022-06-15 15:29:30|6020.33|6020.33|6021.39|6021.39|6021.39|6021.39|6020.33|6020.33|0
1655306980000|2022-06-15 15:29:40|6021.07|6021.07|6021.84|6021.84|6021.84|6021.84|6021.07|6021.07|0
1655306990000|2022-06-15 15:29:50|6021.41|6021.41|6022.35|6022.35|6022.35|6022.35|6021.07|6021.07|0
1655363700000|2022-06-16 07:15:00|5967.85|5967.85|5971.76|5971.76|5971.76|5971.76|5967.85|5967.85|0
1655363710000|2022-06-16 07:15:10|5970.23|5970.23|5970.23|5970.23|5970.23|5970.23|5970.23|5970.23|0
1655363720000|2022-06-16 07:15:20|5971.66|5971.66|5972.39|5972.39|5972.39|5972.39|5970.1|5970.1|0
1655363730000|2022-06-16 07:15:30|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1655363750000|2022-06-16 07:15:50|5971.82|5971.82|5972.25|5972.25|5972.25|5972.25|5971.82|5971.82|0
1655363760000|2022-06-16 07:16:00|5972.67|5972.67|5971.39|5971.39|5972.67|5972.67|5971.39|5971.39|0
1655363770000|2022-06-16 07:16:10|5970.76|5970.76|5967.95|5967.95|5971.39|5971.39|5967.95|5967.95|0
1655363780000|2022-06-16 07:16:20|5968.17|5968.17|5967.74|5967.74|5968.17|5968.17|5967.74|5967.74|0
1655363800000|2022-06-16 07:16:40|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|5966.61|0
1655363810000|2022-06-16 07:16:50|5966.23|5966.23|5966.23|5966.23|5966.23|5966.23|5966.23|5966.23|0
1655363820000|2022-06-16 07:17:00|5964.44|5964.44|5963.49|5963.49|5964.44|5964.44|5963.49|5963.49|0
1655363830000|2022-06-16 07:17:10|5962.72|5962.72|5961.26|5961.26|5962.72|5962.72|5961.26|5961.26|0
1655363840000|2022-06-16 07:17:20|5960.27|5960.27|5960.1|5960.1|5960.27|5960.27|5959.46|5959.46|0
1655363850000|2022-06-16 07:17:30|5961.38|5961.38|5959.14|5959.14|5961.38|5961.38|5959.14|5959.14|0
1655363860000|2022-06-16 07:17:40|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|0
1655363880000|2022-06-16 07:18:00|5955.95|5955.95|5955.01|5955.01|5955.95|5955.95|5955.01|5955.01|0
1655363890000|2022-06-16 07:18:10|5954.3|5954.3|5953.09|5953.09|5954.3|5954.3|5953.09|5953.09|0
1655363900000|2022-06-16 07:18:20|5953.45|5953.45|5954.3|5954.3|5954.3|5954.3|5953.45|5953.45|0
1655363920000|2022-06-16 07:18:40|5954.48|5954.48|5954.48|5954.48|5954.48|5954.48|5954.48|5954.48|0
1655363930000|2022-06-16 07:18:50|5955.44|5955.44|5955.44|5955.44|5955.44|5955.44|5955.44|5955.44|0
1655363940000|2022-06-16 07:19:00|5955.76|5955.76|5955.76|5955.76|5955.76|5955.76|5955.76|5955.76|0
1655363950000|2022-06-16 07:19:10|5955.2|5955.2|5955.2|5955.2|5955.2|5955.2|5955.2|5955.2|0
1655363960000|2022-06-16 07:19:20|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|0
1655363980000|2022-06-16 07:19:40|5954.62|5954.62|5954.62|5954.62|5954.62|5954.62|5954.62|5954.62|0
1655363990000|2022-06-16 07:19:50|5955|5955|5955|5955|5955|5955|5955|5955|0
1655364000000|2022-06-16 07:20:00|5955.38|5955.38|5954.08|5954.08|5955.38|5955.38|5954.08|5954.08|0
1655364010000|2022-06-16 07:20:10|5954.37|5954.37|5954.37|5954.37|5954.37|5954.37|5954.01|5954.01|0
1655364080000|2022-06-16 07:21:20|5955.64|5955.64|5959.22|5959.22|5959.22|5959.22|5955.64|5955.64|0
1655364090000|2022-06-16 07:21:30|5958.72|5958.72|5958.16|5958.16|5959.11|5959.11|5958.08|5958.08|0
1655364100000|2022-06-16 07:21:40|5958.87|5958.87|5958.23|5958.23|5958.87|5958.87|5958.23|5958.23|0
1655364110000|2022-06-16 07:21:50|5957.52|5957.52|5953.74|5953.74|5957.52|5957.52|5953.74|5953.74|0
1655364120000|2022-06-16 07:22:00|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|0
1655364130000|2022-06-16 07:22:10|5953.74|5953.74|5953.74|5953.74|5953.74|5953.74|5953.74|5953.74|0
1655364140000|2022-06-16 07:22:20|5952.79|5952.79|5949.91|5949.91|5952.79|5952.79|5949.91|5949.91|0
1655364150000|2022-06-16 07:22:30|5950.29|5950.29|5949.97|5949.97|5950.29|5950.29|5949.97|5949.97|0
1655364160000|2022-06-16 07:22:40|5948.9|5948.9|5948.9|5948.9|5948.9|5948.9|5948.9|5948.9|0
1655364180000|2022-06-16 07:23:00|5948.58|5948.58|5947.15|5947.15|5948.58|5948.58|5947.15|5947.15|0
1655364210000|2022-06-16 07:23:30|5947.72|5947.72|5947.72|5947.72|5947.72|5947.72|5947.72|5947.72|0
1655364220000|2022-06-16 07:23:40|5945.24|5945.24|5945.43|5945.43|5945.43|5945.43|5945.24|5945.24|0
1655364240000|2022-06-16 07:24:00|5946.42|5946.42|5946.63|5946.63|5946.63|5946.63|5946.42|5946.42|0
1655364260000|2022-06-16 07:24:20|5947.59|5947.59|5945.53|5945.53|5947.59|5947.59|5945.53|5945.53|0
1655364270000|2022-06-16 07:24:30|5945.21|5945.21|5946.24|5946.24|5946.24|5946.24|5945.21|5945.21|0
1655364280000|2022-06-16 07:24:40|5946.03|5946.03|5943.93|5943.93|5946.03|5946.03|5943.93|5943.93|0
1655364290000|2022-06-16 07:24:50|5943.35|5943.35|5943.35|5943.35|5943.35|5943.35|5943.35|5943.35|0
1655364320000|2022-06-16 07:25:20|5943|5943|5943|5943|5943|5943|5943|5943|0
1655364340000|2022-06-16 07:25:40|5943.32|5943.32|5940.85|5940.85|5943.32|5943.32|5940.85|5940.85|0
1655364350000|2022-06-16 07:25:50|5941.57|5941.57|5940.76|5940.76|5941.89|5941.89|5940.76|5940.76|0
1655364360000|2022-06-16 07:26:00|5940.26|5940.26|5935.5|5935.5|5940.62|5940.62|5935.5|5935.5|0
1655364370000|2022-06-16 07:26:10|5935.07|5935.07|5934.54|5934.54|5935.75|5935.75|5934.54|5934.54|0
1655364380000|2022-06-16 07:26:20|5933.82|5933.82|5933.06|5933.06|5933.82|5933.82|5933.06|5933.06|0
1655364390000|2022-06-16 07:26:30|5932.74|5932.74|5931.78|5931.78|5932.74|5932.74|5931.78|5931.78|0
1655364400000|2022-06-16 07:26:40|5932.1|5932.1|5931.11|5931.11|5932.1|5932.1|5931.11|5931.11|0
1655364410000|2022-06-16 07:26:50|5930.15|5930.15|5930.79|5930.79|5930.79|5930.79|5929.83|5929.83|0
1655364420000|2022-06-16 07:27:00|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|5931.75|0
1655364430000|2022-06-16 07:27:10|5931.25|5931.25|5931.25|5931.25|5931.25|5931.25|5931.25|5931.25|0
1655364440000|2022-06-16 07:27:20|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|5932.4|0
1655364450000|2022-06-16 07:27:30|5932.11|5932.11|5932.11|5932.11|5932.11|5932.11|5932.11|5932.11|0
1655364480000|2022-06-16 07:28:00|5932.97|5932.97|5933.26|5933.26|5933.26|5933.26|5932.97|5932.97|0
1655364490000|2022-06-16 07:28:10|5934.02|5934.02|5934.02|5934.02|5934.02|5934.02|5934.02|5934.02|0
1655364500000|2022-06-16 07:28:20|5934.52|5934.52|5936.75|5936.75|5936.75|5936.75|5934.52|5934.52|0
1655364520000|2022-06-16 07:28:40|5936.18|5936.18|5936.18|5936.18|5936.18|5936.18|5936.18|5936.18|0
1655364540000|2022-06-16 07:29:00|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|0
1655364550000|2022-06-16 07:29:10|5937.98|5937.98|5937.98|5937.98|5937.98|5937.98|5937.98|5937.98|0
1655364560000|2022-06-16 07:29:20|5938.84|5938.84|5938.56|5938.56|5938.84|5938.84|5938.56|5938.56|0
1655364570000|2022-06-16 07:29:30|5939.63|5939.63|5940.12|5940.12|5940.12|5940.12|5939.63|5939.63|0
1655364580000|2022-06-16 07:29:40|5940.62|5940.62|5940.62|5940.62|5940.62|5940.62|5940.62|5940.62|0
1655364590000|2022-06-16 07:29:50|5941.19|5941.19|5941.55|5941.55|5941.55|5941.55|5940.84|5940.84|0
1655364600000|2022-06-16 07:30:00|5941.05|5941.05|5942.5|5942.5|5942.5|5942.5|5939.98|5939.98|0
1655364610000|2022-06-16 07:30:10|5942.32|5942.32|5935.82|5935.82|5942.32|5942.32|5935.82|5935.82|0
1655364620000|2022-06-16 07:30:20|5934.39|5934.39|5930.44|5930.44|5934.39|5934.39|5930.44|5930.44|0
1655364630000|2022-06-16 07:30:30|5930.82|5930.82|5930.82|5930.82|5930.82|5930.82|5930.82|5930.82|0
1655364640000|2022-06-16 07:30:40|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|0
1655364650000|2022-06-16 07:30:50|5929.75|5929.75|5929.26|5929.26|5929.75|5929.75|5929.26|5929.26|0
1655364690000|2022-06-16 07:31:30|5927.47|5927.47|5926.48|5926.48|5927.47|5927.47|5926.48|5926.48|0
1655364700000|2022-06-16 07:31:40|5925.84|5925.84|5926.12|5926.12|5926.12|5926.12|5925.27|5925.27|0
1655364710000|2022-06-16 07:31:50|5925.16|5925.16|5922.95|5922.95|5925.16|5925.16|5922.95|5922.95|0
1655364720000|2022-06-16 07:32:00|5922.31|5922.31|5920.19|5920.19|5922.31|5922.31|5920.19|5920.19|0
1655364740000|2022-06-16 07:32:20|5921.43|5921.43|5923.1|5923.1|5923.1|5923.1|5921.15|5921.15|0
1655364750000|2022-06-16 07:32:30|5924.19|5924.19|5928.1|5928.1|5929.25|5929.25|5924.19|5924.19|0
1655364760000|2022-06-16 07:32:40|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|5927.78|0
1655364770000|2022-06-16 07:32:50|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|0
1655364780000|2022-06-16 07:33:00|5929.06|5929.06|5929.06|5929.06|5929.06|5929.06|5929.06|5929.06|0
1655364790000|2022-06-16 07:33:10|5928.74|5928.74|5928.74|5928.74|5928.74|5928.74|5928.74|5928.74|0
1655364800000|2022-06-16 07:33:20|5928.1|5928.1|5927.34|5927.34|5928.1|5928.1|5927.34|5927.34|0
1655364810000|2022-06-16 07:33:30|5926.49|5926.49|5926.13|5926.13|5926.49|5926.49|5926.13|5926.13|0
1655364820000|2022-06-16 07:33:40|5925.63|5925.63|5925.14|5925.14|5925.63|5925.63|5925.14|5925.14|0
1655364830000|2022-06-16 07:33:50|5925.63|5925.63|5914.35|5914.35|5926.59|5926.59|5914.35|5914.35|0
1655364840000|2022-06-16 07:34:00|5912.67|5912.67|5913.75|5913.75|5914.52|5914.52|5912.67|5912.67|0
1655364850000|2022-06-16 07:34:10|5916.05|5916.05|5914.9|5914.9|5916.05|5916.05|5914.9|5914.9|0
1655364860000|2022-06-16 07:34:20|5914.4|5914.4|5913.91|5913.91|5914.4|5914.4|5913.91|5913.91|0
1655364870000|2022-06-16 07:34:30|5913.41|5913.41|5912.45|5912.45|5913.41|5913.41|5912.45|5912.45|0
1655364880000|2022-06-16 07:34:40|5911.46|5911.46|5911.08|5911.08|5911.46|5911.46|5911.08|5911.08|0
1655364890000|2022-06-16 07:34:50|5911.46|5911.46|5912.19|5912.19|5912.58|5912.58|5911.27|5911.27|0
1655364900000|2022-06-16 07:35:00|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|5912.57|0
1655364920000|2022-06-16 07:35:20|5913.07|5913.07|5911.14|5911.14|5913.95|5913.95|5911.14|5911.14|0
1655364930000|2022-06-16 07:35:30|5910.79|5910.79|5911.14|5911.14|5911.14|5911.14|5910.79|5910.79|0
1655364950000|2022-06-16 07:35:50|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|0
1655364960000|2022-06-16 07:36:00|5910.46|5910.46|5911.6|5911.6|5911.6|5911.6|5910.46|5910.46|0
1655364980000|2022-06-16 07:36:20|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|0
1655364990000|2022-06-16 07:36:30|5913.38|5913.38|5912.1|5912.1|5913.38|5913.38|5912.1|5912.1|0
1655365000000|2022-06-16 07:36:40|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|0
1655365030000|2022-06-16 07:37:10|5913.46|5913.46|5913.46|5913.46|5913.46|5913.46|5913.46|5913.46|0
1655365040000|2022-06-16 07:37:20|5913.14|5913.14|5913.14|5913.14|5913.14|5913.14|5913.14|5913.14|0
1655365050000|2022-06-16 07:37:30|5911.35|5911.35|5909.14|5909.14|5911.35|5911.35|5909.14|5909.14|0
1655365070000|2022-06-16 07:37:50|5908.15|5908.15|5906.87|5906.87|5908.15|5908.15|5906.87|5906.87|0
1655365090000|2022-06-16 07:38:10|5906.3|5906.3|5906.3|5906.3|5906.3|5906.3|5906.3|5906.3|0
1655365100000|2022-06-16 07:38:20|5904.31|5904.31|5905.31|5905.31|5905.31|5905.31|5904.31|5904.31|0
1655365120000|2022-06-16 07:38:40|5902.09|5902.09|5901.1|5901.1|5902.09|5902.09|5901.1|5901.1|0
1655365130000|2022-06-16 07:38:50|5901.67|5901.67|5904.54|5904.54|5904.54|5904.54|5901.67|5901.67|0
1655365140000|2022-06-16 07:39:00|5904.83|5904.83|5906.92|5906.92|5907.6|5907.6|5904.83|5904.83|0
1655365150000|2022-06-16 07:39:10|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|5904.63|0
1655365160000|2022-06-16 07:39:20|5903.03|5903.03|5901.96|5901.96|5903.03|5903.03|5901.96|5901.96|0
1655365180000|2022-06-16 07:39:40|5901.47|5901.47|5902.42|5902.42|5902.42|5902.42|5901.47|5901.47|0
1655365190000|2022-06-16 07:39:50|5901.43|5901.43|5901.43|5901.43|5901.43|5901.43|5901.43|5901.43|0
1655365200000|2022-06-16 07:40:00|5902.86|5902.86|5902.36|5902.36|5902.86|5902.86|5902.36|5902.36|0
1655365210000|2022-06-16 07:40:10|5901.87|5901.87|5900.94|5900.94|5901.87|5901.87|5900.62|5900.62|0
1655365220000|2022-06-16 07:40:20|5900.62|5900.62|5900.76|5900.76|5900.76|5900.76|5899.13|5899.13|0
1655365230000|2022-06-16 07:40:30|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|5900.69|0
1655365250000|2022-06-16 07:40:50|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|0
1655365260000|2022-06-16 07:41:00|5900.9|5900.9|5898.18|5898.18|5900.9|5900.9|5898.18|5898.18|0
1655365270000|2022-06-16 07:41:10|5898.5|5898.5|5898.99|5898.99|5898.99|5898.99|5898.5|5898.5|0
1655365280000|2022-06-16 07:41:20|5898.5|5898.5|5898.81|5898.81|5898.81|5898.81|5898.5|5898.5|0
1655365290000|2022-06-16 07:41:30|5898.5|5898.5|5899.76|5899.76|5899.76|5899.76|5898.18|5898.18|0
1655365310000|2022-06-16 07:41:50|5900.75|5900.75|5901.75|5901.75|5901.75|5901.75|5900.25|5900.25|0
1655365320000|2022-06-16 07:42:00|5901.56|5901.56|5900.92|5900.92|5901.56|5901.56|5900.92|5900.92|0
1655365330000|2022-06-16 07:42:10|5901.42|5901.42|5901.1|5901.1|5901.42|5901.42|5901.1|5901.1|0
1655365340000|2022-06-16 07:42:20|5900.53|5900.53|5900.21|5900.21|5900.53|5900.53|5900.21|5900.21|0
1655365350000|2022-06-16 07:42:30|5899.49|5899.49|5899.93|5899.93|5899.93|5899.93|5898.86|5898.86|0
1655365360000|2022-06-16 07:42:40|5898.84|5898.84|5897.59|5897.59|5898.84|5898.84|5897.59|5897.59|0
1655365370000|2022-06-16 07:42:50|5897.91|5897.91|5897.91|5897.91|5897.91|5897.91|5897.91|5897.91|0
1655365380000|2022-06-16 07:43:00|5897.56|5897.56|5894.95|5894.95|5897.56|5897.56|5894.89|5894.89|0
1655365390000|2022-06-16 07:43:10|5894.23|5894.23|5894.2|5894.2|5894.23|5894.23|5893.88|5893.88|0
1655365410000|2022-06-16 07:43:30|5895.41|5895.41|5896.68|5896.68|5896.68|5896.68|5895.09|5895.09|0
1655365420000|2022-06-16 07:43:40|5897.83|5897.83|5897.83|5897.83|5897.83|5897.83|5897.83|5897.83|0
1655365430000|2022-06-16 07:43:50|5898.19|5898.19|5899.04|5899.04|5899.33|5899.33|5898.19|5898.19|0
1655365440000|2022-06-16 07:44:00|5899.18|5899.18|5901.06|5901.06|5901.45|5901.45|5899.18|5899.18|0
1655365450000|2022-06-16 07:44:10|5902.14|5902.14|5901.14|5901.14|5902.14|5902.14|5901.14|5901.14|0
1655365460000|2022-06-16 07:44:20|5901.49|5901.49|5900.78|5900.78|5901.49|5901.49|5900.78|5900.78|0
1655365470000|2022-06-16 07:44:30|5900.28|5900.28|5900.28|5900.28|5900.28|5900.28|5900.28|5900.28|0
1655365480000|2022-06-16 07:44:40|5900.64|5900.64|5900.24|5900.24|5900.64|5900.64|5899.93|5899.93|0
1655365490000|2022-06-16 07:44:50|5900.6|5900.6|5901.17|5901.17|5901.17|5901.17|5900.6|5900.6|0
1655365500000|2022-06-16 07:45:00|5901.67|5901.67|5903.06|5903.06|5903.56|5903.56|5901.67|5901.67|0
1655365510000|2022-06-16 07:45:10|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|0
1655365520000|2022-06-16 07:45:20|5903.91|5903.91|5903.42|5903.42|5903.91|5903.91|5903.42|5903.42|0
1655365530000|2022-06-16 07:45:30|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|0
1655365540000|2022-06-16 07:45:40|5904.09|5904.09|5906.16|5906.16|5906.16|5906.16|5904.09|5904.09|0
1655365560000|2022-06-16 07:46:00|5906.45|5906.45|5906.16|5906.16|5906.45|5906.45|5906.16|5906.16|0
1655365590000|2022-06-16 07:46:30|5905.84|5905.84|5904.48|5904.48|5905.84|5905.84|5904.2|5904.2|0
1655365600000|2022-06-16 07:46:40|5904.17|5904.17|5904.17|5904.17|5904.17|5904.17|5904.17|5904.17|0
1655365610000|2022-06-16 07:46:50|5903.17|5903.17|5902.1|5902.1|5903.55|5903.55|5902.1|5902.1|0
1655365620000|2022-06-16 07:47:00|5900.31|5900.31|5901.38|5901.38|5901.38|5901.38|5900.31|5900.31|0
1655365630000|2022-06-16 07:47:10|5900.43|5900.43|5900.43|5900.43|5900.43|5900.43|5900.43|5900.43|0
1655365640000|2022-06-16 07:47:20|5899.71|5899.71|5899.71|5899.71|5899.71|5899.71|5899.71|5899.71|0
1655365650000|2022-06-16 07:47:30|5899.39|5899.39|5897.76|5897.76|5899.39|5899.39|5897.76|5897.76|0
1655365660000|2022-06-16 07:47:40|5896.33|5896.33|5895.44|5895.44|5896.33|5896.33|5895.44|5895.44|0
1655365670000|2022-06-16 07:47:50|5895.09|5895.09|5894.52|5894.52|5895.09|5895.09|5894.16|5894.16|0
1655365680000|2022-06-16 07:48:00|5893.52|5893.52|5889.13|5889.13|5893.52|5893.52|5888.94|5888.94|0
1655365690000|2022-06-16 07:48:10|5889.42|5889.42|5889.55|5889.55|5889.74|5889.74|5889.42|5889.42|0
1655365700000|2022-06-16 07:48:20|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|5888.59|0
1655365720000|2022-06-16 07:48:40|5888.91|5888.91|5888.42|5888.42|5888.91|5888.91|5888.42|5888.42|0
1655365740000|2022-06-16 07:49:00|5887.78|5887.78|5887.49|5887.49|5887.78|5887.78|5887.49|5887.49|0
1655365750000|2022-06-16 07:49:10|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|0
1655365760000|2022-06-16 07:49:20|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|0
1655365780000|2022-06-16 07:49:40|5885.89|5885.89|5884.59|5884.59|5885.89|5885.89|5884.59|5884.59|0
1655365800000|2022-06-16 07:50:00|5884.31|5884.31|5882.71|5882.71|5884.31|5884.31|5882.71|5882.71|0
1655365810000|2022-06-16 07:50:10|5881.64|5881.64|5878.87|5878.87|5881.64|5881.64|5878.87|5878.87|0
1655365820000|2022-06-16 07:50:20|5879.22|5879.22|5878.23|5878.23|5879.22|5879.22|5878.23|5878.23|0
1655365840000|2022-06-16 07:50:40|5877.24|5877.24|5872.38|5872.38|5877.24|5877.24|5872.38|5872.38|0
1655365850000|2022-06-16 07:50:50|5871.06|5871.06|5870.42|5870.42|5871.06|5871.06|5870.42|5870.42|0
1655365860000|2022-06-16 07:51:00|5870.74|5870.74|5872.52|5872.52|5872.52|5872.52|5870.74|5870.74|0
1655365870000|2022-06-16 07:51:10|5872.83|5872.83|5871.09|5871.09|5872.83|5872.83|5871.09|5871.09|0
1655365900000|2022-06-16 07:51:40|5871.59|5871.59|5871.07|5871.07|5871.59|5871.59|5870.6|5870.6|0
1655365910000|2022-06-16 07:51:50|5870.75|5870.75|5874.12|5874.12|5874.12|5874.12|5870.75|5870.75|0
1655365920000|2022-06-16 07:52:00|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|0
1655365940000|2022-06-16 07:52:20|5875.76|5875.76|5874.05|5874.05|5875.76|5875.76|5873.56|5873.56|0
1655365950000|2022-06-16 07:52:30|5874.77|5874.77|5874.77|5874.77|5874.77|5874.77|5874.77|5874.77|0
1655365960000|2022-06-16 07:52:40|5874.05|5874.05|5873.7|5873.7|5874.05|5874.05|5873.7|5873.7|0
1655365970000|2022-06-16 07:52:50|5874.33|5874.33|5873.16|5873.16|5874.33|5874.33|5873.16|5873.16|0
1655365980000|2022-06-16 07:53:00|5872.16|5872.16|5872.66|5872.66|5872.66|5872.66|5872.16|5872.16|0
1655365990000|2022-06-16 07:53:10|5871.67|5871.67|5870.92|5870.92|5871.67|5871.67|5870.92|5870.92|0
1655366000000|2022-06-16 07:53:20|5871.91|5871.91|5870.31|5870.31|5871.91|5871.91|5870.31|5870.31|0
1655366010000|2022-06-16 07:53:30|5869.95|5869.95|5865.39|5865.39|5869.95|5869.95|5865.39|5865.39|0
1655366020000|2022-06-16 07:53:40|5864.9|5864.9|5864.18|5864.18|5865.82|5865.82|5864.18|5864.18|0
1655366030000|2022-06-16 07:53:50|5863.69|5863.69|5863.01|5863.01|5863.73|5863.73|5863.01|5863.01|0
1655366040000|2022-06-16 07:54:00|5863.51|5863.51|5862.67|5862.67|5865.46|5865.46|5862.67|5862.67|0
1655366050000|2022-06-16 07:54:10|5862.38|5862.38|5862.88|5862.88|5862.88|5862.88|5861.89|5861.89|0
1655366070000|2022-06-16 07:54:30|5862.24|5862.24|5862.24|5862.24|5862.24|5862.24|5862.24|5862.24|0
1655366080000|2022-06-16 07:54:40|5861.6|5861.6|5860.96|5860.96|5861.6|5861.6|5860.96|5860.96|0
1655366090000|2022-06-16 07:54:50|5860.61|5860.61|5859.83|5859.83|5860.61|5860.61|5859.33|5859.33|0
1655366100000|2022-06-16 07:55:00|5860.21|5860.21|5860.21|5860.21|5860.21|5860.21|5860.21|5860.21|0
1655366110000|2022-06-16 07:55:10|5859.49|5859.49|5856.93|5856.93|5859.49|5859.49|5855.97|5855.97|0
1655366120000|2022-06-16 07:55:20|5857.12|5857.12|5855.74|5855.74|5857.12|5857.12|5855.74|5855.74|0
1655366130000|2022-06-16 07:55:30|5855.03|5855.03|5854.29|5854.29|5855.03|5855.03|5854.29|5854.29|0
1655366140000|2022-06-16 07:55:40|5856.48|5856.48|5856.48|5856.48|5856.48|5856.48|5856.48|5856.48|0
1655366150000|2022-06-16 07:55:50|5856.86|5856.86|5856.86|5856.86|5856.86|5856.86|5856.86|5856.86|0
1655366170000|2022-06-16 07:56:10|5857.25|5857.25|5855.97|5855.97|5857.25|5857.25|5855.97|5855.97|0
1655366180000|2022-06-16 07:56:20|5856.35|5856.35|5855.39|5855.39|5856.35|5856.35|5855.39|5855.39|0
1655366190000|2022-06-16 07:56:30|5855.07|5855.07|5854.91|5854.91|5855.62|5855.62|5854.91|5854.91|0
1655366200000|2022-06-16 07:56:40|5854.59|5854.59|5855.3|5855.3|5855.3|5855.3|5854.59|5854.59|0
1655366210000|2022-06-16 07:56:50|5854.66|5854.66|5854.15|5854.15|5854.66|5854.66|5853.96|5853.96|0
1655366220000|2022-06-16 07:57:00|5853|5853|5853|5853|5853|5853|5853|5853|0
1655366230000|2022-06-16 07:57:10|5852.63|5852.63|5852.95|5852.95|5853.27|5853.27|5852.63|5852.63|0
1655366240000|2022-06-16 07:57:20|5852.59|5852.59|5852.27|5852.27|5852.59|5852.59|5852.27|5852.27|0
1655366250000|2022-06-16 07:57:30|5852.77|5852.77|5853.09|5853.09|5853.09|5853.09|5852.77|5852.77|0
1655366270000|2022-06-16 07:57:50|5852.8|5852.8|5852.8|5852.8|5852.8|5852.8|5852.8|5852.8|0
1655366290000|2022-06-16 07:58:10|5852.05|5852.05|5852.48|5852.48|5852.48|5852.48|5851.41|5851.41|0
1655366310000|2022-06-16 07:58:30|5851.84|5851.84|5851.27|5851.27|5851.84|5851.84|5851.27|5851.27|0
1655366320000|2022-06-16 07:58:40|5852.26|5852.26|5850.78|5850.78|5852.26|5852.26|5850.78|5850.78|0
1655366330000|2022-06-16 07:58:50|5850.21|5850.21|5849.4|5849.4|5850.21|5850.21|5849.4|5849.4|0
1655366340000|2022-06-16 07:59:00|5849.78|5849.78|5849.78|5849.78|5849.78|5849.78|5849.28|5849.28|0
1655366350000|2022-06-16 07:59:10|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|5850.42|0
1655366360000|2022-06-16 07:59:20|5850.91|5850.91|5851.87|5851.87|5851.87|5851.87|5850.91|5850.91|0
1655366380000|2022-06-16 07:59:40|5852.19|5852.19|5852.51|5852.51|5852.51|5852.51|5852.19|5852.19|0
1655366390000|2022-06-16 07:59:50|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|0
1655366410000|2022-06-16 08:00:10|5852.76|5852.76|5852.76|5852.76|5852.76|5852.76|5852.76|5852.76|0
1655366420000|2022-06-16 08:00:20|5852.38|5852.38|5852.38|5852.38|5852.38|5852.38|5852.38|5852.38|0
1655366430000|2022-06-16 08:00:30|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|0
1655366440000|2022-06-16 08:00:40|5853.02|5853.02|5852.7|5852.7|5853.02|5853.02|5852.7|5852.7|0
1655366460000|2022-06-16 08:01:00|5852.42|5852.42|5852.48|5852.48|5852.48|5852.48|5851.84|5851.84|0
1655366470000|2022-06-16 08:01:10|5852.98|5852.98|5854.4|5854.4|5854.4|5854.4|5852.98|5852.98|0
1655366480000|2022-06-16 08:01:20|5855.11|5855.11|5854.92|5854.92|5855.3|5855.3|5854.92|5854.92|0
1655366490000|2022-06-16 08:01:30|5855.49|5855.49|5855.49|5855.49|5855.49|5855.49|5855.49|5855.49|0
1655366500000|2022-06-16 08:01:40|5856.57|5856.57|5859.83|5859.83|5859.83|5859.83|5856.57|5856.57|0
1655366520000|2022-06-16 08:02:00|5860.15|5860.15|5860.15|5860.15|5860.15|5860.15|5860.15|5860.15|0
1655366530000|2022-06-16 08:02:10|5861.28|5861.28|5861.28|5861.28|5861.28|5861.28|5861.28|5861.28|0
1655366540000|2022-06-16 08:02:20|5861.64|5861.64|5861.64|5861.64|5861.64|5861.64|5861.64|5861.64|0
1655366550000|2022-06-16 08:02:30|5861.32|5861.32|5862.27|5862.27|5862.27|5862.27|5861.32|5861.32|0
1655366560000|2022-06-16 08:02:40|5863.76|5863.76|5863.76|5863.76|5863.76|5863.76|5863.76|5863.76|0
1655366590000|2022-06-16 08:03:10|5864.08|5864.08|5863.59|5863.59|5864.08|5864.08|5863.59|5863.59|0
1655366600000|2022-06-16 08:03:20|5863.94|5863.94|5863.94|5863.94|5863.94|5863.94|5863.94|5863.94|0
1655366610000|2022-06-16 08:03:30|5862.68|5862.68|5862.37|5862.37|5862.68|5862.68|5862.37|5862.37|0
1655366630000|2022-06-16 08:03:50|5863|5863|5866.36|5866.36|5866.36|5866.36|5863|5863|0
1655366640000|2022-06-16 08:04:00|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|0
1655366650000|2022-06-16 08:04:10|5866.83|5866.83|5867.82|5867.82|5867.82|5867.82|5866.83|5866.83|0
1655366670000|2022-06-16 08:04:30|5869.1|5869.1|5870.32|5870.32|5870.32|5870.32|5869.1|5869.1|0
1655366700000|2022-06-16 08:05:00|5870.64|5870.64|5869.31|5869.31|5870.64|5870.64|5869.31|5869.31|0
1655366720000|2022-06-16 08:05:20|5868.59|5868.59|5868.09|5868.09|5868.59|5868.59|5868.09|5868.09|0
1655366730000|2022-06-16 08:05:30|5868.58|5868.58|5868.58|5868.58|5868.58|5868.58|5868.58|5868.58|0
1655366750000|2022-06-16 08:05:50|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|5868.77|0
1655366760000|2022-06-16 08:06:00|5869.27|5869.27|5870.33|5870.33|5870.33|5870.33|5869.06|5869.06|0
1655366780000|2022-06-16 08:06:20|5869.97|5869.97|5870.29|5870.29|5870.29|5870.29|5869.97|5869.97|0
1655366790000|2022-06-16 08:06:30|5869.97|5869.97|5868.88|5868.88|5869.97|5869.97|5868.88|5868.88|0
1655366800000|2022-06-16 08:06:40|5869.2|5869.2|5869.75|5869.75|5869.75|5869.75|5869.2|5869.2|0
1655366810000|2022-06-16 08:06:50|5870.24|5870.24|5870.62|5870.62|5870.74|5870.74|5870.24|5870.24|0
1655366820000|2022-06-16 08:07:00|5871.26|5871.26|5871.89|5871.89|5871.89|5871.89|5871.26|5871.26|0
1655366830000|2022-06-16 08:07:10|5872.21|5872.21|5872.57|5872.57|5872.57|5872.57|5872.21|5872.21|0
1655366840000|2022-06-16 08:07:20|5873.21|5873.21|5876.28|5876.28|5876.28|5876.28|5873.21|5873.21|0
1655366860000|2022-06-16 08:07:40|5876.6|5876.6|5876.6|5876.6|5876.6|5876.6|5876.6|5876.6|0
1655366870000|2022-06-16 08:07:50|5876.92|5876.92|5877.59|5877.59|5877.91|5877.91|5876.92|5876.92|0
1655366880000|2022-06-16 08:08:00|5877.31|5877.31|5878.37|5878.37|5878.37|5878.37|5877.31|5877.31|0
1655366890000|2022-06-16 08:08:10|5877.87|5877.87|5878.19|5878.19|5878.19|5878.19|5877.87|5877.87|0
1655366900000|2022-06-16 08:08:20|5878.51|5878.51|5879.34|5879.34|5879.34|5879.34|5878.51|5878.51|0
1655366920000|2022-06-16 08:08:40|5882.68|5882.68|5881.01|5881.01|5883|5883|5881.01|5881.01|0
1655366930000|2022-06-16 08:08:50|5880.69|5880.69|5880.05|5880.05|5880.69|5880.69|5879.7|5879.7|0
1655366940000|2022-06-16 08:09:00|5879.73|5879.73|5881.44|5881.44|5881.44|5881.44|5879.73|5879.73|0
1655366950000|2022-06-16 08:09:10|5880.8|5880.8|5880.23|5880.23|5880.8|5880.8|5880.23|5880.23|0
1655366960000|2022-06-16 08:09:20|5879.59|5879.59|5879.59|5879.59|5880.23|5880.23|5879.59|5879.59|0
1655366970000|2022-06-16 08:09:30|5878.6|5878.6|5878.6|5878.6|5878.6|5878.6|5878.6|5878.6|0
1655366990000|2022-06-16 08:09:50|5879.56|5879.56|5879.56|5879.56|5879.56|5879.56|5879.56|5879.56|0
1655367000000|2022-06-16 08:10:00|5879.24|5879.24|5879.24|5879.24|5879.24|5879.24|5879.24|5879.24|0
1655367010000|2022-06-16 08:10:10|5878.86|5878.86|5878.22|5878.22|5878.86|5878.86|5878.22|5878.22|0
1655367020000|2022-06-16 08:10:20|5876.8|5876.8|5883.66|5883.66|5884.8|5884.8|5876.8|5876.8|0
1655367040000|2022-06-16 08:10:40|5883.34|5883.34|5883.66|5883.66|5883.66|5883.66|5883.34|5883.34|0
1655367050000|2022-06-16 08:10:50|5882.17|5882.17|5880.47|5880.47|5882.17|5882.17|5879.97|5879.97|0
1655367060000|2022-06-16 08:11:00|5878.99|5878.99|5878.71|5878.71|5878.99|5878.99|5878.71|5878.71|0
1655367080000|2022-06-16 08:11:20|5878.9|5878.9|5878.26|5878.26|5878.9|5878.9|5878.26|5878.26|0
1655367090000|2022-06-16 08:11:30|5876.2|5876.2|5876.44|5876.44|5876.44|5876.44|5875.88|5875.88|0
1655367100000|2022-06-16 08:11:40|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|0
1655367120000|2022-06-16 08:12:00|5875.31|5875.31|5875.59|5875.59|5875.94|5875.94|5875.31|5875.31|0
1655367140000|2022-06-16 08:12:20|5876.08|5876.08|5875.27|5875.27|5876.08|5876.08|5875.27|5875.27|0
1655367160000|2022-06-16 08:12:40|5875.08|5875.08|5875.08|5875.08|5875.08|5875.08|5875.08|5875.08|0
1655367170000|2022-06-16 08:12:50|5874.76|5874.76|5874.76|5874.76|5874.76|5874.76|5874.76|5874.76|0
1655367190000|2022-06-16 08:13:10|5875.78|5875.78|5875.14|5875.14|5875.78|5875.78|5875.14|5875.14|0
1655367220000|2022-06-16 08:13:40|5875.78|5875.78|5875.78|5875.78|5875.78|5875.78|5875.78|5875.78|0
1655367230000|2022-06-16 08:13:50|5875.46|5875.46|5875.46|5875.46|5875.46|5875.46|5875.46|5875.46|0
1655367240000|2022-06-16 08:14:00|5875.95|5875.95|5875.95|5875.95|5875.95|5875.95|5875.95|5875.95|0
1655367280000|2022-06-16 08:14:40|5875.63|5875.63|5874.42|5874.42|5875.63|5875.63|5874.42|5874.42|0
1655367290000|2022-06-16 08:14:50|5874.74|5874.74|5874.74|5874.74|5874.74|5874.74|5874.74|5874.74|0
1655367310000|2022-06-16 08:15:10|5873.89|5873.89|5874.88|5874.88|5875.38|5875.38|5873.89|5873.89|0
1655367320000|2022-06-16 08:15:20|5874.51|5874.51|5874.82|5874.82|5874.82|5874.82|5874.51|5874.51|0
1655367330000|2022-06-16 08:15:30|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|0
1655367350000|2022-06-16 08:15:50|5874.19|5874.19|5874.19|5874.19|5874.19|5874.19|5874.19|5874.19|0
1655367360000|2022-06-16 08:16:00|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|5874.51|0
1655367390000|2022-06-16 08:16:30|5874.15|5874.15|5874.15|5874.15|5874.15|5874.15|5874.15|5874.15|0
1655367420000|2022-06-16 08:17:00|5874.51|5874.51|5875.32|5875.32|5875.32|5875.32|5874.51|5874.51|0
1655367450000|2022-06-16 08:17:30|5874.82|5874.82|5876.39|5876.39|5876.39|5876.39|5874.82|5874.82|0
1655367460000|2022-06-16 08:17:40|5876.67|5876.67|5876.99|5876.99|5876.99|5876.99|5876.67|5876.67|0
1655367490000|2022-06-16 08:18:10|5879.23|5879.23|5879.9|5879.9|5879.9|5879.9|5878.91|5878.91|0
1655367500000|2022-06-16 08:18:20|5879.58|5879.58|5880.57|5880.57|5880.89|5880.89|5879.58|5879.58|0
1655367510000|2022-06-16 08:18:30|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|0
1655367520000|2022-06-16 08:18:40|5880.31|5880.31|5880.21|5880.21|5880.31|5880.31|5879.89|5879.89|0
1655367540000|2022-06-16 08:19:00|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|0
1655367550000|2022-06-16 08:19:10|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|0
1655367560000|2022-06-16 08:19:20|5881.91|5881.91|5882|5882|5882|5882|5881.91|5881.91|0
1655367570000|2022-06-16 08:19:30|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|0
1655367590000|2022-06-16 08:19:50|5881.81|5881.81|5882.09|5882.09|5882.09|5882.09|5881.09|5881.09|0
1655367600000|2022-06-16 08:20:00|5881.45|5881.45|5881.24|5881.24|5881.45|5881.45|5880.95|5880.95|0
1655367620000|2022-06-16 08:20:20|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|0
1655367640000|2022-06-16 08:20:40|5881.91|5881.91|5881.91|5881.91|5881.91|5881.91|5881.91|5881.91|0
1655367650000|2022-06-16 08:20:50|5882.41|5882.41|5882.79|5882.79|5882.79|5882.79|5882.41|5882.41|0
1655367670000|2022-06-16 08:21:10|5882.57|5882.57|5882.79|5882.79|5882.79|5882.79|5882.57|5882.57|0
1655367700000|2022-06-16 08:21:40|5882.5|5882.5|5883|5883|5883|5883|5882|5882|0
1655367710000|2022-06-16 08:21:50|5883.57|5883.57|5879|5879|5883.57|5883.57|5879|5879|0
1655367720000|2022-06-16 08:22:00|5879.96|5879.96|5879.08|5879.08|5879.96|5879.96|5878.36|5878.36|0
1655367730000|2022-06-16 08:22:10|5877.52|5877.52|5876.85|5876.85|5877.52|5877.52|5876.85|5876.85|0
1655367750000|2022-06-16 08:22:30|5876.27|5876.27|5876.1|5876.1|5876.46|5876.46|5876.1|5876.1|0
1655367770000|2022-06-16 08:22:50|5875.82|5875.82|5874.01|5874.01|5875.82|5875.82|5874.01|5874.01|0
1655367780000|2022-06-16 08:23:00|5873.8|5873.8|5873.59|5873.59|5873.8|5873.8|5873.59|5873.59|0
1655367790000|2022-06-16 08:23:10|5872.87|5872.87|5872.87|5872.87|5872.87|5872.87|5872.87|5872.87|0
1655367800000|2022-06-16 08:23:20|5871.91|5871.91|5873.31|5873.31|5873.31|5873.31|5871.91|5871.91|0
1655367810000|2022-06-16 08:23:30|5873.67|5873.67|5874.54|5874.54|5874.54|5874.54|5873.67|5873.67|0
1655367820000|2022-06-16 08:23:40|5874.86|5874.86|5875.71|5875.71|5876.03|5876.03|5874.86|5874.86|0
1655367830000|2022-06-16 08:23:50|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|0
1655367850000|2022-06-16 08:24:10|5875.71|5875.71|5876.44|5876.44|5876.44|5876.44|5875.4|5875.4|0
1655367860000|2022-06-16 08:24:20|5876.25|5876.25|5876.25|5876.25|5876.25|5876.25|5876.25|5876.25|0
1655367870000|2022-06-16 08:24:30|5876.57|5876.57|5877.4|5877.4|5877.72|5877.72|5876.57|5876.57|0
1655367880000|2022-06-16 08:24:40|5876.9|5876.9|5876.9|5876.9|5876.9|5876.9|5876.9|5876.9|0
1655367890000|2022-06-16 08:24:50|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|0
1655367910000|2022-06-16 08:25:10|5879.85|5879.85|5880.34|5880.34|5880.34|5880.34|5879.85|5879.85|0
1655367920000|2022-06-16 08:25:20|5880.98|5880.98|5881.3|5881.3|5881.3|5881.3|5880.98|5880.98|0
1655367930000|2022-06-16 08:25:30|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|5881.62|0
1655367950000|2022-06-16 08:25:50|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|0
1655367960000|2022-06-16 08:26:00|5881.52|5881.52|5881.52|5881.52|5881.52|5881.52|5881.52|5881.52|0
1655367970000|2022-06-16 08:26:10|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|0
1655367990000|2022-06-16 08:26:30|5883.26|5883.26|5883.89|5883.89|5883.89|5883.89|5883.26|5883.26|0
1655368000000|2022-06-16 08:26:40|5884.75|5884.75|5885.75|5885.75|5885.75|5885.75|5884.75|5884.75|0
1655368020000|2022-06-16 08:27:00|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|5885.46|0
1655368030000|2022-06-16 08:27:10|5885.14|5885.14|5885.7|5885.7|5885.7|5885.7|5885.14|5885.14|0
1655368050000|2022-06-16 08:27:30|5885.89|5885.89|5885.89|5885.89|5885.89|5885.89|5885.89|5885.89|0
1655368060000|2022-06-16 08:27:40|5886.08|5886.08|5886.08|5886.08|5886.08|5886.08|5886.08|5886.08|0
1655368070000|2022-06-16 08:27:50|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|5886.72|0
1655368080000|2022-06-16 08:28:00|5887.08|5887.08|5886.43|5886.43|5887.36|5887.36|5886.43|5886.43|0
1655368100000|2022-06-16 08:28:20|5886.93|5886.93|5886.93|5886.93|5886.93|5886.93|5886.93|5886.93|0
1655368110000|2022-06-16 08:28:30|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|0
1655368120000|2022-06-16 08:28:40|5887.71|5887.71|5887.71|5887.71|5887.71|5887.71|5887.71|5887.71|0
1655368130000|2022-06-16 08:28:50|5888|5888|5888|5888|5888|5888|5888|5888|0
1655368140000|2022-06-16 08:29:00|5888.87|5888.87|5889.43|5889.43|5889.43|5889.43|5888.87|5888.87|0
1655368160000|2022-06-16 08:29:20|5889.06|5889.06|5886.38|5886.38|5889.06|5889.06|5886.38|5886.38|0
1655368170000|2022-06-16 08:29:30|5887.09|5887.09|5887.09|5887.09|5887.09|5887.09|5887.09|5887.09|0
1655368200000|2022-06-16 08:30:00|5886.8|5886.8|5887.3|5887.3|5887.3|5887.3|5886.8|5886.8|0
1655368210000|2022-06-16 08:30:10|5886.8|5886.8|5886.8|5886.8|5886.8|5886.8|5886.8|5886.8|0
1655368220000|2022-06-16 08:30:20|5887.12|5887.12|5887.44|5887.44|5887.44|5887.44|5887.12|5887.12|0
1655368230000|2022-06-16 08:30:30|5887.76|5887.76|5887.2|5887.2|5887.76|5887.76|5887.2|5887.2|0
1655368260000|2022-06-16 08:31:00|5886.62|5886.62|5885.46|5885.46|5886.62|5886.62|5885.46|5885.46|0
1655368270000|2022-06-16 08:31:10|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|5884.89|0
1655368280000|2022-06-16 08:31:20|5884.32|5884.32|5884.19|5884.19|5884.51|5884.51|5884.19|5884.19|0
1655368290000|2022-06-16 08:31:30|5882.41|5882.41|5882.41|5882.41|5882.41|5882.41|5882.05|5882.05|0
1655368300000|2022-06-16 08:31:40|5882.73|5882.73|5882.73|5882.73|5882.73|5882.73|5882.73|5882.73|0
1655368320000|2022-06-16 08:32:00|5882.54|5882.54|5881.33|5881.33|5882.54|5882.54|5881.33|5881.33|0
1655368350000|2022-06-16 08:32:30|5881.61|5881.61|5881.61|5881.61|5881.61|5881.61|5881.61|5881.61|0
1655368360000|2022-06-16 08:32:40|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|0
1655368380000|2022-06-16 08:33:00|5882.46|5882.46|5882.28|5882.28|5882.46|5882.46|5882.28|5882.28|0
1655368400000|2022-06-16 08:33:20|5882.91|5882.91|5882.09|5882.09|5882.91|5882.91|5882.09|5882.09|0
1655368420000|2022-06-16 08:33:40|5882.41|5882.41|5881.83|5881.83|5882.41|5882.41|5881.83|5881.83|0
1655368440000|2022-06-16 08:34:00|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|0
1655368460000|2022-06-16 08:34:20|5880.71|5880.71|5880.14|5880.14|5880.71|5880.71|5880.14|5880.14|0
1655368480000|2022-06-16 08:34:40|5879.38|5879.38|5876.7|5876.7|5879.38|5879.38|5876.7|5876.7|0
1655368490000|2022-06-16 08:34:50|5876.2|5876.2|5876.52|5876.52|5876.52|5876.52|5876.2|5876.2|0
1655368500000|2022-06-16 08:35:00|5876.16|5876.16|5874.42|5874.42|5876.16|5876.16|5874.42|5874.42|0
1655368510000|2022-06-16 08:35:10|5874.04|5874.04|5873.68|5873.68|5874.04|5874.04|5873.68|5873.68|0
1655368530000|2022-06-16 08:35:30|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|0
1655368540000|2022-06-16 08:35:40|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|5873.71|0
1655368550000|2022-06-16 08:35:50|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|0
1655368580000|2022-06-16 08:36:20|5874.92|5874.92|5875.56|5875.56|5875.56|5875.56|5874.92|5874.92|0
1655368590000|2022-06-16 08:36:30|5875.2|5875.2|5874.88|5874.88|5875.2|5875.2|5874.88|5874.88|0
1655368600000|2022-06-16 08:36:40|5874.39|5874.39|5876.7|5876.7|5876.7|5876.7|5874.39|5874.39|0
1655368610000|2022-06-16 08:36:50|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|5877.13|5877.13|0
1655368620000|2022-06-16 08:37:00|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|0
1655368630000|2022-06-16 08:37:10|5878.13|5878.13|5878.98|5878.98|5878.98|5878.98|5878.13|5878.13|0
1655368650000|2022-06-16 08:37:30|5880.25|5880.25|5880.61|5880.61|5880.61|5880.61|5880.25|5880.25|0
1655368660000|2022-06-16 08:37:40|5880.29|5880.29|5882.39|5882.39|5883.35|5883.35|5880.29|5880.29|0
1655368670000|2022-06-16 08:37:50|5882.07|5882.07|5883.49|5883.49|5884.06|5884.06|5882.07|5882.07|0
1655368700000|2022-06-16 08:38:20|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|0
1655368750000|2022-06-16 08:39:10|5883.84|5883.84|5883.84|5883.84|5883.84|5883.84|5883.84|5883.84|0
1655368760000|2022-06-16 08:39:20|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|5884.56|0
1655368770000|2022-06-16 08:39:30|5885.05|5885.05|5882.17|5882.17|5885.05|5885.05|5882.17|5882.17|0
1655368780000|2022-06-16 08:39:40|5881.99|5881.99|5882.52|5882.52|5882.52|5882.52|5881.49|5881.49|0
1655368800000|2022-06-16 08:40:00|5882.03|5882.03|5882.03|5882.03|5882.03|5882.03|5882.03|5882.03|0
1655368810000|2022-06-16 08:40:10|5881.67|5881.67|5882.88|5882.88|5883.2|5883.2|5881.67|5881.67|0
1655368820000|2022-06-16 08:40:20|5882.52|5882.52|5882.16|5882.16|5882.52|5882.52|5882.16|5882.16|0
1655368840000|2022-06-16 08:40:40|5881.45|5881.45|5880.95|5880.95|5881.45|5881.45|5880.95|5880.95|0
1655368870000|2022-06-16 08:41:10|5881.45|5881.45|5881.45|5881.45|5881.45|5881.45|5881.45|5881.45|0
1655368880000|2022-06-16 08:41:20|5881.09|5881.09|5881.09|5881.09|5881.09|5881.09|5881.09|5881.09|0
1655368890000|2022-06-16 08:41:30|5880.74|5880.74|5880.74|5880.74|5880.74|5880.74|5880.74|5880.74|0
1655368920000|2022-06-16 08:42:00|5880.24|5880.24|5879.74|5879.74|5880.24|5880.24|5879.74|5879.74|0
1655368960000|2022-06-16 08:42:40|5879.39|5879.39|5878.46|5878.46|5879.39|5879.39|5878.46|5878.46|0
1655368970000|2022-06-16 08:42:50|5876.97|5876.97|5876.97|5876.97|5876.97|5876.97|5876.97|5876.97|0
1655368990000|2022-06-16 08:43:10|5877.33|5877.33|5873.56|5873.56|5877.33|5877.33|5873.56|5873.56|0
1655369000000|2022-06-16 08:43:20|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|0
1655369050000|2022-06-16 08:44:10|5873.56|5873.56|5873.56|5873.56|5873.56|5873.56|5873.56|5873.56|0
1655369060000|2022-06-16 08:44:20|5873.24|5873.24|5870.11|5870.11|5873.24|5873.24|5869.73|5869.73|0
1655369070000|2022-06-16 08:44:30|5870.4|5870.4|5871.21|5871.21|5871.21|5871.21|5870.4|5870.4|0
1655369090000|2022-06-16 08:44:50|5870.86|5870.86|5870.86|5870.86|5870.86|5870.86|5870.86|5870.86|0
1655369110000|2022-06-16 08:45:10|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|0
1655369120000|2022-06-16 08:45:20|5869.77|5869.77|5870.37|5870.37|5870.58|5870.58|5869.77|5869.77|0
1655369140000|2022-06-16 08:45:40|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|5870.16|0
1655369150000|2022-06-16 08:45:50|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|5869.78|0
1655369180000|2022-06-16 08:46:20|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|0
1655369190000|2022-06-16 08:46:30|5870.03|5870.03|5870.78|5870.78|5870.88|5870.88|5870.03|5870.03|0
1655369200000|2022-06-16 08:46:40|5871.14|5871.14|5874.49|5874.49|5874.49|5874.49|5870.6|5870.6|0
1655369210000|2022-06-16 08:46:50|5874|5874|5874.18|5874.18|5874.18|5874.18|5874|5874|0
1655369220000|2022-06-16 08:47:00|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|0
1655369230000|2022-06-16 08:47:10|5874.73|5874.73|5874.73|5874.73|5875.08|5875.08|5874.54|5874.54|0
1655369250000|2022-06-16 08:47:30|5875.05|5875.05|5875.98|5875.98|5875.98|5875.98|5875.05|5875.05|0
1655369260000|2022-06-16 08:47:40|5877.25|5877.25|5877.65|5877.65|5878.37|5878.37|5877.25|5877.25|0
1655369270000|2022-06-16 08:47:50|5877.94|5877.94|5877.94|5877.94|5877.94|5877.94|5877.94|5877.94|0
1655369280000|2022-06-16 08:48:00|5878.89|5878.89|5879.25|5879.25|5879.61|5879.61|5878.89|5878.89|0
1655369290000|2022-06-16 08:48:10|5878.36|5878.36|5878.68|5878.68|5878.97|5878.97|5878.07|5878.07|0
1655369310000|2022-06-16 08:48:30|5878.39|5878.39|5878.53|5878.53|5878.75|5878.75|5878.04|5878.04|0
1655369320000|2022-06-16 08:48:40|5878.89|5878.89|5879.25|5879.25|5879.96|5879.96|5878.89|5878.89|0
1655369330000|2022-06-16 08:48:50|5880.32|5880.32|5880.29|5880.29|5880.68|5880.68|5879.96|5879.96|0
1655369340000|2022-06-16 08:49:00|5880.67|5880.67|5881.38|5881.38|5881.38|5881.38|5880.31|5880.31|0
1655369350000|2022-06-16 08:49:10|5881.74|5881.74|5882.1|5882.1|5882.1|5882.1|5881.74|5881.74|0
1655369360000|2022-06-16 08:49:20|5882.81|5882.81|5884.32|5884.32|5884.32|5884.32|5882.81|5882.81|0
1655369380000|2022-06-16 08:49:40|5884.6|5884.6|5885.56|5885.56|5885.56|5885.56|5884.6|5884.6|0
1655369400000|2022-06-16 08:50:00|5884.49|5884.49|5884.17|5884.17|5884.49|5884.49|5884.17|5884.17|0
1655369410000|2022-06-16 08:50:10|5883.53|5883.53|5881.2|5881.2|5883.53|5883.53|5881.2|5881.2|0
1655369420000|2022-06-16 08:50:20|5881.7|5881.7|5881.7|5881.7|5881.7|5881.7|5881.7|5881.7|0
1655369430000|2022-06-16 08:50:30|5880.98|5880.98|5880.98|5880.98|5880.98|5880.98|5880.98|5880.98|0
1655369440000|2022-06-16 08:50:40|5880.35|5880.35|5877.16|5877.16|5880.35|5880.35|5877.16|5877.16|0
1655369470000|2022-06-16 08:51:10|5876.45|5876.45|5871.55|5871.55|5876.45|5876.45|5871.55|5871.55|0
1655369490000|2022-06-16 08:51:30|5869.96|5869.96|5869.96|5869.96|5869.96|5869.96|5869.96|5869.96|0
1655369510000|2022-06-16 08:51:50|5870.95|5870.95|5870.27|5870.27|5870.95|5870.95|5870.27|5870.27|0
1655369520000|2022-06-16 08:52:00|5868.99|5868.99|5868.67|5868.67|5868.99|5868.99|5868.67|5868.67|0
1655369530000|2022-06-16 08:52:10|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|0
1655369550000|2022-06-16 08:52:30|5868.1|5868.1|5868.1|5868.1|5868.1|5868.1|5868.1|5868.1|0
1655369560000|2022-06-16 08:52:40|5862.61|5862.61|5862.96|5862.96|5862.96|5862.96|5862.61|5862.61|0
1655369570000|2022-06-16 08:52:50|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|0
1655369600000|2022-06-16 08:53:20|5863.17|5863.17|5863.89|5863.89|5863.89|5863.89|5863.17|5863.17|0
1655369610000|2022-06-16 08:53:30|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|0
1655369630000|2022-06-16 08:53:50|5864.82|5864.82|5864.63|5864.63|5864.82|5864.82|5864.63|5864.63|0
1655369640000|2022-06-16 08:54:00|5864|5864|5864.76|5864.76|5864.76|5864.76|5864|5864|0
1655369650000|2022-06-16 08:54:10|5864|5864|5864.38|5864.38|5864.38|5864.38|5864|5864|0
1655369670000|2022-06-16 08:54:30|5864.66|5864.66|5864.66|5864.66|5864.66|5864.66|5864.66|5864.66|0
1655369680000|2022-06-16 08:54:40|5865.43|5865.43|5865.43|5865.43|5865.43|5865.43|5865.43|5865.43|0
1655369690000|2022-06-16 08:54:50|5866.92|5866.92|5866.92|5866.92|5866.92|5866.92|5866.92|5866.92|0
1655369700000|2022-06-16 08:55:00|5867.11|5867.11|5867.11|5867.11|5867.11|5867.11|5867.11|5867.11|0
1655369710000|2022-06-16 08:55:10|5866.82|5866.82|5866.82|5866.82|5866.82|5866.82|5866.82|5866.82|0
1655369720000|2022-06-16 08:55:20|5867.11|5867.11|5866.61|5866.61|5867.11|5867.11|5866.61|5866.61|0
1655369760000|2022-06-16 08:56:00|5866.11|5866.11|5865.62|5865.62|5866.11|5866.11|5865.62|5865.62|0
1655369780000|2022-06-16 08:56:20|5865.26|5865.26|5865.3|5865.3|5865.62|5865.62|5865.26|5865.26|0
1655369800000|2022-06-16 08:56:40|5865.68|5865.68|5865.68|5865.68|5865.68|5865.68|5865.68|5865.68|0
1655369810000|2022-06-16 08:56:50|5865.18|5865.18|5865.37|5865.37|5865.37|5865.37|5865.18|5865.18|0
1655369820000|2022-06-16 08:57:00|5866.33|5866.33|5868.52|5868.52|5868.88|5868.88|5866.33|5866.33|0
1655369830000|2022-06-16 08:57:10|5868.1|5868.1|5867.72|5867.72|5868.1|5868.1|5867.72|5867.72|0
1655369850000|2022-06-16 08:57:30|5867.37|5867.37|5867.37|5867.37|5867.37|5867.37|5867.37|5867.37|0
1655369860000|2022-06-16 08:57:40|5867.93|5867.93|5868.89|5868.89|5868.89|5868.89|5867.93|5867.93|0
1655369870000|2022-06-16 08:57:50|5868.57|5868.57|5868.38|5868.38|5868.57|5868.57|5868.38|5868.38|0
1655369880000|2022-06-16 08:58:00|5868.06|5868.06|5867.57|5867.57|5868.06|5868.06|5867.57|5867.57|0
1655369900000|2022-06-16 08:58:20|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|0
1655369910000|2022-06-16 08:58:30|5868.45|5868.45|5868.45|5868.45|5868.45|5868.45|5868.45|5868.45|0
1655369930000|2022-06-16 08:58:50|5867.7|5867.7|5867.06|5867.06|5867.7|5867.7|5867.06|5867.06|0
1655369940000|2022-06-16 08:59:00|5868.05|5868.05|5868.05|5868.05|5868.05|5868.05|5868.05|5868.05|0
1655369950000|2022-06-16 08:59:10|5867.41|5867.41|5864.21|5864.21|5867.41|5867.41|5864.21|5864.21|0
1655369960000|2022-06-16 08:59:20|5865.3|5865.3|5865.62|5865.62|5865.62|5865.62|5865.3|5865.3|0
1655369970000|2022-06-16 08:59:30|5865.34|5865.34|5865.34|5865.34|5865.34|5865.34|5865.34|5865.34|0
1655369980000|2022-06-16 08:59:40|5865.62|5865.62|5865.08|5865.08|5866|5866|5865.08|5865.08|0
1655369990000|2022-06-16 08:59:50|5864.76|5864.76|5862.94|5862.94|5865.08|5865.08|5862.94|5862.94|0
1655370000000|2022-06-16 09:00:00|5861.95|5861.95|5861.03|5861.03|5861.95|5861.95|5861.03|5861.03|0
1655370010000|2022-06-16 09:00:10|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|0
1655370020000|2022-06-16 09:00:20|5860.24|5860.24|5858.68|5858.68|5860.24|5860.24|5858.68|5858.68|0
1655370030000|2022-06-16 09:00:30|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|5859.17|0
1655370040000|2022-06-16 09:00:40|5858.53|5858.53|5859.49|5859.49|5859.49|5859.49|5858.53|5858.53|0
1655370050000|2022-06-16 09:00:50|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|0
1655370060000|2022-06-16 09:01:00|5859.18|5859.18|5860.25|5860.25|5860.25|5860.25|5859.18|5859.18|0
1655370070000|2022-06-16 09:01:10|5860.44|5860.44|5861.43|5861.43|5861.43|5861.43|5860.44|5860.44|0
1655370080000|2022-06-16 09:01:20|5861.93|5861.93|5861.8|5861.8|5862.12|5862.12|5861.8|5861.8|0
1655370110000|2022-06-16 09:01:50|5861.3|5861.3|5861.3|5861.3|5861.3|5861.3|5861.3|5861.3|0
1655370120000|2022-06-16 09:02:00|5860.98|5860.98|5860.61|5860.61|5860.98|5860.98|5860.61|5860.61|0
1655370130000|2022-06-16 09:02:10|5861.1|5861.1|5861.1|5861.1|5861.1|5861.1|5861.1|5861.1|0
1655370160000|2022-06-16 09:02:40|5860.15|5860.15|5860.15|5860.15|5860.15|5860.15|5860.15|5860.15|0
1655370180000|2022-06-16 09:03:00|5856.1|5856.1|5856.1|5856.1|5856.6|5856.6|5856.1|5856.1|0
1655370210000|2022-06-16 09:03:30|5855.11|5855.11|5854.73|5854.73|5855.11|5855.11|5854.73|5854.73|0
1655370230000|2022-06-16 09:03:50|5853.88|5853.88|5854.06|5854.06|5854.06|5854.06|5853.88|5853.88|0
1655370240000|2022-06-16 09:04:00|5853.68|5853.68|5853.36|5853.36|5853.68|5853.68|5853.36|5853.36|0
1655370260000|2022-06-16 09:04:20|5852.87|5852.87|5851.58|5851.58|5852.87|5852.87|5851.58|5851.58|0
1655370270000|2022-06-16 09:04:30|5851.01|5851.01|5850.45|5850.45|5851.01|5851.01|5850.45|5850.45|0
1655370280000|2022-06-16 09:04:40|5849.49|5849.49|5848.56|5848.56|5849.49|5849.49|5848.56|5848.56|0
1655370300000|2022-06-16 09:05:00|5845.72|5845.72|5842.53|5842.53|5845.72|5845.72|5842.53|5842.53|0
1655370310000|2022-06-16 09:05:10|5842.06|5842.06|5842.06|5842.06|5842.06|5842.06|5842.06|5842.06|0
1655370320000|2022-06-16 09:05:20|5842.7|5842.7|5842.7|5842.7|5842.7|5842.7|5842.7|5842.7|0
1655370330000|2022-06-16 09:05:30|5842.41|5842.41|5842.09|5842.09|5842.41|5842.41|5842.09|5842.09|0
1655370350000|2022-06-16 09:05:50|5842.86|5842.86|5842.86|5842.86|5842.86|5842.86|5842.86|5842.86|0
1655370360000|2022-06-16 09:06:00|5843.22|5843.22|5842.72|5842.72|5843.22|5843.22|5842.72|5842.72|0
1655370370000|2022-06-16 09:06:10|5841.24|5841.24|5839.92|5839.92|5841.24|5841.24|5839.6|5839.6|0
1655370380000|2022-06-16 09:06:20|5840.24|5840.24|5840.24|5840.24|5840.24|5840.24|5840.24|5840.24|0
1655370390000|2022-06-16 09:06:30|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|0
1655370400000|2022-06-16 09:06:40|5839.78|5839.78|5839.57|5839.57|5839.78|5839.78|5839.57|5839.57|0
1655370420000|2022-06-16 09:07:00|5839.86|5839.86|5840.14|5840.14|5840.14|5840.14|5839.5|5839.5|0
1655370430000|2022-06-16 09:07:10|5840.49|5840.49|5846.72|5846.72|5846.72|5846.72|5840.49|5840.49|0
1655370440000|2022-06-16 09:07:20|5846.23|5846.23|5847.9|5847.9|5847.9|5847.9|5846.23|5846.23|0
1655370470000|2022-06-16 09:07:50|5848.18|5848.18|5849.46|5849.46|5849.46|5849.46|5848.18|5848.18|0
1655370480000|2022-06-16 09:08:00|5850.18|5850.18|5850.18|5850.18|5850.18|5850.18|5850.18|5850.18|0
1655370500000|2022-06-16 09:08:20|5850.67|5850.67|5850.67|5850.67|5850.67|5850.67|5850.67|5850.67|0
1655370510000|2022-06-16 09:08:30|5851.31|5851.31|5850.99|5850.99|5851.31|5851.31|5850.99|5850.99|0
1655370530000|2022-06-16 09:08:50|5849.6|5849.6|5848.72|5848.72|5849.6|5849.6|5848.72|5848.72|0
1655370550000|2022-06-16 09:09:10|5849.87|5849.87|5847.63|5847.63|5849.87|5849.87|5847.63|5847.63|0
1655370560000|2022-06-16 09:09:20|5847.92|5847.92|5848.8|5848.8|5848.8|5848.8|5847.92|5847.92|0
1655370580000|2022-06-16 09:09:40|5849.29|5849.29|5849.29|5849.29|5849.29|5849.29|5849.29|5849.29|0
1655370600000|2022-06-16 09:10:00|5848.33|5848.33|5848.65|5848.65|5848.65|5848.65|5848.33|5848.33|0
1655370610000|2022-06-16 09:10:10|5848.33|5848.33|5847.76|5847.76|5848.33|5848.33|5847.76|5847.76|0
1655370620000|2022-06-16 09:10:20|5847.41|5847.41|5847.41|5847.41|5847.41|5847.41|5847.41|5847.41|0
1655370630000|2022-06-16 09:10:30|5847.03|5847.03|5847.03|5847.03|5847.03|5847.03|5847.03|5847.03|0
1655370640000|2022-06-16 09:10:40|5847.41|5847.41|5847.09|5847.09|5847.41|5847.41|5847.09|5847.09|0
1655370660000|2022-06-16 09:11:00|5846.77|5846.77|5846.77|5846.77|5846.77|5846.77|5846.77|5846.77|0
1655370670000|2022-06-16 09:11:10|5847.41|5847.41|5847.41|5847.41|5847.41|5847.41|5847.41|5847.41|0
1655370680000|2022-06-16 09:11:20|5848.23|5848.23|5848.23|5848.23|5848.23|5848.23|5848.23|5848.23|0
1655370690000|2022-06-16 09:11:30|5848.6|5848.6|5849.18|5849.18|5849.18|5849.18|5848.6|5848.6|0
1655370700000|2022-06-16 09:11:40|5849.34|5849.34|5849.34|5849.34|5849.34|5849.34|5849.34|5849.34|0
1655370710000|2022-06-16 09:11:50|5849.84|5849.84|5850.13|5850.13|5850.13|5850.13|5849.84|5849.84|0
1655370720000|2022-06-16 09:12:00|5849.77|5849.77|5850.89|5850.89|5851.88|5851.88|5849.77|5849.77|0
1655370730000|2022-06-16 09:12:10|5851.08|5851.08|5851.08|5851.08|5851.08|5851.08|5851.08|5851.08|0
1655370760000|2022-06-16 09:12:40|5851.27|5851.27|5850.95|5850.95|5851.27|5851.27|5850.95|5850.95|0
1655370770000|2022-06-16 09:12:50|5852.44|5852.44|5852.44|5852.44|5852.44|5852.44|5852.44|5852.44|0
1655370780000|2022-06-16 09:13:00|5851.94|5851.94|5852.51|5852.51|5852.51|5852.51|5851.94|5851.94|0
1655370790000|2022-06-16 09:13:10|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|0
1655370800000|2022-06-16 09:13:20|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|5852.2|0
1655370820000|2022-06-16 09:13:40|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|0
1655370830000|2022-06-16 09:13:50|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|0
1655370840000|2022-06-16 09:14:00|5854.43|5854.43|5854.43|5854.43|5854.43|5854.43|5854.43|5854.43|0
1655370850000|2022-06-16 09:14:10|5854.93|5854.93|5854.06|5854.06|5854.93|5854.93|5854.06|5854.06|0
1655370880000|2022-06-16 09:14:40|5854.44|5854.44|5855.11|5855.11|5855.4|5855.4|5854.44|5854.44|0
1655370890000|2022-06-16 09:14:50|5856.13|5856.13|5855.93|5855.93|5856.89|5856.89|5855.93|5855.93|0
1655370900000|2022-06-16 09:15:00|5855.64|5855.64|5857.71|5857.71|5857.71|5857.71|5855.64|5855.64|0
1655370910000|2022-06-16 09:15:10|5858.43|5858.43|5858.43|5858.43|5858.43|5858.43|5858.43|5858.43|0
1655370920000|2022-06-16 09:15:20|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|0
1655370960000|2022-06-16 09:16:00|5859.71|5859.71|5860.49|5860.49|5860.49|5860.49|5859.71|5859.71|0
1655370980000|2022-06-16 09:16:20|5860.68|5860.68|5860.68|5860.68|5860.68|5860.68|5860.68|5860.68|0
1655370990000|2022-06-16 09:16:30|5861.75|5861.75|5864.53|5864.53|5864.53|5864.53|5861.75|5861.75|0
1655371000000|2022-06-16 09:16:40|5864.81|5864.81|5864.72|5864.72|5864.81|5864.81|5864.53|5864.53|0
1655371010000|2022-06-16 09:16:50|5865.86|5865.86|5866.82|5866.82|5866.82|5866.82|5865.86|5865.86|0
1655371020000|2022-06-16 09:17:00|5867.13|5867.13|5867.13|5867.13|5867.13|5867.13|5867.13|5867.13|0
1655371040000|2022-06-16 09:17:20|5867.9|5867.9|5867.9|5867.9|5867.9|5867.9|5867.9|5867.9|0
1655371050000|2022-06-16 09:17:30|5867.52|5867.52|5869.3|5869.3|5869.3|5869.3|5867.52|5867.52|0
1655371070000|2022-06-16 09:17:50|5870.06|5870.06|5870.06|5870.06|5870.06|5870.06|5870.06|5870.06|0
1655371080000|2022-06-16 09:18:00|5871.58|5871.58|5871.58|5871.58|5871.58|5871.58|5871.58|5871.58|0
1655371090000|2022-06-16 09:18:10|5872.08|5872.08|5872.84|5872.84|5872.84|5872.84|5872.08|5872.08|0
1655371100000|2022-06-16 09:18:20|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|0
1655371110000|2022-06-16 09:18:30|5872.67|5872.67|5874.34|5874.34|5874.34|5874.34|5872.67|5872.67|0
1655371120000|2022-06-16 09:18:40|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|0
1655371130000|2022-06-16 09:18:50|5874.34|5874.34|5873.84|5873.84|5874.83|5874.83|5873.84|5873.84|0
1655371140000|2022-06-16 09:19:00|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|0
1655371150000|2022-06-16 09:19:10|5872.37|5872.37|5866.66|5866.66|5872.37|5872.37|5866.66|5866.66|0
1655371170000|2022-06-16 09:19:30|5867.02|5867.02|5865.64|5865.64|5867.02|5867.02|5865.32|5865.32|0
1655371180000|2022-06-16 09:19:40|5865.07|5865.07|5865.35|5865.35|5865.35|5865.35|5865.07|5865.07|0
1655371190000|2022-06-16 09:19:50|5865.64|5865.64|5865.35|5865.35|5865.64|5865.64|5865.35|5865.35|0
1655371210000|2022-06-16 09:20:10|5864.59|5864.59|5863.57|5863.57|5864.59|5864.59|5863.57|5863.57|0
1655371220000|2022-06-16 09:20:20|5863.76|5863.76|5863.76|5863.76|5863.76|5863.76|5863.76|5863.76|0
1655371230000|2022-06-16 09:20:30|5863.47|5863.47|5862.65|5862.65|5863.47|5863.47|5862.65|5862.65|0
1655371250000|2022-06-16 09:20:50|5862.28|5862.28|5860.49|5860.49|5862.28|5862.28|5860.49|5860.49|0
1655371260000|2022-06-16 09:21:00|5860|5860|5857.98|5857.98|5860|5860|5857.98|5857.98|0
1655371280000|2022-06-16 09:21:20|5857.49|5857.49|5857.49|5857.49|5857.49|5857.49|5857.49|5857.49|0
1655371300000|2022-06-16 09:21:40|5856.72|5856.72|5854.16|5854.16|5856.72|5856.72|5854.16|5854.16|0
1655371310000|2022-06-16 09:21:50|5853.78|5853.78|5854.16|5854.16|5854.16|5854.16|5853.78|5853.78|0
1655371320000|2022-06-16 09:22:00|5853.97|5853.97|5853.49|5853.49|5854.16|5854.16|5853.49|5853.49|0
1655371330000|2022-06-16 09:22:10|5853.13|5853.13|5852.18|5852.18|5853.13|5853.13|5851.86|5851.86|0
1655371340000|2022-06-16 09:22:20|5851.18|5851.18|5850.8|5850.8|5851.18|5851.18|5850.8|5850.8|0
1655371360000|2022-06-16 09:22:40|5850.3|5850.3|5850.41|5850.41|5850.69|5850.69|5850.12|5850.12|0
1655371370000|2022-06-16 09:22:50|5851.62|5851.62|5853.39|5853.39|5853.89|5853.89|5851.62|5851.62|0
1655371380000|2022-06-16 09:23:00|5853.07|5853.07|5852.25|5852.25|5853.32|5853.32|5851.93|5851.93|0
1655371390000|2022-06-16 09:23:10|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|0
1655371420000|2022-06-16 09:23:40|5854.17|5854.17|5854.17|5854.17|5854.17|5854.17|5854.17|5854.17|0
1655371470000|2022-06-16 09:24:30|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|0
1655371480000|2022-06-16 09:24:40|5852.88|5852.88|5856.08|5856.08|5856.37|5856.37|5852.88|5852.88|0
1655371500000|2022-06-16 09:25:00|5855.66|5855.66|5856.29|5856.29|5856.29|5856.29|5855.66|5855.66|0
1655371520000|2022-06-16 09:25:20|5856.93|5856.93|5857.43|5857.43|5857.43|5857.43|5856.93|5856.93|0
1655371570000|2022-06-16 09:26:10|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|5857.93|0
1655371590000|2022-06-16 09:26:30|5857.43|5857.43|5857.93|5857.93|5857.93|5857.93|5857.43|5857.43|0
1655371600000|2022-06-16 09:26:40|5858.42|5858.42|5858.42|5858.42|5858.42|5858.42|5858.42|5858.42|0
1655371610000|2022-06-16 09:26:50|5858.74|5858.74|5858.74|5858.74|5858.74|5858.74|5858.74|5858.74|0
1655371620000|2022-06-16 09:27:00|5859.89|5859.89|5861.49|5861.49|5861.49|5861.49|5859.89|5859.89|0
1655371640000|2022-06-16 09:27:20|5861.77|5861.77|5863.83|5863.83|5863.83|5863.83|5861.77|5861.77|0
1655371650000|2022-06-16 09:27:30|5864.4|5864.4|5865.54|5865.54|5865.54|5865.54|5864.4|5864.4|0
1655371660000|2022-06-16 09:27:40|5865.26|5865.26|5865.07|5865.07|5865.26|5865.26|5865.07|5865.07|0
1655371670000|2022-06-16 09:27:50|5864.75|5864.75|5864.46|5864.46|5864.75|5864.75|5864.46|5864.46|0
1655371690000|2022-06-16 09:28:10|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|5864.27|0
1655371700000|2022-06-16 09:28:20|5864.77|5864.77|5864.39|5864.39|5864.77|5864.77|5864.39|5864.39|0
1655371710000|2022-06-16 09:28:30|5864.07|5864.07|5863.69|5863.69|5864.07|5864.07|5863.69|5863.69|0
1655371720000|2022-06-16 09:28:40|5863.37|5863.37|5863.08|5863.08|5863.37|5863.37|5863.08|5863.08|0
1655371740000|2022-06-16 09:29:00|5862.59|5862.59|5862.3|5862.3|5862.59|5862.59|5862.3|5862.3|0
1655371750000|2022-06-16 09:29:10|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|0
1655371760000|2022-06-16 09:29:20|5861.95|5861.95|5861.95|5861.95|5861.95|5861.95|5861.95|5861.95|0
1655371770000|2022-06-16 09:29:30|5861.63|5861.63|5861.63|5861.63|5861.63|5861.63|5861.63|5861.63|0
1655371780000|2022-06-16 09:29:40|5861.35|5861.35|5861.35|5861.35|5861.35|5861.35|5861.35|5861.35|0
1655371790000|2022-06-16 09:29:50|5861.7|5861.7|5859.14|5859.14|5861.7|5861.7|5859.14|5859.14|0
1655371840000|2022-06-16 09:30:40|5858.86|5858.86|5858.86|5858.86|5858.86|5858.86|5858.86|5858.86|0
1655371850000|2022-06-16 09:30:50|5859.18|5859.18|5859.18|5859.18|5859.18|5859.18|5859.18|5859.18|0
1655371860000|2022-06-16 09:31:00|5858.82|5858.82|5858.82|5858.82|5858.82|5858.82|5858.82|5858.82|0
1655371870000|2022-06-16 09:31:10|5858.32|5858.32|5859.32|5859.32|5859.32|5859.32|5858.32|5858.32|0
1655371890000|2022-06-16 09:31:30|5860.08|5860.08|5859.71|5859.71|5860.08|5860.08|5859.71|5859.71|0
1655371900000|2022-06-16 09:31:40|5858.94|5858.94|5857.16|5857.16|5859.13|5859.13|5857.16|5857.16|0
1655371910000|2022-06-16 09:31:50|5856.95|5856.95|5856.95|5856.95|5856.95|5856.95|5856.95|5856.95|0
1655371930000|2022-06-16 09:32:10|5856.09|5856.09|5855.62|5855.62|5856.09|5856.09|5855.62|5855.62|0
1655371940000|2022-06-16 09:32:20|5855.43|5855.43|5852.7|5852.7|5855.43|5855.43|5852.7|5852.7|0
1655371960000|2022-06-16 09:32:40|5851.99|5851.99|5851.8|5851.8|5851.99|5851.99|5851.8|5851.8|0
1655371970000|2022-06-16 09:32:50|5850.81|5850.81|5850.81|5850.81|5850.81|5850.81|5850.81|5850.81|0
1655371980000|2022-06-16 09:33:00|5849.95|5849.95|5849.88|5849.88|5849.95|5849.95|5849.59|5849.59|0
1655371990000|2022-06-16 09:33:10|5849.59|5849.59|5848.71|5848.71|5849.59|5849.59|5848.71|5848.71|0
1655372000000|2022-06-16 09:33:20|5848.43|5848.43|5847.41|5847.41|5848.43|5848.43|5847.41|5847.41|0
1655372010000|2022-06-16 09:33:30|5847.69|5847.69|5846.65|5846.65|5847.69|5847.69|5846.65|5846.65|0
1655372020000|2022-06-16 09:33:40|5846.37|5846.37|5845.79|5845.79|5846.37|5846.37|5845.22|5845.22|0
1655372030000|2022-06-16 09:33:50|5845.5|5845.5|5845.5|5845.5|5845.5|5845.5|5845.5|5845.5|0
1655372040000|2022-06-16 09:34:00|5845.18|5845.18|5844.11|5844.11|5845.18|5845.18|5844.11|5844.11|0
1655372060000|2022-06-16 09:34:20|5843.79|5843.79|5841.3|5841.3|5843.79|5843.79|5841.3|5841.3|0
1655372070000|2022-06-16 09:34:30|5840.54|5840.54|5840.54|5840.54|5840.54|5840.54|5840.54|5840.54|0
1655372080000|2022-06-16 09:34:40|5840.25|5840.25|5839.45|5839.45|5840.25|5840.25|5838.95|5838.95|0
1655372090000|2022-06-16 09:34:50|5838.95|5838.95|5837.88|5837.88|5838.95|5838.95|5837.88|5837.88|0
1655372100000|2022-06-16 09:35:00|5837.39|5837.39|5837.39|5837.39|5837.39|5837.39|5837.39|5837.39|0
1655372110000|2022-06-16 09:35:10|5836.89|5836.89|5835.68|5835.68|5836.89|5836.89|5834.78|5834.78|0
1655372120000|2022-06-16 09:35:20|5836.67|5836.67|5836.86|5836.86|5837.75|5837.75|5836.67|5836.67|0
1655372130000|2022-06-16 09:35:30|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|0
1655372140000|2022-06-16 09:35:40|5837.96|5837.96|5838.45|5838.45|5838.45|5838.45|5837.96|5837.96|0
1655372150000|2022-06-16 09:35:50|5837.96|5837.96|5837.96|5837.96|5837.96|5837.96|5837.96|5837.96|0
1655372160000|2022-06-16 09:36:00|5837.39|5837.39|5835.86|5835.86|5837.39|5837.39|5835.86|5835.86|0
1655372180000|2022-06-16 09:36:20|5834.79|5834.79|5834.79|5834.79|5834.97|5834.97|5834.79|5834.79|0
1655372190000|2022-06-16 09:36:30|5835.5|5835.5|5835|5835|5835.5|5835.5|5835|5835|0
1655372210000|2022-06-16 09:36:50|5835.43|5835.43|5835.92|5835.92|5835.92|5835.92|5835.43|5835.43|0
1655372220000|2022-06-16 09:37:00|5835.43|5835.43|5834.86|5834.86|5835.43|5835.43|5834.86|5834.86|0
1655372230000|2022-06-16 09:37:10|5835.04|5835.04|5835.04|5835.04|5835.04|5835.04|5835.04|5835.04|0
1655372240000|2022-06-16 09:37:20|5835.23|5835.23|5835.61|5835.61|5835.61|5835.61|5835.23|5835.23|0
1655372250000|2022-06-16 09:37:30|5835.42|5835.42|5835.42|5835.42|5835.42|5835.42|5835.42|5835.42|0
1655372270000|2022-06-16 09:37:50|5835.23|5835.23|5835.23|5835.23|5835.23|5835.23|5835.23|5835.23|0
1655372280000|2022-06-16 09:38:00|5834.74|5834.74|5834.38|5834.38|5834.74|5834.74|5834.38|5834.38|0
1655372300000|2022-06-16 09:38:20|5834.87|5834.87|5834.87|5834.87|5834.87|5834.87|5834.87|5834.87|0
1655372310000|2022-06-16 09:38:30|5835.59|5835.59|5835.95|5835.95|5835.95|5835.95|5835.59|5835.59|0
1655372320000|2022-06-16 09:38:40|5836.44|5836.44|5833.98|5833.98|5836.44|5836.44|5833.98|5833.98|0
1655372330000|2022-06-16 09:38:50|5835.13|5835.13|5835.13|5835.13|5835.13|5835.13|5835.13|5835.13|0
1655372340000|2022-06-16 09:39:00|5835.63|5835.63|5835.31|5835.31|5836.12|5836.12|5835.31|5835.31|0
1655372350000|2022-06-16 09:39:10|5835.8|5835.8|5836.12|5836.12|5836.12|5836.12|5835.8|5835.8|0
1655372360000|2022-06-16 09:39:20|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|0
1655372370000|2022-06-16 09:39:30|5835.31|5835.31|5833.21|5833.21|5835.31|5835.31|5833.21|5833.21|0
1655372400000|2022-06-16 09:40:00|5833.71|5833.71|5834.49|5834.49|5834.49|5834.49|5833.71|5833.71|0
1655372420000|2022-06-16 09:40:20|5834.81|5834.81|5835.77|5835.77|5835.77|5835.77|5834.81|5834.81|0
1655372430000|2022-06-16 09:40:30|5835.27|5835.27|5835.27|5835.27|5835.27|5835.27|5835.27|5835.27|0
1655372440000|2022-06-16 09:40:40|5834.89|5834.89|5834.89|5834.89|5834.89|5834.89|5834.89|5834.89|0
1655372460000|2022-06-16 09:41:00|5835.08|5835.08|5836.01|5836.01|5836.01|5836.01|5835.08|5835.08|0
1655372470000|2022-06-16 09:41:10|5837|5837|5837.29|5837.29|5837.29|5837.29|5837|5837|0
1655372480000|2022-06-16 09:41:20|5837.67|5837.67|5838.21|5838.21|5838.21|5838.21|5837.67|5837.67|0
1655372500000|2022-06-16 09:41:40|5837.64|5837.64|5836.72|5836.72|5837.64|5837.64|5836.72|5836.72|0
1655372510000|2022-06-16 09:41:50|5837.08|5837.08|5837.08|5837.08|5837.08|5837.08|5837.08|5837.08|0
1655372520000|2022-06-16 09:42:00|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|0
1655372530000|2022-06-16 09:42:10|5838.15|5838.15|5839.36|5839.36|5839.36|5839.36|5838.15|5838.15|0
1655372540000|2022-06-16 09:42:20|5840.35|5840.35|5840.71|5840.71|5840.71|5840.71|5840.35|5840.35|0
1655372560000|2022-06-16 09:42:40|5840.43|5840.43|5841.03|5841.03|5841.35|5841.35|5840.07|5840.07|0
1655372570000|2022-06-16 09:42:50|5841.52|5841.52|5841.71|5841.71|5841.71|5841.71|5841.52|5841.52|0
1655372580000|2022-06-16 09:43:00|5841.9|5841.9|5842.22|5842.22|5842.22|5842.22|5841.9|5841.9|0
1655372600000|2022-06-16 09:43:20|5841.72|5841.72|5841.72|5841.72|5841.72|5841.72|5841.72|5841.72|0
1655372620000|2022-06-16 09:43:40|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|0
1655372630000|2022-06-16 09:43:50|5842.82|5842.82|5845.94|5845.94|5845.94|5845.94|5842.82|5842.82|0
1655372640000|2022-06-16 09:44:00|5845.45|5845.45|5846.02|5846.02|5846.02|5846.02|5845.45|5845.45|0
1655372650000|2022-06-16 09:44:10|5845.7|5845.7|5845.2|5845.2|5845.7|5845.7|5845.2|5845.2|0
1655372660000|2022-06-16 09:44:20|5845.7|5845.7|5845.7|5845.7|5845.7|5845.7|5845.7|5845.7|0
1655372700000|2022-06-16 09:45:00|5845.13|5845.13|5845.13|5845.13|5845.13|5845.13|5845.13|5845.13|0
1655372710000|2022-06-16 09:45:10|5844.49|5844.49|5844.17|5844.17|5844.49|5844.49|5844.17|5844.17|0
1655372730000|2022-06-16 09:45:30|5843.6|5843.6|5841.6|5841.6|5843.6|5843.6|5841.6|5841.6|0
1655372760000|2022-06-16 09:46:00|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|0
1655372770000|2022-06-16 09:46:10|5842.42|5842.42|5842.78|5842.78|5842.78|5842.78|5842.42|5842.42|0
1655372780000|2022-06-16 09:46:20|5842.49|5842.49|5842.87|5842.87|5842.87|5842.87|5842.49|5842.49|0
1655372800000|2022-06-16 09:46:40|5842.37|5842.37|5842.05|5842.05|5842.37|5842.37|5842.05|5842.05|0
1655372830000|2022-06-16 09:47:10|5842.55|5842.55|5842.83|5842.83|5842.83|5842.83|5842.26|5842.26|0
1655372850000|2022-06-16 09:47:30|5842.51|5842.51|5841.7|5841.7|5842.51|5842.51|5841.7|5841.7|0
1655372860000|2022-06-16 09:47:40|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|0
1655372870000|2022-06-16 09:47:50|5842.51|5842.51|5842.19|5842.19|5842.51|5842.51|5842.19|5842.19|0
1655372880000|2022-06-16 09:48:00|5842.55|5842.55|5844.58|5844.58|5844.58|5844.58|5842.55|5842.55|0
1655372930000|2022-06-16 09:48:50|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|0
1655372940000|2022-06-16 09:49:00|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|0
1655372950000|2022-06-16 09:49:10|5844.08|5844.08|5844.08|5844.08|5844.08|5844.08|5844.08|5844.08|0
1655372970000|2022-06-16 09:49:30|5844.46|5844.46|5844.78|5844.78|5844.78|5844.78|5844.46|5844.46|0
1655372980000|2022-06-16 09:49:40|5845.16|5845.16|5845.16|5845.16|5845.16|5845.16|5845.16|5845.16|0
1655372990000|2022-06-16 09:49:50|5844.67|5844.67|5844.99|5844.99|5844.99|5844.99|5844.67|5844.67|0
1655373010000|2022-06-16 09:50:10|5844.63|5844.63|5843.64|5843.64|5844.63|5844.63|5843.64|5843.64|0
1655373020000|2022-06-16 09:50:20|5843|5843|5843.32|5843.32|5843.64|5843.64|5843|5843|0
1655373040000|2022-06-16 09:50:40|5841.79|5841.79|5839.92|5839.92|5841.79|5841.79|5839.92|5839.92|0
1655373050000|2022-06-16 09:50:50|5840.49|5840.49|5840.49|5840.49|5840.49|5840.49|5840.49|5840.49|0
1655373060000|2022-06-16 09:51:00|5840.17|5840.17|5840.55|5840.55|5840.55|5840.55|5840.17|5840.17|0
1655373080000|2022-06-16 09:51:20|5840.23|5840.23|5837.86|5837.86|5840.23|5840.23|5837.86|5837.86|0
1655373100000|2022-06-16 09:51:40|5838.21|5838.21|5838.21|5838.21|5838.21|5838.21|5838.21|5838.21|0
1655373110000|2022-06-16 09:51:50|5837.93|5837.93|5837.93|5837.93|5837.93|5837.93|5837.93|5837.93|0
1655373150000|2022-06-16 09:52:30|5838.21|5838.21|5837.64|5837.64|5838.21|5838.21|5837.64|5837.64|0
1655373160000|2022-06-16 09:52:40|5837.36|5837.36|5837.36|5837.36|5837.36|5837.36|5837.36|5837.36|0
1655373170000|2022-06-16 09:52:50|5837.71|5837.71|5837.71|5837.71|5837.71|5837.71|5837.71|5837.71|0
1655373180000|2022-06-16 09:53:00|5837|5837|5837|5837|5837|5837|5837|5837|0
1655373200000|2022-06-16 09:53:20|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|0
1655373210000|2022-06-16 09:53:30|5838.35|5838.35|5838.03|5838.03|5838.35|5838.35|5838.03|5838.03|0
1655373230000|2022-06-16 09:53:50|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|0
1655373240000|2022-06-16 09:54:00|5838.09|5838.09|5837.81|5837.81|5838.09|5838.09|5837.81|5837.81|0
1655373260000|2022-06-16 09:54:20|5837.49|5837.49|5837.81|5837.81|5837.81|5837.81|5837.49|5837.49|0
1655373270000|2022-06-16 09:54:30|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|5837.99|0
1655373280000|2022-06-16 09:54:40|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|5837.68|0
1655373290000|2022-06-16 09:54:50|5838.05|5838.05|5837.86|5837.86|5838.05|5838.05|5837.86|5837.86|0
1655373300000|2022-06-16 09:55:00|5837.68|5837.68|5838.39|5838.39|5838.39|5838.39|5837.68|5837.68|0
1655373320000|2022-06-16 09:55:20|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|0
1655373340000|2022-06-16 09:55:40|5838.74|5838.74|5839.1|5839.1|5839.1|5839.1|5838.74|5838.74|0
1655373360000|2022-06-16 09:56:00|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|0
1655373370000|2022-06-16 09:56:10|5838.92|5838.92|5841.16|5841.16|5841.16|5841.16|5838.92|5838.92|0
1655373380000|2022-06-16 09:56:20|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|5840.52|0
1655373410000|2022-06-16 09:56:50|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|0
1655373420000|2022-06-16 09:57:00|5840.44|5840.44|5840.44|5840.44|5840.44|5840.44|5840.44|5840.44|0
1655373440000|2022-06-16 09:57:20|5840.13|5840.13|5840.44|5840.44|5840.44|5840.44|5840.13|5840.13|0
1655373450000|2022-06-16 09:57:30|5841.76|5841.76|5842.18|5842.18|5842.18|5842.18|5841.76|5841.76|0
1655373460000|2022-06-16 09:57:40|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|0
1655373480000|2022-06-16 09:58:00|5841.3|5841.3|5842.78|5842.78|5842.78|5842.78|5841.3|5841.3|0
1655373500000|2022-06-16 09:58:20|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|0
1655373520000|2022-06-16 09:58:40|5844.88|5844.88|5845.16|5845.16|5845.16|5845.16|5844.88|5844.88|0
1655373550000|2022-06-16 09:59:10|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|0
1655373560000|2022-06-16 09:59:20|5845.06|5845.06|5845.06|5845.06|5845.06|5845.06|5845.06|5845.06|0
1655373570000|2022-06-16 09:59:30|5844.42|5844.42|5844.42|5844.42|5844.42|5844.42|5844.42|5844.42|0
1655373580000|2022-06-16 09:59:40|5843.43|5843.43|5842.43|5842.43|5843.43|5843.43|5842.43|5842.43|0
1655373600000|2022-06-16 10:00:00|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|0
1655373610000|2022-06-16 10:00:10|5841|5841|5840.81|5840.81|5841|5841|5840.81|5840.81|0
1655373620000|2022-06-16 10:00:20|5840.05|5840.05|5838.77|5838.77|5840.05|5840.05|5838.77|5838.77|0
1655373630000|2022-06-16 10:00:30|5837.62|5837.62|5833.8|5833.8|5837.62|5837.62|5833.8|5833.8|0
1655373640000|2022-06-16 10:00:40|5833.04|5833.04|5832.36|5832.36|5833.04|5833.04|5832.36|5832.36|0
1655373650000|2022-06-16 10:00:50|5831.22|5831.22|5829.51|5829.51|5831.22|5831.22|5829.51|5829.51|0
1655373660000|2022-06-16 10:01:00|5830.47|5830.47|5830.09|5830.09|5830.47|5830.47|5830.09|5830.09|0
1655373670000|2022-06-16 10:01:10|5829.71|5829.71|5829.34|5829.34|5829.71|5829.71|5829.34|5829.34|0
1655373680000|2022-06-16 10:01:20|5827.83|5827.83|5826.33|5826.33|5827.83|5827.83|5826.33|5826.33|0
1655373700000|2022-06-16 10:01:40|5825.69|5825.69|5825.31|5825.31|5825.69|5825.69|5825.31|5825.31|0
1655373710000|2022-06-16 10:01:50|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|0
1655373720000|2022-06-16 10:02:00|5826.01|5826.01|5824.99|5824.99|5826.01|5826.01|5824.99|5824.99|0
1655373730000|2022-06-16 10:02:10|5825.35|5825.35|5825.64|5825.64|5825.64|5825.64|5824.99|5824.99|0
1655373740000|2022-06-16 10:02:20|5825.25|5825.25|5825.61|5825.61|5825.61|5825.61|5825.25|5825.25|0
1655373760000|2022-06-16 10:02:40|5825.93|5825.93|5826.29|5826.29|5826.29|5826.29|5825.93|5825.93|0
1655373780000|2022-06-16 10:03:00|5825.93|5825.93|5825.93|5825.93|5825.93|5825.93|5825.93|5825.93|0
1655373790000|2022-06-16 10:03:10|5825.19|5825.19|5823.59|5823.59|5825.19|5825.19|5823.59|5823.59|0
1655373810000|2022-06-16 10:03:30|5823.98|5823.98|5823.98|5823.98|5823.98|5823.98|5823.98|5823.98|0
1655373820000|2022-06-16 10:03:40|5823.21|5823.21|5824.17|5824.17|5824.17|5824.17|5823.21|5823.21|0
1655373850000|2022-06-16 10:04:10|5823.46|5823.46|5823.46|5823.46|5823.46|5823.46|5823.46|5823.46|0
1655373860000|2022-06-16 10:04:20|5823.77|5823.77|5823.77|5823.77|5823.77|5823.77|5823.77|5823.77|0
1655373870000|2022-06-16 10:04:30|5824.09|5824.09|5823.59|5823.59|5824.09|5824.09|5823.59|5823.59|0
1655373920000|2022-06-16 10:05:20|5823.27|5823.27|5823.08|5823.08|5823.27|5823.27|5823.08|5823.08|0
1655373930000|2022-06-16 10:05:30|5822.76|5822.76|5822.76|5822.76|5822.76|5822.76|5822.76|5822.76|0
1655373940000|2022-06-16 10:05:40|5822.44|5822.44|5821.69|5821.69|5822.44|5822.44|5821.69|5821.69|0
1655373950000|2022-06-16 10:05:50|5821.31|5821.31|5820.99|5820.99|5821.31|5821.31|5820.99|5820.99|0
1655373960000|2022-06-16 10:06:00|5820.67|5820.67|5821.24|5821.24|5821.24|5821.24|5820.67|5820.67|0
1655373970000|2022-06-16 10:06:10|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|0
1655373980000|2022-06-16 10:06:20|5818.21|5818.21|5818.21|5818.21|5818.21|5818.21|5818.21|5818.21|0
1655374010000|2022-06-16 10:06:50|5818.77|5818.77|5818.77|5818.77|5818.77|5818.77|5818.77|5818.77|0
1655374020000|2022-06-16 10:07:00|5818.13|5818.13|5819.28|5819.28|5819.28|5819.28|5818.13|5818.13|0
1655374030000|2022-06-16 10:07:10|5819.99|5819.99|5819.8|5819.8|5819.99|5819.99|5819.8|5819.8|0
1655374040000|2022-06-16 10:07:20|5819.42|5819.42|5819.42|5819.42|5819.42|5819.42|5819.42|5819.42|0
1655374060000|2022-06-16 10:07:40|5819.1|5819.1|5819.1|5819.1|5819.1|5819.1|5819.1|5819.1|0
1655374070000|2022-06-16 10:07:50|5819.42|5819.42|5819.05|5819.05|5819.42|5819.42|5819.05|5819.05|0
1655374080000|2022-06-16 10:08:00|5817.56|5817.56|5817.94|5817.94|5817.94|5817.94|5816.18|5816.18|0
1655374090000|2022-06-16 10:08:10|5818.26|5818.26|5819.53|5819.53|5819.53|5819.53|5818.26|5818.26|0
1655374100000|2022-06-16 10:08:20|5820.61|5820.61|5821.48|5821.48|5821.48|5821.48|5820.61|5820.61|0
1655374110000|2022-06-16 10:08:30|5821.2|5821.2|5821.2|5821.2|5821.2|5821.2|5821.2|5821.2|0
1655374120000|2022-06-16 10:08:40|5821.76|5821.76|5821.76|5821.76|5821.76|5821.76|5821.76|5821.76|0
1655374130000|2022-06-16 10:08:50|5821.95|5821.95|5822.31|5822.31|5822.31|5822.31|5821.95|5821.95|0
1655374140000|2022-06-16 10:09:00|5823.58|5823.58|5823.58|5823.58|5823.58|5823.58|5823.58|5823.58|0
1655374160000|2022-06-16 10:09:20|5823.27|5823.27|5823.58|5823.58|5823.58|5823.58|5823.27|5823.27|0
1655374180000|2022-06-16 10:09:40|5824.08|5824.08|5823.07|5823.07|5824.35|5824.35|5823.07|5823.07|0
1655374200000|2022-06-16 10:10:00|5822.88|5822.88|5823.6|5823.6|5823.6|5823.6|5822.88|5822.88|0
1655374210000|2022-06-16 10:10:10|5823.88|5823.88|5823.88|5823.88|5823.88|5823.88|5823.88|5823.88|0
1655374220000|2022-06-16 10:10:20|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|0
1655374240000|2022-06-16 10:10:40|5823.28|5823.28|5823.28|5823.28|5823.28|5823.28|5823.28|5823.28|0
1655374260000|2022-06-16 10:11:00|5823.92|5823.92|5823.49|5823.49|5823.92|5823.92|5823.49|5823.49|0
1655374270000|2022-06-16 10:11:10|5824.45|5824.45|5824.45|5824.45|5824.45|5824.45|5824.45|5824.45|0
1655374290000|2022-06-16 10:11:30|5824.13|5824.13|5825.67|5825.67|5825.67|5825.67|5824.13|5824.13|0
1655374310000|2022-06-16 10:11:50|5826.17|5826.17|5826.17|5826.17|5826.17|5826.17|5826.17|5826.17|0
1655374320000|2022-06-16 10:12:00|5826.45|5826.45|5826.45|5826.45|5826.45|5826.45|5826.45|5826.45|0
1655374340000|2022-06-16 10:12:20|5826.83|5826.83|5827.51|5827.51|5827.51|5827.51|5826.83|5826.83|0
1655374370000|2022-06-16 10:12:50|5826.87|5826.87|5826.87|5826.87|5826.87|5826.87|5826.87|5826.87|0
1655374380000|2022-06-16 10:13:00|5827.19|5827.19|5829.8|5829.8|5829.8|5829.8|5827.19|5827.19|0
1655374390000|2022-06-16 10:13:10|5830.18|5830.18|5830.18|5830.18|5830.18|5830.18|5830.18|5830.18|0
1655374410000|2022-06-16 10:13:30|5829.82|5829.82|5830.2|5830.2|5830.2|5830.2|5829.82|5829.82|0
1655374420000|2022-06-16 10:13:40|5830.91|5830.91|5830.91|5830.91|5830.91|5830.91|5830.91|5830.91|0
1655374430000|2022-06-16 10:13:50|5830.59|5830.59|5830.59|5830.59|5830.59|5830.59|5830.59|5830.59|0
1655374460000|2022-06-16 10:14:20|5830.4|5830.4|5828.69|5828.69|5830.4|5830.4|5828.69|5828.69|0
1655374480000|2022-06-16 10:14:40|5827.7|5827.7|5826.88|5826.88|5827.7|5827.7|5826.88|5826.88|0
1655374490000|2022-06-16 10:14:50|5826.31|5826.31|5826.31|5826.31|5826.31|5826.31|5826.31|5826.31|0
1655374510000|2022-06-16 10:15:10|5826.12|5826.12|5826.12|5826.12|5826.12|5826.12|5826.12|5826.12|0
1655374520000|2022-06-16 10:15:20|5825.77|5825.77|5825.77|5825.77|5825.77|5825.77|5825.77|5825.77|0
1655374530000|2022-06-16 10:15:30|5825.55|5825.55|5823.26|5823.26|5825.55|5825.55|5823.26|5823.26|0
1655374540000|2022-06-16 10:15:40|5822.94|5822.94|5821.89|5821.89|5822.94|5822.94|5821.89|5821.89|0
1655374550000|2022-06-16 10:15:50|5821.7|5821.7|5822.64|5822.64|5822.64|5822.64|5821.7|5821.7|0
1655374560000|2022-06-16 10:16:00|5821.75|5821.75|5820.62|5820.62|5821.75|5821.75|5820.62|5820.62|0
1655374570000|2022-06-16 10:16:10|5821.38|5821.38|5821|5821|5821.38|5821.38|5821|5821|0
1655374590000|2022-06-16 10:16:30|5821.38|5821.38|5822.38|5822.38|5822.38|5822.38|5821.38|5821.38|0
1655374600000|2022-06-16 10:16:40|5822.73|5822.73|5823.69|5823.69|5823.69|5823.69|5822.73|5822.73|0
1655374620000|2022-06-16 10:17:00|5823.98|5823.98|5824.35|5824.35|5824.35|5824.35|5823.98|5823.98|0
1655374630000|2022-06-16 10:17:10|5825.42|5825.42|5825.42|5825.42|5825.42|5825.42|5825.42|5825.42|0
1655374640000|2022-06-16 10:17:20|5825.21|5825.21|5825.21|5825.21|5825.21|5825.21|5825.21|5825.21|0
1655374650000|2022-06-16 10:17:30|5825.71|5825.71|5827.3|5827.3|5827.3|5827.3|5825.71|5825.71|0
1655374660000|2022-06-16 10:17:40|5827.87|5827.87|5827.87|5827.87|5827.87|5827.87|5827.87|5827.87|0
1655374680000|2022-06-16 10:18:00|5828.06|5828.06|5829.97|5829.97|5829.97|5829.97|5828.06|5828.06|0
1655374690000|2022-06-16 10:18:10|5831.88|5831.88|5832.2|5832.2|5832.2|5832.2|5831.88|5831.88|0
1655374700000|2022-06-16 10:18:20|5832.56|5832.56|5832.56|5832.56|5832.56|5832.56|5832.56|5832.56|0
1655374750000|2022-06-16 10:19:10|5831.99|5831.99|5831.86|5831.86|5831.99|5831.99|5831.07|5831.07|0
1655374760000|2022-06-16 10:19:20|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|0
1655374800000|2022-06-16 10:20:00|5832.78|5832.78|5833.38|5833.38|5833.38|5833.38|5832.78|5832.78|0
1655374810000|2022-06-16 10:20:10|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|0
1655374860000|2022-06-16 10:21:00|5833.09|5833.09|5832.71|5832.71|5833.09|5833.09|5832.71|5832.71|0
1655374870000|2022-06-16 10:21:10|5832.39|5832.39|5832.39|5832.39|5832.39|5832.39|5832.39|5832.39|0
1655374890000|2022-06-16 10:21:30|5831.9|5831.9|5830.95|5830.95|5831.9|5831.9|5830.95|5830.95|0
1655374900000|2022-06-16 10:21:40|5830.31|5830.31|5830.31|5830.31|5830.31|5830.31|5830.31|5830.31|0
1655374910000|2022-06-16 10:21:50|5830.12|5830.12|5830.12|5830.12|5830.12|5830.12|5830.12|5830.12|0
1655374920000|2022-06-16 10:22:00|5829.41|5829.41|5829.76|5829.76|5830.05|5830.05|5829.41|5829.41|0
1655374970000|2022-06-16 10:22:50|5828.35|5828.35|5829.31|5829.31|5829.31|5829.31|5827.02|5827.02|0
1655374980000|2022-06-16 10:23:00|5829.67|5829.67|5829.17|5829.17|5829.67|5829.67|5829.17|5829.17|0
1655374990000|2022-06-16 10:23:10|5828.96|5828.96|5828.67|5828.67|5829.39|5829.39|5828.67|5828.67|0
1655375000000|2022-06-16 10:23:20|5828.1|5828.1|5828.1|5828.1|5828.1|5828.1|5828.1|5828.1|0
1655375020000|2022-06-16 10:23:40|5828.48|5828.48|5828.48|5828.48|5828.48|5828.48|5828.48|5828.48|0
1655375030000|2022-06-16 10:23:50|5828.76|5828.76|5828.76|5828.76|5828.76|5828.76|5828.76|5828.76|0
1655375040000|2022-06-16 10:24:00|5828.48|5828.48|5828.12|5828.12|5828.48|5828.48|5827.48|5827.48|0
1655375050000|2022-06-16 10:24:10|5828.48|5828.48|5828.97|5828.97|5828.97|5828.97|5828.48|5828.48|0
1655375070000|2022-06-16 10:24:30|5829.33|5829.33|5829.33|5829.33|5829.33|5829.33|5829.33|5829.33|0
1655375120000|2022-06-16 10:25:20|5829.62|5829.62|5828.98|5828.98|5829.62|5829.62|5828.98|5828.98|0
1655375130000|2022-06-16 10:25:30|5829.3|5829.3|5830.58|5830.58|5830.58|5830.58|5829.3|5829.3|0
1655375170000|2022-06-16 10:26:10|5829.94|5829.94|5830.65|5830.65|5830.65|5830.65|5829.94|5829.94|0
1655375190000|2022-06-16 10:26:30|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|0
1655375210000|2022-06-16 10:26:50|5831.13|5831.13|5831.31|5831.31|5831.31|5831.31|5831.13|5831.13|0
1655375220000|2022-06-16 10:27:00|5831.13|5831.13|5833.83|5833.83|5833.83|5833.83|5831.13|5831.13|0
1655375240000|2022-06-16 10:27:20|5833.64|5833.64|5833.21|5833.21|5833.64|5833.64|5833.21|5833.21|0
1655375250000|2022-06-16 10:27:30|5833.03|5833.03|5832.29|5832.29|5833.03|5833.03|5832.29|5832.29|0
1655375290000|2022-06-16 10:28:10|5832.66|5832.66|5831|5831|5832.66|5832.66|5831|5831|0
1655375300000|2022-06-16 10:28:20|5830.01|5830.01|5828.58|5828.58|5830.01|5830.01|5828.58|5828.58|0
1655375320000|2022-06-16 10:28:40|5827.85|5827.85|5828.03|5828.03|5828.03|5828.03|5827.85|5827.85|0
1655375330000|2022-06-16 10:28:50|5827.71|5827.71|5827.75|5827.75|5827.75|5827.75|5827.43|5827.43|0
1655375340000|2022-06-16 10:29:00|5826.98|5826.98|5826.27|5826.27|5826.98|5826.98|5826.27|5826.27|0
1655375350000|2022-06-16 10:29:10|5826.56|5826.56|5826.56|5826.56|5826.56|5826.56|5826.56|5826.56|0
1655375360000|2022-06-16 10:29:20|5826.18|5826.18|5825.54|5825.54|5826.18|5826.18|5825.54|5825.54|0
1655375370000|2022-06-16 10:29:30|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|5825.16|0
1655375380000|2022-06-16 10:29:40|5824.84|5824.84|5823.92|5823.92|5824.84|5824.84|5823.92|5823.92|0
1655375390000|2022-06-16 10:29:50|5824.68|5824.68|5824.68|5824.68|5824.68|5824.68|5824.68|5824.68|0
1655375400000|2022-06-16 10:30:00|5824.36|5824.36|5825.03|5825.03|5825.03|5825.03|5824.36|5824.36|0
1655375420000|2022-06-16 10:30:20|5823.04|5823.04|5822.55|5822.55|5823.04|5823.04|5821.56|5821.56|0
1655375430000|2022-06-16 10:30:30|5823.04|5823.04|5823.68|5823.68|5823.68|5823.68|5823.04|5823.04|0
1655375480000|2022-06-16 10:31:20|5824|5824|5824|5824|5824|5824|5824|5824|0
1655375510000|2022-06-16 10:31:50|5823.81|5823.81|5823.81|5823.81|5823.81|5823.81|5823.81|5823.81|0
1655375520000|2022-06-16 10:32:00|5823.53|5823.53|5822.04|5822.04|5823.53|5823.53|5822.04|5822.04|0
1655375530000|2022-06-16 10:32:10|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|0
1655375560000|2022-06-16 10:32:40|5821.9|5821.9|5821.9|5821.9|5821.9|5821.9|5821.9|5821.9|0
1655375580000|2022-06-16 10:33:00|5821.71|5821.71|5821.71|5821.71|5821.71|5821.71|5821.71|5821.71|0
1655375590000|2022-06-16 10:33:10|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|0
1655375600000|2022-06-16 10:33:20|5822.71|5822.71|5823.06|5823.06|5823.06|5823.06|5822.71|5822.71|0
1655375630000|2022-06-16 10:33:50|5823.25|5823.25|5823.44|5823.44|5823.44|5823.44|5823.25|5823.25|0
1655375650000|2022-06-16 10:34:10|5823.82|5823.82|5823.82|5823.82|5823.82|5823.82|5823.82|5823.82|0
1655375660000|2022-06-16 10:34:20|5824.17|5824.17|5823.6|5823.6|5824.17|5824.17|5823.6|5823.6|0
1655375670000|2022-06-16 10:34:30|5823.22|5823.22|5822.58|5822.58|5823.22|5823.22|5822.58|5822.58|0
1655375680000|2022-06-16 10:34:40|5821.94|5821.94|5821.62|5821.62|5821.94|5821.94|5821.62|5821.62|0
1655375690000|2022-06-16 10:34:50|5821.33|5821.33|5821.65|5821.65|5821.65|5821.65|5821.33|5821.33|0
1655375700000|2022-06-16 10:35:00|5821.28|5821.28|5820.92|5820.92|5821.28|5821.28|5820.92|5820.92|0
1655375710000|2022-06-16 10:35:10|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|5820.28|0
1655375720000|2022-06-16 10:35:20|5819.96|5819.96|5819.96|5819.96|5819.96|5819.96|5819.96|5819.96|0
1655375740000|2022-06-16 10:35:40|5819.77|5819.77|5819.77|5819.77|5819.77|5819.77|5819.77|5819.77|0
1655375750000|2022-06-16 10:35:50|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|0
1655375760000|2022-06-16 10:36:00|5819.77|5819.77|5819.77|5819.77|5819.77|5819.77|5819.77|5819.77|0
1655375790000|2022-06-16 10:36:30|5820.13|5820.13|5820.13|5820.13|5820.13|5820.13|5820.13|5820.13|0
1655375810000|2022-06-16 10:36:50|5821.41|5821.41|5821.09|5821.09|5821.41|5821.41|5821.09|5821.09|0
1655375830000|2022-06-16 10:37:10|5823|5823|5823|5823|5823|5823|5823|5823|0
1655375840000|2022-06-16 10:37:20|5822.37|5822.37|5823.86|5823.86|5824.85|5824.85|5822.37|5822.37|0
1655375850000|2022-06-16 10:37:30|5824.17|5824.17|5824.56|5824.56|5824.56|5824.56|5824.17|5824.17|0
1655375860000|2022-06-16 10:37:40|5823.92|5823.92|5824.2|5824.2|5824.2|5824.2|5823.92|5823.92|0
1655375880000|2022-06-16 10:38:00|5823.89|5823.89|5823.39|5823.39|5823.89|5823.89|5823.39|5823.39|0
1655375890000|2022-06-16 10:38:10|5824.1|5824.1|5824.89|5824.89|5824.89|5824.89|5824.1|5824.1|0
1655375920000|2022-06-16 10:38:40|5825.2|5825.2|5825.2|5825.2|5825.2|5825.2|5825.2|5825.2|0
1655375950000|2022-06-16 10:39:10|5825.59|5825.59|5825.59|5825.59|5825.59|5825.59|5825.59|5825.59|0
1655375970000|2022-06-16 10:39:30|5825.96|5825.96|5825.61|5825.61|5825.96|5825.96|5825.61|5825.61|0
1655375990000|2022-06-16 10:39:50|5825.29|5825.29|5825.29|5825.29|5825.29|5825.29|5825.29|5825.29|0
1655376000000|2022-06-16 10:40:00|5825|5825|5825|5825|5825|5825|5825|5825|0
1655376010000|2022-06-16 10:40:10|5824.71|5824.71|5823.19|5823.19|5824.71|5824.71|5823.19|5823.19|0
1655376020000|2022-06-16 10:40:20|5822.12|5822.12|5820.12|5820.12|5822.12|5822.12|5820.12|5820.12|0
1655376030000|2022-06-16 10:40:30|5819.8|5819.8|5819.51|5819.51|5819.8|5819.8|5819.51|5819.51|0
1655376050000|2022-06-16 10:40:50|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|0
1655376060000|2022-06-16 10:41:00|5820.25|5820.25|5820.25|5820.25|5820.25|5820.25|5820.25|5820.25|0
1655376080000|2022-06-16 10:41:20|5820.46|5820.46|5819.22|5819.22|5820.46|5820.46|5818.87|5818.87|0
1655376090000|2022-06-16 10:41:30|5819.79|5819.79|5820.01|5820.01|5820.01|5820.01|5819.79|5819.79|0
1655376110000|2022-06-16 10:41:50|5820.57|5820.57|5820.57|5820.57|5820.57|5820.57|5820.57|5820.57|0
1655376120000|2022-06-16 10:42:00|5820.76|5820.76|5820.76|5820.76|5820.76|5820.76|5820.76|5820.76|0
1655376160000|2022-06-16 10:42:40|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|0
1655376220000|2022-06-16 10:43:40|5822.11|5822.11|5822.11|5822.11|5822.11|5822.11|5822.11|5822.11|0
1655376230000|2022-06-16 10:43:50|5822.43|5822.43|5822.43|5822.43|5822.43|5822.43|5822.43|5822.43|0
1655376250000|2022-06-16 10:44:10|5822.11|5822.11|5822.11|5822.11|5822.11|5822.11|5822.11|5822.11|0
1655376260000|2022-06-16 10:44:20|5821.75|5821.75|5820.99|5820.99|5821.75|5821.75|5820.99|5820.99|0
1655376300000|2022-06-16 10:45:00|5819.9|5819.9|5818.75|5818.75|5819.9|5819.9|5818.75|5818.75|0
1655376310000|2022-06-16 10:45:10|5819.39|5819.39|5819.39|5819.39|5819.39|5819.39|5819.39|5819.39|0
1655376320000|2022-06-16 10:45:20|5819.75|5819.75|5819.75|5819.75|5819.75|5819.75|5819.75|5819.75|0
1655376330000|2022-06-16 10:45:30|5820.1|5820.1|5820.1|5820.1|5820.1|5820.1|5820.1|5820.1|0
1655376340000|2022-06-16 10:45:40|5820.46|5820.46|5820.84|5820.84|5820.84|5820.84|5820.46|5820.46|0
1655376370000|2022-06-16 10:46:10|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|0
1655376380000|2022-06-16 10:46:20|5820.48|5820.48|5820.48|5820.48|5820.48|5820.48|5820.48|5820.48|0
1655376390000|2022-06-16 10:46:30|5820.77|5820.77|5820.77|5820.77|5820.77|5820.77|5820.77|5820.77|0
1655376430000|2022-06-16 10:47:10|5821.54|5821.54|5821.54|5821.54|5821.54|5821.54|5821.54|5821.54|0
1655376440000|2022-06-16 10:47:20|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|0
1655376460000|2022-06-16 10:47:40|5822.27|5822.27|5823.61|5823.61|5823.61|5823.61|5822.27|5822.27|0
1655376470000|2022-06-16 10:47:50|5824.76|5824.76|5825.3|5825.3|5825.3|5825.3|5824.76|5824.76|0
1655376490000|2022-06-16 10:48:10|5826.9|5826.9|5826.26|5826.26|5826.9|5826.9|5826.26|5826.26|0
1655376500000|2022-06-16 10:48:20|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1655376510000|2022-06-16 10:48:30|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|0
1655376550000|2022-06-16 10:49:10|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|0
1655376570000|2022-06-16 10:49:30|5826.2|5826.2|5825.88|5825.88|5826.2|5826.2|5825.88|5825.88|0
1655376590000|2022-06-16 10:49:50|5825.56|5825.56|5825.56|5825.56|5825.56|5825.56|5825.56|5825.56|0
1655376610000|2022-06-16 10:50:10|5825.38|5825.38|5824.66|5824.66|5825.38|5825.38|5824.66|5824.66|0
1655376620000|2022-06-16 10:50:20|5823.71|5823.71|5823.71|5823.71|5823.71|5823.71|5823.71|5823.71|0
1655376670000|2022-06-16 10:51:10|5823.89|5823.89|5824.89|5824.89|5824.89|5824.89|5823.89|5823.89|0
1655376690000|2022-06-16 10:51:30|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|0
1655376700000|2022-06-16 10:51:40|5822.75|5822.75|5822.26|5822.26|5822.75|5822.75|5822.26|5822.26|0
1655376730000|2022-06-16 10:52:10|5822.75|5822.75|5820.68|5820.68|5822.75|5822.75|5820.39|5820.39|0
1655376760000|2022-06-16 10:52:40|5819.74|5819.74|5819.74|5819.74|5819.74|5819.74|5819.74|5819.74|0
1655376780000|2022-06-16 10:53:00|5819.35|5819.35|5819.35|5819.35|5819.35|5819.35|5819.35|5819.35|0
1655376790000|2022-06-16 10:53:10|5818.97|5818.97|5818.97|5818.97|5818.97|5818.97|5818.97|5818.97|0
1655376800000|2022-06-16 10:53:20|5820.57|5820.57|5820.95|5820.95|5820.95|5820.95|5820.57|5820.57|0
1655376810000|2022-06-16 10:53:30|5821.33|5821.33|5822.05|5822.05|5822.37|5822.37|5821.04|5821.04|0
1655376820000|2022-06-16 10:53:40|5821.77|5821.77|5822.48|5822.48|5822.48|5822.48|5821.77|5821.77|0
1655376830000|2022-06-16 10:53:50|5822.84|5822.84|5822.84|5822.84|5822.84|5822.84|5822.84|5822.84|0
1655376840000|2022-06-16 10:54:00|5823.16|5823.16|5824.37|5824.37|5824.37|5824.37|5822.84|5822.84|0
1655376880000|2022-06-16 10:54:40|5824.73|5824.73|5824.23|5824.23|5824.73|5824.73|5824.23|5824.23|0
1655376890000|2022-06-16 10:54:50|5823.62|5823.62|5823.62|5823.62|5823.62|5823.62|5823.62|5823.62|0
1655376910000|2022-06-16 10:55:10|5823.27|5823.27|5819.34|5819.34|5823.27|5823.27|5819.24|5819.24|0
1655376920000|2022-06-16 10:55:20|5819.72|5819.72|5819.11|5819.11|5819.72|5819.72|5819.11|5819.11|0
1655376940000|2022-06-16 10:55:40|5818.73|5818.73|5817.71|5817.71|5818.73|5818.73|5817.71|5817.71|0
1655376950000|2022-06-16 10:55:50|5817.9|5817.9|5817.9|5817.9|5817.9|5817.9|5817.9|5817.9|0
1655377010000|2022-06-16 10:56:50|5817.19|5817.19|5817.19|5817.19|5817.19|5817.19|5817.19|5817.19|0
1655377020000|2022-06-16 10:57:00|5816.81|5816.81|5815.12|5815.12|5816.81|5816.81|5815.12|5815.12|0
1655377030000|2022-06-16 10:57:10|5814.36|5814.36|5812.06|5812.06|5814.36|5814.36|5811.87|5811.87|0
1655377050000|2022-06-16 10:57:30|5811.7|5811.7|5811.13|5811.13|5811.7|5811.7|5811.13|5811.13|0
1655377100000|2022-06-16 10:58:20|5811.85|5811.85|5811.85|5811.85|5811.85|5811.85|5811.85|5811.85|0
1655377110000|2022-06-16 10:58:30|5811.56|5811.56|5809.57|5809.57|5811.56|5811.56|5809.57|5809.57|0
1655377120000|2022-06-16 10:58:40|5809.21|5809.21|5809.09|5809.09|5809.21|5809.21|5808.73|5808.73|0
1655377130000|2022-06-16 10:58:50|5809.59|5809.59|5809.59|5809.59|5809.59|5809.59|5809.59|5809.59|0
1655377140000|2022-06-16 10:59:00|5809.09|5809.09|5806.9|5806.9|5809.09|5809.09|5806.9|5806.9|0
1655377160000|2022-06-16 10:59:20|5806.41|5806.41|5804.59|5804.59|5806.41|5806.41|5804.59|5804.59|0
1655377170000|2022-06-16 10:59:30|5804.97|5804.97|5804.97|5804.97|5804.97|5804.97|5804.97|5804.97|0
1655377200000|2022-06-16 11:00:00|5805.92|5805.92|5828.46|5828.46|5831.52|5831.52|5805.92|5805.92|0
1655377210000|2022-06-16 11:00:10|5830.76|5830.76|5828.08|5828.08|5831.9|5831.9|5828.08|5828.08|0
1655377220000|2022-06-16 11:00:20|5827.12|5827.12|5828.19|5828.19|5831.28|5831.28|5826.81|5826.81|0
1655377230000|2022-06-16 11:00:30|5828.48|5828.48|5830.32|5830.32|5830.32|5830.32|5825.14|5825.14|0
1655377240000|2022-06-16 11:00:40|5831.39|5831.39|5831.18|5831.18|5831.39|5831.39|5830.61|5830.61|0
1655377250000|2022-06-16 11:00:50|5830.83|5830.83|5829.68|5829.68|5830.83|5830.83|5829.68|5829.68|0
1655377260000|2022-06-16 11:01:00|5829.11|5829.11|5824.09|5824.09|5829.11|5829.11|5824.09|5824.09|0
1655377270000|2022-06-16 11:01:10|5823.59|5823.59|5821.96|5821.96|5823.59|5823.59|5821.96|5821.96|0
1655377280000|2022-06-16 11:01:20|5821.39|5821.39|5821.39|5821.39|5821.39|5821.39|5821.39|5821.39|0
1655377300000|2022-06-16 11:01:40|5820.82|5820.82|5820.82|5820.82|5820.82|5820.82|5820.82|5820.82|0
1655377310000|2022-06-16 11:01:50|5816.99|5816.99|5816.99|5816.99|5816.99|5816.99|5816.99|5816.99|0
1655377320000|2022-06-16 11:02:00|5816.71|5816.71|5824.01|5824.01|5824.01|5824.01|5816.71|5816.71|0
1655377330000|2022-06-16 11:02:10|5821.79|5821.79|5818.53|5818.53|5821.79|5821.79|5817.7|5817.7|0
1655377340000|2022-06-16 11:02:20|5819.68|5819.68|5819.85|5819.85|5819.85|5819.85|5819.09|5819.09|0
1655377350000|2022-06-16 11:02:30|5819.35|5819.35|5819.35|5819.35|5819.35|5819.35|5819.35|5819.35|0
1655377360000|2022-06-16 11:02:40|5819.85|5819.85|5820.71|5820.71|5820.71|5820.71|5819.85|5819.85|0
1655377370000|2022-06-16 11:02:50|5820.35|5820.35|5820.35|5820.35|5820.35|5820.35|5820.35|5820.35|0
1655377380000|2022-06-16 11:03:00|5819.97|5819.97|5819.97|5819.97|5819.97|5819.97|5819.97|5819.97|0
1655377390000|2022-06-16 11:03:10|5819.4|5819.4|5819.59|5819.59|5819.59|5819.59|5819.4|5819.4|0
1655377400000|2022-06-16 11:03:20|5820.08|5820.08|5820.58|5820.58|5820.58|5820.58|5820.08|5820.08|0
1655377410000|2022-06-16 11:03:30|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|5820.01|0
1655377420000|2022-06-16 11:03:40|5820.64|5820.64|5820.64|5820.64|5820.64|5820.64|5820.64|5820.64|0
1655377430000|2022-06-16 11:03:50|5819.65|5819.65|5819.63|5819.63|5819.65|5819.65|5819.63|5819.63|0
1655377440000|2022-06-16 11:04:00|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|0
1655377460000|2022-06-16 11:04:20|5819.12|5819.12|5821.4|5821.4|5821.4|5821.4|5818.93|5818.93|0
1655377470000|2022-06-16 11:04:30|5821.21|5821.21|5818.92|5818.92|5821.21|5821.21|5818.92|5818.92|0
1655377480000|2022-06-16 11:04:40|5819.69|5819.69|5819.19|5819.19|5819.69|5819.69|5819.19|5819.19|0
1655377490000|2022-06-16 11:04:50|5818.83|5818.83|5819.02|5819.02|5819.02|5819.02|5818.83|5818.83|0
1655377500000|2022-06-16 11:05:00|5820.93|5820.93|5821.31|5821.31|5821.31|5821.31|5820.93|5820.93|0
1655377510000|2022-06-16 11:05:10|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|0
1655377520000|2022-06-16 11:05:20|5822|5822|5824.8|5824.8|5824.8|5824.8|5822|5822|0
1655377540000|2022-06-16 11:05:40|5825.08|5825.08|5825.08|5825.08|5825.08|5825.08|5825.08|5825.08|0
1655377550000|2022-06-16 11:05:50|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|0
1655377560000|2022-06-16 11:06:00|5826.29|5826.29|5827.29|5827.29|5827.29|5827.29|5826.29|5826.29|0
1655377570000|2022-06-16 11:06:10|5828.88|5828.88|5828.88|5828.88|5828.88|5828.88|5828.88|5828.88|0
1655377580000|2022-06-16 11:06:20|5829.17|5829.17|5830.09|5830.09|5830.09|5830.09|5829.17|5829.17|0
1655377590000|2022-06-16 11:06:30|5830.37|5830.37|5832.68|5832.68|5832.68|5832.68|5830.37|5830.37|0
1655377600000|2022-06-16 11:06:40|5831.72|5831.72|5830.63|5830.63|5832.08|5832.08|5830.63|5830.63|0
1655377610000|2022-06-16 11:06:50|5830.13|5830.13|5829.81|5829.81|5830.13|5830.13|5829.81|5829.81|0
1655377620000|2022-06-16 11:07:00|5828.85|5828.85|5828.85|5828.85|5828.85|5828.85|5828.85|5828.85|0
1655377630000|2022-06-16 11:07:10|5828.48|5828.48|5828.12|5828.12|5828.48|5828.48|5828.12|5828.12|0
1655377650000|2022-06-16 11:07:30|5827.55|5827.55|5828.83|5828.83|5828.83|5828.83|5827.55|5827.55|0
1655377660000|2022-06-16 11:07:40|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|0
1655377670000|2022-06-16 11:07:50|5829.47|5829.47|5831.38|5831.38|5831.38|5831.38|5829.47|5829.47|0
1655377680000|2022-06-16 11:08:00|5830.62|5830.62|5828.7|5828.7|5830.62|5830.62|5828.7|5828.7|0
1655377690000|2022-06-16 11:08:10|5827.8|5827.8|5826.85|5826.85|5827.8|5827.8|5826.08|5826.08|0
1655377710000|2022-06-16 11:08:30|5826.35|5826.35|5825.85|5825.85|5826.35|5826.35|5825.85|5825.85|0
1655377720000|2022-06-16 11:08:40|5826.17|5826.17|5826.49|5826.49|5826.49|5826.49|5826.17|5826.17|0
1655377730000|2022-06-16 11:08:50|5826.2|5826.2|5826.2|5826.2|5826.2|5826.2|5826.2|5826.2|0
1655377740000|2022-06-16 11:09:00|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|5825.57|0
1655377750000|2022-06-16 11:09:10|5827.09|5827.09|5827.09|5827.09|5827.09|5827.09|5827.09|5827.09|0
1655377770000|2022-06-16 11:09:30|5826.91|5826.91|5826.91|5826.91|5827.29|5827.29|5826.72|5826.72|0
1655377780000|2022-06-16 11:09:40|5826.2|5826.2|5826.39|5826.39|5826.39|5826.39|5826.2|5826.2|0
1655377790000|2022-06-16 11:09:50|5825.89|5825.89|5826.7|5826.7|5827.84|5827.84|5825.89|5825.89|0
1655377800000|2022-06-16 11:10:00|5827.27|5827.27|5828.26|5828.26|5828.26|5828.26|5827.27|5827.27|0
1655377810000|2022-06-16 11:10:10|5827.98|5827.98|5826.83|5826.83|5827.98|5827.98|5826.83|5826.83|0
1655377830000|2022-06-16 11:10:30|5826.47|5826.47|5823.4|5823.4|5826.47|5826.47|5823.4|5823.4|0
1655377840000|2022-06-16 11:10:40|5823.03|5823.03|5823.03|5823.03|5823.03|5823.03|5823.03|5823.03|0
1655377850000|2022-06-16 11:10:50|5822.84|5822.84|5822.29|5822.29|5822.84|5822.84|5822.29|5822.29|0
1655377860000|2022-06-16 11:11:00|5821.72|5821.72|5820.76|5820.76|5821.91|5821.91|5820.76|5820.76|0
1655377880000|2022-06-16 11:11:20|5820.95|5820.95|5822.55|5822.55|5822.55|5822.55|5820.95|5820.95|0
1655377930000|2022-06-16 11:12:10|5821.23|5821.23|5821.23|5821.23|5821.23|5821.23|5821.23|5821.23|0
1655377940000|2022-06-16 11:12:20|5820.87|5820.87|5819.42|5819.42|5820.87|5820.87|5819.42|5819.42|0
1655377960000|2022-06-16 11:12:40|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|5819.06|0
1655377980000|2022-06-16 11:13:00|5819.7|5819.7|5819.7|5819.7|5819.7|5819.7|5819.7|5819.7|0
1655377990000|2022-06-16 11:13:10|5820.46|5820.46|5820.46|5820.46|5820.46|5820.46|5820.46|5820.46|0
1655378010000|2022-06-16 11:13:30|5820.14|5820.14|5820.14|5820.14|5820.14|5820.14|5820.14|5820.14|0
1655378020000|2022-06-16 11:13:40|5820.46|5820.46|5820.46|5820.46|5820.46|5820.46|5820.46|5820.46|0
1655378030000|2022-06-16 11:13:50|5821.8|5821.8|5821.8|5821.8|5821.8|5821.8|5821.8|5821.8|0
1655378040000|2022-06-16 11:14:00|5822.45|5822.45|5822.77|5822.77|5822.77|5822.77|5822.45|5822.45|0
1655378050000|2022-06-16 11:14:10|5822.45|5822.45|5821.87|5821.87|5822.45|5822.45|5821.87|5821.87|0
1655378060000|2022-06-16 11:14:20|5822.26|5822.26|5822.26|5822.26|5822.26|5822.26|5822.26|5822.26|0
1655378100000|2022-06-16 11:15:00|5822.61|5822.61|5822.61|5822.61|5822.61|5822.61|5822.61|5822.61|0
1655378120000|2022-06-16 11:15:20|5822.43|5822.43|5823.9|5823.9|5823.9|5823.9|5822.43|5822.43|0
1655378130000|2022-06-16 11:15:30|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|0
1655378140000|2022-06-16 11:15:40|5823.43|5823.43|5823.11|5823.11|5823.43|5823.43|5823.11|5823.11|0
1655378150000|2022-06-16 11:15:50|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|0
1655378160000|2022-06-16 11:16:00|5824.32|5824.32|5824.7|5824.7|5824.7|5824.7|5824.32|5824.32|0
1655378180000|2022-06-16 11:16:20|5824.34|5824.34|5823.99|5823.99|5824.34|5824.34|5823.99|5823.99|0
1655378190000|2022-06-16 11:16:30|5824.84|5824.84|5824.84|5824.84|5824.84|5824.84|5824.84|5824.84|0
1655378220000|2022-06-16 11:17:00|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|0
1655378230000|2022-06-16 11:17:10|5822.64|5822.64|5822.64|5822.64|5822.64|5822.64|5822.64|5822.64|0
1655378240000|2022-06-16 11:17:20|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|0
1655378270000|2022-06-16 11:17:50|5823.31|5823.31|5823.95|5823.95|5823.95|5823.95|5823.31|5823.31|0
1655378280000|2022-06-16 11:18:00|5823.57|5823.57|5823.25|5823.25|5823.57|5823.57|5823.25|5823.25|0
1655378290000|2022-06-16 11:18:10|5823.61|5823.61|5823.16|5823.16|5823.61|5823.61|5823.16|5823.16|0
1655378300000|2022-06-16 11:18:20|5823.83|5823.83|5824.68|5824.68|5824.68|5824.68|5823.83|5823.83|0
1655378320000|2022-06-16 11:18:40|5825|5825|5825|5825|5825|5825|5825|5825|0
1655378340000|2022-06-16 11:19:00|5824.71|5824.71|5824.71|5824.71|5824.71|5824.71|5824.71|5824.71|0
1655378360000|2022-06-16 11:19:20|5824.53|5824.53|5824.53|5824.53|5824.53|5824.53|5824.53|5824.53|0
1655378390000|2022-06-16 11:19:50|5824.15|5824.15|5823.58|5823.58|5824.15|5824.15|5823.58|5823.58|0
1655378400000|2022-06-16 11:20:00|5823.77|5823.77|5823.39|5823.39|5823.77|5823.77|5823.39|5823.39|0
1655378410000|2022-06-16 11:20:10|5823.77|5823.77|5823.77|5823.77|5823.77|5823.77|5823.77|5823.77|0
1655378430000|2022-06-16 11:20:30|5822.77|5822.77|5822.77|5822.77|5822.77|5822.77|5822.77|5822.77|0
1655378440000|2022-06-16 11:20:40|5822.96|5822.96|5822.59|5822.59|5822.96|5822.96|5822.59|5822.59|0
1655378450000|2022-06-16 11:20:50|5822.23|5822.23|5821.87|5821.87|5822.23|5822.23|5821.87|5821.87|0
1655378460000|2022-06-16 11:21:00|5821.55|5821.55|5821.55|5821.55|5821.55|5821.55|5821.55|5821.55|0
1655378480000|2022-06-16 11:21:20|5821.17|5821.17|5820.98|5820.98|5821.17|5821.17|5820.98|5820.98|0
1655378490000|2022-06-16 11:21:30|5820.79|5820.79|5820.79|5820.79|5820.79|5820.79|5820.79|5820.79|0
1655378500000|2022-06-16 11:21:40|5820.98|5820.98|5820.7|5820.7|5820.98|5820.98|5820.7|5820.7|0
1655378510000|2022-06-16 11:21:50|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|5820.88|0
1655378520000|2022-06-16 11:22:00|5821.17|5821.17|5821.85|5821.85|5821.85|5821.85|5821.17|5821.17|0
1655378540000|2022-06-16 11:22:20|5821.56|5821.56|5821.56|5821.56|5821.56|5821.56|5821.56|5821.56|0
1655378570000|2022-06-16 11:22:50|5821.88|5821.88|5821.88|5821.88|5821.88|5821.88|5821.88|5821.88|0
1655378580000|2022-06-16 11:23:00|5822.26|5822.26|5822.83|5822.83|5822.83|5822.83|5822.26|5822.26|0
1655378590000|2022-06-16 11:23:10|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|0
1655378610000|2022-06-16 11:23:30|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|5823.86|0
1655378630000|2022-06-16 11:23:50|5824.15|5824.15|5826.82|5826.82|5826.82|5826.82|5824.15|5824.15|0
1655378640000|2022-06-16 11:24:00|5827.57|5827.57|5827.57|5827.57|5827.57|5827.57|5827.57|5827.57|0
1655378650000|2022-06-16 11:24:10|5827.93|5827.93|5827.93|5827.93|5827.93|5827.93|5827.93|5827.93|0
1655378700000|2022-06-16 11:25:00|5827.57|5827.57|5826.81|5826.81|5827.57|5827.57|5826.81|5826.81|0
1655378730000|2022-06-16 11:25:30|5826.45|5826.45|5826.45|5826.45|5826.45|5826.45|5826.45|5826.45|0
1655378740000|2022-06-16 11:25:40|5826.13|5826.13|5825.85|5825.85|5826.13|5826.13|5825.85|5825.85|0
1655378750000|2022-06-16 11:25:50|5825.53|5825.53|5824.81|5824.81|5825.53|5825.53|5824.81|5824.81|0
1655378760000|2022-06-16 11:26:00|5823.87|5823.87|5823.87|5823.87|5823.87|5823.87|5823.87|5823.87|0
1655378770000|2022-06-16 11:26:10|5824.25|5824.25|5824.96|5824.96|5824.96|5824.96|5824.25|5824.25|0
1655378780000|2022-06-16 11:26:20|5824.68|5824.68|5838.28|5838.28|5839.42|5839.42|5824.68|5824.68|0
1655378790000|2022-06-16 11:26:30|5837.71|5837.71|5837.07|5837.07|5837.71|5837.71|5837.07|5837.07|0
1655378800000|2022-06-16 11:26:40|5837.43|5837.43|5834.95|5834.95|5837.43|5837.43|5834.95|5834.95|0
1655378820000|2022-06-16 11:27:00|5830.75|5830.75|5831.32|5831.32|5831.32|5831.32|5830.18|5830.18|0
1655378830000|2022-06-16 11:27:10|5831.7|5831.7|5831.93|5831.93|5831.93|5831.93|5831.56|5831.56|0
1655378840000|2022-06-16 11:27:20|5831.22|5831.22|5831.72|5831.72|5831.72|5831.72|5831.22|5831.22|0
1655378850000|2022-06-16 11:27:30|5832.86|5832.86|5833.18|5833.18|5833.18|5833.18|5832.86|5832.86|0
1655378860000|2022-06-16 11:27:40|5832.89|5832.89|5832.89|5832.89|5832.89|5832.89|5832.89|5832.89|0
1655378870000|2022-06-16 11:27:50|5833.66|5833.66|5835.89|5835.89|5835.89|5835.89|5833.66|5833.66|0
1655378880000|2022-06-16 11:28:00|5836.85|5836.85|5835.77|5835.77|5836.85|5836.85|5835.77|5835.77|0
1655378890000|2022-06-16 11:28:10|5836.12|5836.12|5840.02|5840.02|5840.02|5840.02|5836.12|5836.12|0
1655378900000|2022-06-16 11:28:20|5840.52|5840.52|5840.34|5840.34|5840.52|5840.52|5840.02|5840.02|0
1655378910000|2022-06-16 11:28:30|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|0
1655378930000|2022-06-16 11:28:50|5839.34|5839.34|5839.49|5839.49|5840.49|5840.49|5839.34|5839.34|0
1655378940000|2022-06-16 11:29:00|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|0
1655378950000|2022-06-16 11:29:10|5839.7|5839.7|5839.33|5839.33|5839.7|5839.7|5839.33|5839.33|0
1655378960000|2022-06-16 11:29:20|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|0
1655378970000|2022-06-16 11:29:30|5839.8|5839.8|5839.48|5839.48|5839.8|5839.8|5839.48|5839.48|0
1655379000000|2022-06-16 11:30:00|5840.63|5840.63|5840.63|5840.63|5840.63|5840.63|5840.63|5840.63|0
1655379010000|2022-06-16 11:30:10|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|5839.92|0
1655379020000|2022-06-16 11:30:20|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|0
1655379030000|2022-06-16 11:30:30|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|0
1655379040000|2022-06-16 11:30:40|5839.85|5839.85|5839.85|5839.85|5839.85|5839.85|5839.85|5839.85|0
1655379070000|2022-06-16 11:31:10|5839.09|5839.09|5839.49|5839.49|5839.85|5839.85|5839.09|5839.09|0
1655379090000|2022-06-16 11:31:30|5839.31|5839.31|5839.31|5839.31|5839.31|5839.31|5839.31|5839.31|0
1655379110000|2022-06-16 11:31:50|5838.99|5838.99|5838.99|5838.99|5838.99|5838.99|5838.99|5838.99|0
1655379130000|2022-06-16 11:32:10|5838.8|5838.8|5836.98|5836.98|5838.8|5838.8|5836.98|5836.98|0
1655379140000|2022-06-16 11:32:20|5836.6|5836.6|5835.73|5835.73|5836.6|5836.6|5835.73|5835.73|0
1655379150000|2022-06-16 11:32:30|5835.41|5835.41|5833.18|5833.18|5835.41|5835.41|5832.86|5832.86|0
1655379170000|2022-06-16 11:32:50|5832.47|5832.47|5832.47|5832.47|5832.47|5832.47|5832.47|5832.47|0
1655379180000|2022-06-16 11:33:00|5832.79|5832.79|5832.79|5832.79|5832.79|5832.79|5832.79|5832.79|0
1655379210000|2022-06-16 11:33:30|5833.11|5833.11|5832.47|5832.47|5833.11|5833.11|5832.47|5832.47|0
1655379220000|2022-06-16 11:33:40|5832.26|5832.26|5830.34|5830.34|5832.26|5832.26|5830.34|5830.34|0
1655379230000|2022-06-16 11:33:50|5829.99|5829.99|5829.42|5829.42|5829.99|5829.99|5829.42|5829.42|0
1655379250000|2022-06-16 11:34:10|5829.92|5829.92|5830.39|5830.39|5830.39|5830.39|5829.92|5829.92|0
1655379290000|2022-06-16 11:34:50|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|0
1655379300000|2022-06-16 11:35:00|5829.37|5829.37|5829.69|5829.69|5830.01|5830.01|5829.37|5829.37|0
1655379310000|2022-06-16 11:35:10|5830.64|5830.64|5830.64|5830.64|5830.64|5830.64|5830.64|5830.64|0
1655379320000|2022-06-16 11:35:20|5830.83|5830.83|5831.21|5831.21|5831.21|5831.21|5830.83|5830.83|0
1655379330000|2022-06-16 11:35:30|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|0
1655379340000|2022-06-16 11:35:40|5831.78|5831.78|5832.39|5832.39|5832.39|5832.39|5831.78|5831.78|0
1655379350000|2022-06-16 11:35:50|5832.11|5832.11|5834.21|5834.21|5834.21|5834.21|5832.11|5832.11|0
1655379370000|2022-06-16 11:36:10|5834.93|5834.93|5835.64|5835.64|5835.64|5835.64|5834.93|5834.93|0
1655379400000|2022-06-16 11:36:40|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|0
1655379420000|2022-06-16 11:37:00|5837.49|5837.49|5836.98|5836.98|5837.49|5837.49|5836.98|5836.98|0
1655379430000|2022-06-16 11:37:10|5837.36|5837.36|5837.36|5837.36|5837.36|5837.36|5837.36|5837.36|0
1655379480000|2022-06-16 11:38:00|5837.71|5837.71|5837.17|5837.17|5837.71|5837.71|5837.17|5837.17|0
1655379490000|2022-06-16 11:38:10|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|0
1655379500000|2022-06-16 11:38:20|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|0
1655379510000|2022-06-16 11:38:30|5836.12|5836.12|5835.93|5835.93|5836.12|5836.12|5835.93|5835.93|0
1655379540000|2022-06-16 11:39:00|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|0
1655379560000|2022-06-16 11:39:20|5835.93|5835.93|5835.93|5835.93|5835.93|5835.93|5835.93|5835.93|0
1655379580000|2022-06-16 11:39:40|5834.94|5834.94|5829.66|5829.66|5834.94|5834.94|5829.66|5829.66|0
1655379590000|2022-06-16 11:39:50|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|0
1655379600000|2022-06-16 11:40:00|5829.87|5829.87|5830.19|5830.19|5830.19|5830.19|5829.87|5829.87|0
1655379610000|2022-06-16 11:40:10|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|0
1655379660000|2022-06-16 11:41:00|5829.27|5829.27|5829.27|5829.27|5829.27|5829.27|5829.27|5829.27|0
1655379670000|2022-06-16 11:41:10|5828.98|5828.98|5829.27|5829.27|5829.27|5829.27|5828.98|5828.98|0
1655379680000|2022-06-16 11:41:20|5829.45|5829.45|5829.27|5829.27|5829.45|5829.45|5829.27|5829.27|0
1655379690000|2022-06-16 11:41:30|5828.91|5828.91|5828.91|5828.91|5828.91|5828.91|5828.91|5828.91|0
1655379710000|2022-06-16 11:41:50|5829.55|5829.55|5829.55|5829.55|5829.55|5829.55|5829.55|5829.55|0
1655379720000|2022-06-16 11:42:00|5827.95|5827.95|5827.95|5827.95|5827.95|5827.95|5827.95|5827.95|0
1655379730000|2022-06-16 11:42:10|5827.63|5827.63|5827.63|5827.63|5827.63|5827.63|5827.63|5827.63|0
1655379740000|2022-06-16 11:42:20|5826.87|5826.87|5825.53|5825.53|5826.87|5826.87|5825.53|5825.53|0
1655379750000|2022-06-16 11:42:30|5825.24|5825.24|5825.05|5825.05|5825.24|5825.24|5825.05|5825.05|0
1655379780000|2022-06-16 11:43:00|5824.87|5824.87|5824.87|5824.87|5824.87|5824.87|5824.87|5824.87|0
1655379790000|2022-06-16 11:43:10|5823.8|5823.8|5823.8|5823.8|5823.8|5823.8|5823.8|5823.8|0
1655379800000|2022-06-16 11:43:20|5823.48|5823.48|5823.48|5823.48|5823.48|5823.48|5823.48|5823.48|0
1655379810000|2022-06-16 11:43:30|5823.12|5823.12|5820.68|5820.68|5823.12|5823.12|5820.68|5820.68|0
1655379830000|2022-06-16 11:43:50|5820.47|5820.47|5820.97|5820.97|5820.97|5820.97|5820.47|5820.47|0
1655379840000|2022-06-16 11:44:00|5820.61|5820.61|5820.61|5820.61|5820.61|5820.61|5820.61|5820.61|0
1655379850000|2022-06-16 11:44:10|5820.23|5820.23|5817.75|5817.75|5820.23|5820.23|5817.75|5817.75|0
1655379860000|2022-06-16 11:44:20|5818.13|5818.13|5817.25|5817.25|5818.13|5818.13|5817.25|5817.25|0
1655379870000|2022-06-16 11:44:30|5817.06|5817.06|5816.42|5816.42|5817.06|5817.06|5816.42|5816.42|0
1655379880000|2022-06-16 11:44:40|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|5815.93|0
1655379900000|2022-06-16 11:45:00|5815.74|5815.74|5814.46|5814.46|5815.74|5815.74|5814.46|5814.46|0
1655379910000|2022-06-16 11:45:10|5813.13|5813.13|5813.18|5813.18|5813.18|5813.18|5812.46|5812.46|0
1655379920000|2022-06-16 11:45:20|5811.83|5811.83|5811.47|5811.47|5811.83|5811.83|5811.47|5811.47|0
1655379940000|2022-06-16 11:45:40|5811.09|5811.09|5813|5813|5813|5813|5811.09|5811.09|0
1655379960000|2022-06-16 11:46:00|5812.5|5812.5|5810.11|5810.11|5812.5|5812.5|5810.11|5810.11|0
1655379970000|2022-06-16 11:46:10|5809.93|5809.93|5809.32|5809.32|5809.93|5809.93|5809.32|5809.32|0
1655379980000|2022-06-16 11:46:20|5809.51|5809.51|5810.58|5810.58|5810.58|5810.58|5809.51|5809.51|0
1655380010000|2022-06-16 11:46:50|5809.87|5809.87|5809.36|5809.36|5809.87|5809.87|5809.36|5809.36|0
1655380020000|2022-06-16 11:47:00|5807.83|5807.83|5807.83|5807.83|5807.83|5807.83|5807.83|5807.83|0
1655380030000|2022-06-16 11:47:10|5807.51|5807.51|5807.51|5807.51|5807.51|5807.51|5807.51|5807.51|0
1655380060000|2022-06-16 11:47:40|5806.94|5806.94|5807.3|5807.3|5807.3|5807.3|5806.94|5806.94|0
1655380080000|2022-06-16 11:48:00|5806.98|5806.98|5805.87|5805.87|5806.98|5806.98|5805.87|5805.87|0
1655380100000|2022-06-16 11:48:20|5805.23|5805.23|5804.91|5804.91|5805.23|5805.23|5804.91|5804.91|0
1655380110000|2022-06-16 11:48:30|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|5804.62|0
1655380120000|2022-06-16 11:48:40|5805.9|5805.9|5805.9|5805.9|5805.9|5805.9|5805.9|5805.9|0
1655380130000|2022-06-16 11:48:50|5804.91|5804.91|5804.41|5804.41|5804.91|5804.91|5804.41|5804.41|0
1655380140000|2022-06-16 11:49:00|5804.12|5804.12|5804.5|5804.5|5804.5|5804.5|5804.12|5804.12|0
1655380150000|2022-06-16 11:49:10|5804.88|5804.88|5804.88|5804.88|5804.88|5804.88|5804.88|5804.88|0
1655380160000|2022-06-16 11:49:20|5805.23|5805.23|5805.52|5805.52|5805.52|5805.52|5805.23|5805.23|0
1655380170000|2022-06-16 11:49:30|5805.88|5805.88|5805.88|5805.88|5805.88|5805.88|5805.88|5805.88|0
1655380180000|2022-06-16 11:49:40|5805.38|5805.38|5804.91|5804.91|5805.38|5805.38|5804.91|5804.91|0
1655380190000|2022-06-16 11:49:50|5804.19|5804.19|5803.65|5803.65|5804.19|5804.19|5803.65|5803.65|0
1655380220000|2022-06-16 11:50:20|5802.93|5802.93|5802.61|5802.61|5802.93|5802.93|5802.61|5802.61|0
1655380230000|2022-06-16 11:50:30|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|0
1655380240000|2022-06-16 11:50:40|5801.27|5801.27|5800.63|5800.63|5801.27|5801.27|5800.63|5800.63|0
1655380250000|2022-06-16 11:50:50|5800.28|5800.28|5800.28|5800.28|5800.28|5800.28|5800.28|5800.28|0
1655380260000|2022-06-16 11:51:00|5799.71|5799.71|5800.47|5800.47|5800.47|5800.47|5799.71|5799.71|0
1655380280000|2022-06-16 11:51:20|5801.18|5801.18|5800.86|5800.86|5801.18|5801.18|5800.86|5800.86|0
1655380290000|2022-06-16 11:51:30|5800.55|5800.55|5800.55|5800.55|5800.55|5800.55|5800.55|5800.55|0
1655380310000|2022-06-16 11:51:50|5800.86|5800.86|5800.86|5800.86|5800.86|5800.86|5800.86|5800.86|0
1655380320000|2022-06-16 11:52:00|5801.82|5801.82|5802.11|5802.11|5802.11|5802.11|5801.82|5801.82|0
1655380340000|2022-06-16 11:52:20|5801.82|5801.82|5801.95|5801.95|5802.97|5802.97|5801.82|5801.82|0
1655380360000|2022-06-16 11:52:40|5802.33|5802.33|5803.09|5803.09|5803.09|5803.09|5802.33|5802.33|0
1655380370000|2022-06-16 11:52:50|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|5803.41|0
1655380380000|2022-06-16 11:53:00|5803.06|5803.06|5803.38|5803.38|5803.38|5803.38|5803.06|5803.06|0
1655380390000|2022-06-16 11:53:10|5803.69|5803.69|5804.09|5804.09|5804.45|5804.45|5803.69|5803.69|0
1655380440000|2022-06-16 11:54:00|5803.8|5803.8|5804.28|5804.28|5804.28|5804.28|5803.79|5803.79|0
1655380450000|2022-06-16 11:54:10|5803.9|5803.9|5804.4|5804.4|5804.4|5804.4|5803.9|5803.9|0
1655380460000|2022-06-16 11:54:20|5804.21|5804.21|5804.21|5804.21|5804.21|5804.21|5804.21|5804.21|0
1655380470000|2022-06-16 11:54:30|5804.59|5804.59|5803.81|5803.81|5804.59|5804.59|5803.81|5803.81|0
1655380490000|2022-06-16 11:54:50|5803.43|5803.43|5804.25|5804.25|5804.25|5804.25|5803.11|5803.11|0
1655380500000|2022-06-16 11:55:00|5804.61|5804.61|5803.83|5803.83|5804.61|5804.61|5803.83|5803.83|0
1655380510000|2022-06-16 11:55:10|5804.32|5804.32|5804.32|5804.32|5804.32|5804.32|5804.32|5804.32|0
1655380530000|2022-06-16 11:55:30|5803.69|5803.69|5803.05|5803.05|5803.69|5803.69|5803.05|5803.05|0
1655380540000|2022-06-16 11:55:40|5802.69|5802.69|5800.58|5800.58|5802.69|5802.69|5800.58|5800.58|0
1655380550000|2022-06-16 11:55:50|5801.22|5801.22|5801.51|5801.51|5801.51|5801.51|5801.22|5801.22|0
1655380560000|2022-06-16 11:56:00|5802|5802|5803.07|5803.07|5803.07|5803.07|5802|5802|0
1655380570000|2022-06-16 11:56:10|5803.79|5803.79|5804.78|5804.78|5804.78|5804.78|5803.79|5803.79|0
1655380580000|2022-06-16 11:56:20|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|0
1655380590000|2022-06-16 11:56:30|5803.97|5803.97|5803.97|5803.97|5803.97|5803.97|5803.97|5803.97|0
1655380610000|2022-06-16 11:56:50|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|0
1655380630000|2022-06-16 11:57:10|5805.6|5805.6|5805.38|5805.38|5806.24|5806.24|5805.38|5805.38|0
1655380640000|2022-06-16 11:57:20|5805.1|5805.1|5805.1|5805.1|5805.1|5805.1|5805.1|5805.1|0
1655380650000|2022-06-16 11:57:30|5804.81|5804.81|5802.81|5802.81|5804.81|5804.81|5802.81|5802.81|0
1655380670000|2022-06-16 11:57:50|5804.33|5804.33|5804.14|5804.14|5804.33|5804.33|5804.14|5804.14|0
1655380680000|2022-06-16 11:58:00|5803.43|5803.43|5803.43|5803.43|5803.43|5803.43|5803.43|5803.43|0
1655380700000|2022-06-16 11:58:20|5803.07|5803.07|5803.07|5803.07|5803.07|5803.07|5803.07|5803.07|0
1655380710000|2022-06-16 11:58:30|5801.93|5801.93|5803.55|5803.55|5803.55|5803.55|5801.64|5801.64|0
1655380740000|2022-06-16 11:59:00|5803.26|5803.26|5803.26|5803.26|5803.26|5803.26|5803.26|5803.26|0
1655380750000|2022-06-16 11:59:10|5804.79|5804.79|5804.79|5804.79|5804.79|5804.79|5804.79|5804.79|0
1655380770000|2022-06-16 11:59:30|5804.47|5804.47|5805.08|5805.08|5805.08|5805.08|5804.47|5804.47|0
1655380780000|2022-06-16 11:59:40|5806.15|5806.15|5806.15|5806.15|5806.15|5806.15|5806.15|5806.15|0
1655380800000|2022-06-16 12:00:00|5806.34|5806.34|5805.19|5805.19|5806.34|5806.34|5805.19|5805.19|0
1655380810000|2022-06-16 12:00:10|5805.57|5805.57|5805.95|5805.95|5805.95|5805.95|5805.57|5805.57|0
1655380820000|2022-06-16 12:00:20|5807.44|5807.44|5807.44|5807.44|5807.44|5807.44|5807.44|5807.44|0
1655380830000|2022-06-16 12:00:30|5808.08|5808.08|5808.44|5808.44|5808.44|5808.44|5808.08|5808.08|0
1655380840000|2022-06-16 12:00:40|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|0
1655380850000|2022-06-16 12:00:50|5808.53|5808.53|5809.1|5809.1|5809.1|5809.1|5808.53|5808.53|0
1655380860000|2022-06-16 12:01:00|5808.81|5808.81|5811.22|5811.22|5811.22|5811.22|5808.81|5808.81|0
1655380870000|2022-06-16 12:01:10|5812.81|5812.81|5813|5813|5813|5813|5812.81|5812.81|0
1655380890000|2022-06-16 12:01:30|5813.86|5813.86|5814.93|5814.93|5814.93|5814.93|5813.86|5813.86|0
1655380900000|2022-06-16 12:01:40|5816.46|5816.46|5816.46|5816.46|5816.46|5816.46|5816.46|5816.46|0
1655380910000|2022-06-16 12:01:50|5816.95|5816.95|5816.46|5816.46|5816.95|5816.95|5816.46|5816.46|0
1655380920000|2022-06-16 12:02:00|5817.02|5817.02|5818.3|5818.3|5818.3|5818.3|5817.02|5817.02|0
1655380940000|2022-06-16 12:02:20|5818.94|5818.94|5820.2|5820.2|5820.38|5820.38|5818.94|5818.94|0
1655380950000|2022-06-16 12:02:30|5820.83|5820.83|5821.69|5821.69|5821.69|5821.69|5820.83|5820.83|0
1655380960000|2022-06-16 12:02:40|5821.5|5821.5|5824.06|5824.06|5824.06|5824.06|5821.5|5821.5|0
1655380970000|2022-06-16 12:02:50|5823.1|5823.1|5823.1|5823.1|5823.1|5823.1|5823.1|5823.1|0
1655380980000|2022-06-16 12:03:00|5822.53|5822.53|5823.17|5823.17|5823.17|5823.17|5822.53|5822.53|0
1655381010000|2022-06-16 12:03:30|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|0
1655381020000|2022-06-16 12:03:40|5824.99|5824.99|5824.99|5824.99|5824.99|5824.99|5824.99|5824.99|0
1655381040000|2022-06-16 12:04:00|5825.31|5825.31|5827.32|5827.32|5827.6|5827.6|5825.31|5825.31|0
1655381080000|2022-06-16 12:04:40|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|0
1655381100000|2022-06-16 12:05:00|5827.2|5827.2|5827.2|5827.2|5827.2|5827.2|5827.2|5827.2|0
1655381130000|2022-06-16 12:05:30|5827.55|5827.55|5827.93|5827.93|5827.93|5827.93|5827.55|5827.55|0
1655381150000|2022-06-16 12:05:50|5828.29|5828.29|5828.39|5828.39|5828.57|5828.57|5828.29|5828.29|0
1655381160000|2022-06-16 12:06:00|5828.74|5828.74|5828.74|5828.74|5828.74|5828.74|5828.74|5828.74|0
1655381170000|2022-06-16 12:06:10|5829.24|5829.24|5830.2|5830.2|5830.69|5830.69|5828.74|5828.74|0
1655381180000|2022-06-16 12:06:20|5831.06|5831.06|5831.06|5831.06|5831.06|5831.06|5831.06|5831.06|0
1655381220000|2022-06-16 12:07:00|5832.19|5832.19|5832.74|5832.74|5832.74|5832.74|5831.69|5831.69|0
1655381240000|2022-06-16 12:07:20|5833.06|5833.06|5833.06|5833.06|5833.56|5833.56|5833.06|5833.06|0
1655381250000|2022-06-16 12:07:30|5833.56|5833.56|5833.38|5833.38|5833.56|5833.56|5833.06|5833.06|0
1655381260000|2022-06-16 12:07:40|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|0
1655381280000|2022-06-16 12:08:00|5836.29|5836.29|5837.57|5837.57|5837.57|5837.57|5836.29|5836.29|0
1655381290000|2022-06-16 12:08:10|5837.86|5837.86|5837.86|5837.86|5837.86|5837.86|5837.86|5837.86|0
1655381300000|2022-06-16 12:08:20|5839|5839|5839|5839|5839|5839|5839|5839|0
1655381310000|2022-06-16 12:08:30|5838.5|5838.5|5841.29|5841.29|5841.29|5841.29|5838.5|5838.5|0
1655381320000|2022-06-16 12:08:40|5841.79|5841.79|5841.29|5841.29|5841.79|5841.79|5841.29|5841.29|0
1655381330000|2022-06-16 12:08:50|5841.1|5841.1|5841.1|5841.1|5841.1|5841.1|5841.1|5841.1|0
1655381340000|2022-06-16 12:09:00|5840.82|5840.82|5840.18|5840.18|5840.82|5840.82|5840.18|5840.18|0
1655381350000|2022-06-16 12:09:10|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1655381370000|2022-06-16 12:09:30|5841.14|5841.14|5841.14|5841.14|5841.14|5841.14|5841.14|5841.14|0
1655381380000|2022-06-16 12:09:40|5841.63|5841.63|5844.8|5844.8|5844.8|5844.8|5841.63|5841.63|0
1655381390000|2022-06-16 12:09:50|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|0
1655381400000|2022-06-16 12:10:00|5845.3|5845.3|5845.3|5845.3|5845.3|5845.3|5845.3|5845.3|0
1655381410000|2022-06-16 12:10:10|5845.94|5845.94|5845.94|5845.94|5845.94|5845.94|5845.94|5845.94|0
1655381420000|2022-06-16 12:10:20|5845.44|5845.44|5845.44|5845.44|5845.44|5845.44|5845.44|5845.44|0
1655381430000|2022-06-16 12:10:30|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|0
1655381440000|2022-06-16 12:10:40|5844.83|5844.83|5845.54|5845.54|5845.54|5845.54|5844.83|5844.83|0
1655381450000|2022-06-16 12:10:50|5845.73|5845.73|5845.67|5845.67|5845.73|5845.73|5845.35|5845.35|0
1655381460000|2022-06-16 12:11:00|5844.24|5844.24|5844.53|5844.53|5844.53|5844.53|5844.24|5844.24|0
1655381490000|2022-06-16 12:11:30|5844.34|5844.34|5847.27|5847.27|5847.27|5847.27|5844.34|5844.34|0
1655381500000|2022-06-16 12:11:40|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|0
1655381510000|2022-06-16 12:11:50|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|0
1655381520000|2022-06-16 12:12:00|5848.37|5848.37|5849.09|5849.09|5849.09|5849.09|5848.37|5848.37|0
1655381550000|2022-06-16 12:12:30|5848.77|5848.77|5847.88|5847.88|5848.77|5848.77|5847.88|5847.88|0
1655381570000|2022-06-16 12:12:50|5848.2|5848.2|5848.62|5848.62|5848.62|5848.62|5848.2|5848.2|0
1655381600000|2022-06-16 12:13:20|5849.26|5849.26|5849.26|5849.26|5849.26|5849.26|5849.26|5849.26|0
1655381630000|2022-06-16 12:13:50|5848.49|5848.49|5848|5848|5848.49|5848.49|5848|5848|0
1655381660000|2022-06-16 12:14:20|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|5846.64|0
1655381670000|2022-06-16 12:14:30|5846.29|5846.29|5845.29|5845.29|5846.29|5846.29|5845.29|5845.29|0
1655381700000|2022-06-16 12:15:00|5844.15|5844.15|5844.15|5844.15|5844.15|5844.15|5844.15|5844.15|0
1655381720000|2022-06-16 12:15:20|5843.76|5843.76|5843.39|5843.39|5843.76|5843.76|5843.39|5843.39|0
1655381740000|2022-06-16 12:15:40|5843.58|5843.58|5844.38|5844.38|5844.57|5844.57|5843.58|5843.58|0
1655381750000|2022-06-16 12:15:50|5844.19|5844.19|5845.15|5845.15|5845.15|5845.15|5844.19|5844.19|0
1655381780000|2022-06-16 12:16:20|5846.11|5846.11|5847.92|5847.92|5847.92|5847.92|5846.11|5846.11|0
1655381830000|2022-06-16 12:17:10|5848.21|5848.21|5845.91|5845.91|5848.5|5848.5|5845.91|5845.91|0
1655381840000|2022-06-16 12:17:20|5845.55|5845.55|5846.05|5846.05|5846.05|5846.05|5845.23|5845.23|0
1655381850000|2022-06-16 12:17:30|5844.52|5844.52|5843.53|5843.53|5844.52|5844.52|5843.53|5843.53|0
1655381870000|2022-06-16 12:17:50|5842.89|5842.89|5840.93|5840.93|5842.89|5842.89|5840.75|5840.75|0
1655381880000|2022-06-16 12:18:00|5841.12|5841.12|5840.93|5840.93|5841.12|5841.12|5840.93|5840.93|0
1655381890000|2022-06-16 12:18:10|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|0
1655381900000|2022-06-16 12:18:20|5840.95|5840.95|5840.95|5840.95|5840.95|5840.95|5840.95|5840.95|0
1655381920000|2022-06-16 12:18:40|5840.6|5840.6|5840.13|5840.13|5840.6|5840.6|5839.83|5839.83|0
1655381940000|2022-06-16 12:19:00|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|0
1655381950000|2022-06-16 12:19:10|5839.84|5839.84|5839.55|5839.55|5839.84|5839.84|5839.55|5839.55|0
1655381960000|2022-06-16 12:19:20|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|5838.84|0
1655381970000|2022-06-16 12:19:30|5838.55|5838.55|5837.42|5837.42|5838.55|5838.55|5836.78|5836.78|0
1655381990000|2022-06-16 12:19:50|5836.42|5836.42|5835.76|5835.76|5836.42|5836.42|5835.76|5835.76|0
1655382000000|2022-06-16 12:20:00|5836.08|5836.08|5836.79|5836.79|5836.79|5836.79|5836.08|5836.08|0
1655382010000|2022-06-16 12:20:10|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1655382020000|2022-06-16 12:20:20|5837.75|5837.75|5839.1|5839.1|5839.1|5839.1|5837.75|5837.75|0
1655382030000|2022-06-16 12:20:30|5838.33|5838.33|5838.33|5838.33|5838.33|5838.33|5838.33|5838.33|0
1655382060000|2022-06-16 12:21:00|5838.71|5838.71|5839.86|5839.86|5839.86|5839.86|5838.71|5838.71|0
1655382070000|2022-06-16 12:21:10|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|0
1655382080000|2022-06-16 12:21:20|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|0
1655382100000|2022-06-16 12:21:40|5839.48|5839.48|5839.48|5839.48|5839.67|5839.67|5839.48|5839.48|0
1655382120000|2022-06-16 12:22:00|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|0
1655382130000|2022-06-16 12:22:10|5840.17|5840.17|5840.53|5840.53|5840.81|5840.81|5840.17|5840.17|0
1655382140000|2022-06-16 12:22:20|5841.03|5841.03|5841.03|5841.03|5841.03|5841.03|5841.03|5841.03|0
1655382150000|2022-06-16 12:22:30|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|0
1655382190000|2022-06-16 12:23:10|5841.92|5841.92|5841.92|5841.92|5841.92|5841.92|5841.92|5841.92|0
1655382210000|2022-06-16 12:23:30|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|0
1655382220000|2022-06-16 12:23:40|5843.13|5843.13|5843.49|5843.49|5843.49|5843.49|5843.13|5843.13|0
1655382240000|2022-06-16 12:24:00|5844.2|5844.2|5843.34|5843.34|5844.2|5844.2|5843.34|5843.34|0
1655382260000|2022-06-16 12:24:20|5843.02|5843.02|5842.67|5842.67|5843.02|5843.02|5842.67|5842.67|0
1655382290000|2022-06-16 12:24:50|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|0
1655382300000|2022-06-16 12:25:00|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|0
1655382310000|2022-06-16 12:25:10|5841.38|5841.38|5839.48|5839.48|5841.38|5841.38|5839.48|5839.48|0
1655382320000|2022-06-16 12:25:20|5839.16|5839.16|5838.44|5838.44|5839.16|5839.16|5838.44|5838.44|0
1655382360000|2022-06-16 12:26:00|5838.16|5838.16|5837.87|5837.87|5838.51|5838.51|5837.87|5837.87|0
1655382380000|2022-06-16 12:26:20|5837.3|5837.3|5837.3|5837.3|5837.3|5837.3|5837.3|5837.3|0
1655382390000|2022-06-16 12:26:30|5837.11|5837.11|5836.22|5836.22|5837.11|5837.11|5836.22|5836.22|0
1655382400000|2022-06-16 12:26:40|5835.94|5835.94|5835.94|5835.94|5835.94|5835.94|5835.94|5835.94|0
1655382420000|2022-06-16 12:27:00|5835.39|5835.39|5835.03|5835.03|5835.39|5835.39|5835.03|5835.03|0
1655382460000|2022-06-16 12:27:40|5835.35|5835.35|5835.35|5835.35|5835.35|5835.35|5835.35|5835.35|0
1655382480000|2022-06-16 12:28:00|5833.06|5833.06|5833.06|5833.06|5833.06|5833.06|5833.06|5833.06|0
1655382490000|2022-06-16 12:28:10|5833.44|5833.44|5833.82|5833.82|5833.82|5833.82|5833.44|5833.44|0
1655382540000|2022-06-16 12:29:00|5834.14|5834.14|5833.79|5833.79|5834.14|5834.14|5833.79|5833.79|0
1655382550000|2022-06-16 12:29:10|5832.79|5832.79|5829.95|5829.95|5832.79|5832.79|5829.95|5829.95|0
1655382560000|2022-06-16 12:29:20|5829.56|5829.56|5828.67|5828.67|5829.56|5829.56|5828.67|5828.67|0
1655382580000|2022-06-16 12:29:40|5827.39|5827.39|5827.68|5827.68|5827.68|5827.68|5827.39|5827.39|0
1655382590000|2022-06-16 12:29:50|5828.03|5828.03|5827.54|5827.54|5828.03|5828.03|5827.54|5827.54|0
1655382600000|2022-06-16 12:30:00|5826.2|5826.2|5826.48|5826.48|5826.48|5826.48|5826.2|5826.2|0
1655382610000|2022-06-16 12:30:10|5827.25|5827.25|5833.47|5833.47|5833.47|5833.47|5827.25|5827.25|0
1655382620000|2022-06-16 12:30:20|5834.04|5834.04|5832.16|5832.16|5834.04|5834.04|5832.16|5832.16|0
1655382630000|2022-06-16 12:30:30|5832.48|5832.48|5832.48|5832.48|5832.48|5832.48|5832.48|5832.48|0
1655382640000|2022-06-16 12:30:40|5832.12|5832.12|5831.19|5831.19|5832.12|5832.12|5831.19|5831.19|0
1655382650000|2022-06-16 12:30:50|5830.88|5830.88|5830.88|5830.88|5830.88|5830.88|5830.88|5830.88|0
1655382660000|2022-06-16 12:31:00|5830.56|5830.56|5830.41|5830.41|5830.56|5830.56|5829.92|5829.92|0
1655382670000|2022-06-16 12:31:10|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|0
1655382690000|2022-06-16 12:31:30|5830.55|5830.55|5830.55|5830.55|5830.55|5830.55|5830.55|5830.55|0
1655382700000|2022-06-16 12:31:40|5829.28|5829.28|5829.75|5829.75|5829.75|5829.75|5829.28|5829.28|0
1655382710000|2022-06-16 12:31:50|5828.81|5828.81|5828.64|5828.64|5828.81|5828.81|5828.26|5828.26|0
1655382720000|2022-06-16 12:32:00|5827.15|5827.15|5826.83|5826.83|5827.15|5827.15|5826.51|5826.51|0
1655382730000|2022-06-16 12:32:10|5827.02|5827.02|5827.66|5827.66|5827.66|5827.66|5827.02|5827.02|0
1655382740000|2022-06-16 12:32:20|5827.34|5827.34|5827.62|5827.62|5827.62|5827.62|5826.7|5826.7|0
1655382770000|2022-06-16 12:32:50|5825.76|5825.76|5825.76|5825.76|5825.76|5825.76|5825.76|5825.76|0
1655382780000|2022-06-16 12:33:00|5825.4|5825.4|5825.4|5825.4|5825.4|5825.4|5825.4|5825.4|0
1655382790000|2022-06-16 12:33:10|5825.76|5825.76|5824.87|5824.87|5825.76|5825.76|5824.52|5824.52|0
1655382810000|2022-06-16 12:33:30|5824.24|5824.24|5823.38|5823.38|5824.24|5824.24|5823.09|5823.09|0
1655382820000|2022-06-16 12:33:40|5823.06|5823.06|5821.63|5821.63|5823.06|5823.06|5821.63|5821.63|0
1655382840000|2022-06-16 12:34:00|5821.31|5821.31|5820.74|5820.74|5821.31|5821.31|5820.74|5820.74|0
1655382860000|2022-06-16 12:34:20|5820.36|5820.36|5819.41|5819.41|5820.36|5820.36|5819.41|5819.41|0
1655382890000|2022-06-16 12:34:50|5819.12|5819.12|5818.65|5818.65|5819.12|5819.12|5818.65|5818.65|0
1655382900000|2022-06-16 12:35:00|5818.83|5818.83|5814.44|5814.44|5818.83|5818.83|5814.44|5814.44|0
1655382910000|2022-06-16 12:35:10|5813.95|5813.95|5813.62|5813.62|5814.13|5814.13|5813.43|5813.43|0
1655382920000|2022-06-16 12:35:20|5813.26|5813.26|5815.55|5815.55|5815.55|5815.55|5813.26|5813.26|0
1655382930000|2022-06-16 12:35:30|5815.9|5815.9|5816.28|5816.28|5816.99|5816.99|5815.9|5815.9|0
1655382960000|2022-06-16 12:36:00|5816.92|5816.92|5816.64|5816.64|5817.27|5817.27|5816.64|5816.64|0
1655382970000|2022-06-16 12:36:10|5815.96|5815.96|5815.28|5815.28|5815.96|5815.96|5815.28|5815.28|0
1655382980000|2022-06-16 12:36:20|5815.09|5815.09|5814.71|5814.71|5815.09|5815.09|5814.71|5814.71|0
1655382990000|2022-06-16 12:36:30|5815.67|5815.67|5818.11|5818.11|5818.11|5818.11|5815.67|5815.67|0
1655383010000|2022-06-16 12:36:50|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|0
1655383020000|2022-06-16 12:37:00|5819.19|5819.19|5818.97|5818.97|5819.19|5819.19|5818.47|5818.47|0
1655383030000|2022-06-16 12:37:10|5817.69|5817.69|5819.36|5819.36|5819.36|5819.36|5817.69|5817.69|0
1655383040000|2022-06-16 12:37:20|5819.01|5819.01|5820.15|5820.15|5820.15|5820.15|5819.01|5819.01|0
1655383050000|2022-06-16 12:37:30|5820.92|5820.92|5820.92|5820.92|5820.92|5820.92|5820.92|5820.92|0
1655383060000|2022-06-16 12:37:40|5821.63|5821.63|5822.77|5822.77|5822.77|5822.77|5821.63|5821.63|0
1655383070000|2022-06-16 12:37:50|5823.53|5823.53|5824.39|5824.39|5824.39|5824.39|5823.53|5823.53|0
1655383090000|2022-06-16 12:38:10|5824.71|5824.71|5824.71|5824.71|5824.71|5824.71|5824.71|5824.71|0
1655383100000|2022-06-16 12:38:20|5825.27|5825.27|5825.27|5825.27|5825.27|5825.27|5825.27|5825.27|0
1655383110000|2022-06-16 12:38:30|5825.65|5825.65|5824.95|5824.95|5825.65|5825.65|5824.95|5824.95|0
1655383120000|2022-06-16 12:38:40|5825.67|5825.67|5825.67|5825.67|5825.67|5825.67|5825.67|5825.67|0
1655383150000|2022-06-16 12:39:10|5826.31|5826.31|5826.31|5826.31|5826.31|5826.31|5826.31|5826.31|0
1655383180000|2022-06-16 12:39:40|5826.59|5826.59|5826.59|5826.59|5826.59|5826.59|5826.59|5826.59|0
1655383200000|2022-06-16 12:40:00|5827.09|5827.09|5827.09|5827.09|5827.09|5827.09|5827.09|5827.09|0
1655383250000|2022-06-16 12:40:50|5826.13|5826.13|5826.13|5826.13|5826.13|5826.13|5826.13|5826.13|0
1655383260000|2022-06-16 12:41:00|5826.32|5826.32|5825.94|5825.94|5826.32|5826.32|5825.94|5825.94|0
1655383270000|2022-06-16 12:41:10|5825.75|5825.75|5825.75|5825.75|5825.75|5825.75|5825.75|5825.75|0
1655383290000|2022-06-16 12:41:30|5825.4|5825.4|5825.04|5825.04|5825.4|5825.4|5825.04|5825.04|0
1655383300000|2022-06-16 12:41:40|5824.54|5824.54|5824.54|5824.54|5824.54|5824.54|5824.54|5824.54|0
1655383310000|2022-06-16 12:41:50|5824.73|5824.73|5824.73|5824.73|5824.73|5824.73|5824.73|5824.73|0
1655383330000|2022-06-16 12:42:10|5824.41|5824.41|5824.41|5824.41|5824.41|5824.41|5824.41|5824.41|0
1655383340000|2022-06-16 12:42:20|5824.09|5824.09|5823.46|5823.46|5824.09|5824.09|5823.46|5823.46|0
1655383350000|2022-06-16 12:42:30|5822.6|5822.6|5822.31|5822.31|5822.6|5822.6|5822.31|5822.31|0
1655383370000|2022-06-16 12:42:50|5822.88|5822.88|5822.88|5822.88|5822.88|5822.88|5822.88|5822.88|0
1655383380000|2022-06-16 12:43:00|5823.17|5823.17|5824.02|5824.02|5824.02|5824.02|5823.17|5823.17|0
1655383400000|2022-06-16 12:43:20|5823.65|5823.65|5821.48|5821.48|5823.65|5823.65|5821.48|5821.48|0
1655383430000|2022-06-16 12:43:50|5822.24|5822.24|5822.24|5822.24|5822.24|5822.24|5822.24|5822.24|0
1655383440000|2022-06-16 12:44:00|5821.92|5821.92|5821.92|5821.92|5821.92|5821.92|5821.92|5821.92|0
1655383450000|2022-06-16 12:44:10|5821.42|5821.42|5819.14|5819.14|5821.42|5821.42|5819.14|5819.14|0
1655383470000|2022-06-16 12:44:30|5818.79|5818.79|5818.12|5818.12|5818.79|5818.79|5818.12|5818.12|0
1655383490000|2022-06-16 12:44:50|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|0
1655383500000|2022-06-16 12:45:00|5818.24|5818.24|5818.43|5818.43|5818.43|5818.43|5818.24|5818.24|0
1655383510000|2022-06-16 12:45:10|5818.74|5818.74|5818.71|5818.71|5819.35|5819.35|5818.71|5818.71|0
1655383520000|2022-06-16 12:45:20|5819.03|5819.03|5819.03|5819.03|5819.03|5819.03|5819.03|5819.03|0
1655383530000|2022-06-16 12:45:30|5819.39|5819.39|5818.71|5818.71|5819.39|5819.39|5818.71|5818.71|0
1655383540000|2022-06-16 12:45:40|5818.52|5818.52|5818.52|5818.52|5818.52|5818.52|5818.52|5818.52|0
1655383550000|2022-06-16 12:45:50|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|0
1655383560000|2022-06-16 12:46:00|5817.38|5817.38|5817.75|5817.75|5817.75|5817.75|5817.38|5817.38|0
1655383570000|2022-06-16 12:46:10|5817.57|5817.57|5817.95|5817.95|5818.23|5818.23|5817.57|5817.57|0
1655383580000|2022-06-16 12:46:20|5818.33|5818.33|5819.16|5819.16|5819.16|5819.16|5818.33|5818.33|0
1655383610000|2022-06-16 12:46:50|5818.84|5818.84|5818.84|5818.84|5818.84|5818.84|5818.84|5818.84|0
1655383630000|2022-06-16 12:47:10|5819.19|5819.19|5819.19|5819.19|5819.19|5819.19|5819.19|5819.19|0
1655383640000|2022-06-16 12:47:20|5818.84|5818.84|5819.19|5819.19|5819.19|5819.19|5818.84|5818.84|0
1655383660000|2022-06-16 12:47:40|5818.56|5818.56|5818.24|5818.24|5818.56|5818.56|5818.24|5818.24|0
1655383690000|2022-06-16 12:48:10|5817.66|5817.66|5817.66|5817.66|5817.66|5817.66|5817.66|5817.66|0
1655383700000|2022-06-16 12:48:20|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|0
1655383710000|2022-06-16 12:48:30|5818.7|5818.7|5818.7|5818.7|5818.7|5818.7|5818.7|5818.7|0
1655383730000|2022-06-16 12:48:50|5819.19|5819.19|5819.19|5819.19|5819.19|5819.19|5819.19|5819.19|0
1655383750000|2022-06-16 12:49:10|5819.69|5819.69|5819.69|5819.69|5819.69|5819.69|5819.69|5819.69|0
1655383760000|2022-06-16 12:49:20|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|0
1655383770000|2022-06-16 12:49:30|5820.3|5820.3|5820.3|5820.3|5820.3|5820.3|5820.3|5820.3|0
1655383790000|2022-06-16 12:49:50|5819.98|5819.98|5820.3|5820.3|5820.3|5820.3|5819.98|5819.98|0
1655383800000|2022-06-16 12:50:00|5820.62|5820.62|5820.23|5820.23|5820.62|5820.62|5820.23|5820.23|0
1655383810000|2022-06-16 12:50:10|5821.09|5821.09|5821.81|5821.81|5821.81|5821.81|5821.09|5821.09|0
1655383840000|2022-06-16 12:50:40|5822.12|5822.12|5823.01|5823.01|5823.01|5823.01|5822.12|5822.12|0
1655383850000|2022-06-16 12:50:50|5822.69|5822.69|5822.69|5822.69|5822.69|5822.69|5822.69|5822.69|0
1655383860000|2022-06-16 12:51:00|5823.05|5823.05|5824.04|5824.04|5824.04|5824.04|5823.05|5823.05|0
1655383880000|2022-06-16 12:51:20|5824.43|5824.43|5824.43|5824.43|5824.43|5824.43|5824.43|5824.43|0
1655383920000|2022-06-16 12:52:00|5824.92|5824.92|5825.24|5825.24|5825.24|5825.24|5824.92|5824.92|0
1655383940000|2022-06-16 12:52:20|5826.2|5826.2|5826.2|5826.2|5826.2|5826.2|5826.2|5826.2|0
1655383960000|2022-06-16 12:52:40|5827.34|5827.34|5829.33|5829.33|5829.33|5829.33|5827.34|5827.34|0
1655383970000|2022-06-16 12:52:50|5829.51|5829.51|5829.33|5829.33|5829.51|5829.51|5829.33|5829.33|0
1655383980000|2022-06-16 12:53:00|5829.82|5829.82|5828.83|5828.83|5829.82|5829.82|5828.83|5828.83|0
1655384000000|2022-06-16 12:53:20|5829.15|5829.15|5829.91|5829.91|5829.91|5829.91|5829.15|5829.15|0
1655384010000|2022-06-16 12:53:30|5830.23|5830.23|5830.73|5830.73|5830.73|5830.73|5830.23|5830.23|0
1655384020000|2022-06-16 12:53:40|5831.1|5831.1|5831.1|5831.1|5831.1|5831.1|5831.1|5831.1|0
1655384040000|2022-06-16 12:54:00|5831.39|5831.39|5831.39|5831.39|5831.39|5831.39|5831.39|5831.39|0
1655384050000|2022-06-16 12:54:10|5832.03|5832.03|5832.35|5832.35|5832.35|5832.35|5832.03|5832.03|0
1655384080000|2022-06-16 12:54:40|5832.03|5832.03|5832.03|5832.03|5832.03|5832.03|5832.03|5832.03|0
1655384090000|2022-06-16 12:54:50|5831.71|5831.71|5832.82|5832.82|5832.82|5832.82|5831.39|5831.39|0
1655384100000|2022-06-16 12:55:00|5832.44|5832.44|5833.18|5833.18|5833.18|5833.18|5832.44|5832.44|0
1655384120000|2022-06-16 12:55:20|5832.86|5832.86|5832.47|5832.47|5832.86|5832.86|5832.47|5832.47|0
1655384160000|2022-06-16 12:56:00|5832.09|5832.09|5832.09|5832.09|5832.09|5832.09|5832.09|5832.09|0
1655384170000|2022-06-16 12:56:10|5831.74|5831.74|5831.74|5831.74|5831.74|5831.74|5831.74|5831.74|0
1655384180000|2022-06-16 12:56:20|5832.05|5832.05|5832.05|5832.05|5832.05|5832.05|5832.05|5832.05|0
1655384190000|2022-06-16 12:56:30|5831.29|5831.29|5830.97|5830.97|5831.29|5831.29|5830.97|5830.97|0
1655384210000|2022-06-16 12:56:50|5830.59|5830.59|5829.86|5829.86|5830.78|5830.78|5829.86|5829.86|0
1655384220000|2022-06-16 12:57:00|5829.5|5829.5|5828.51|5828.51|5829.5|5829.5|5828.51|5828.51|0
1655384230000|2022-06-16 12:57:10|5827.58|5827.58|5827.58|5827.58|5827.58|5827.58|5827.58|5827.58|0
1655384240000|2022-06-16 12:57:20|5826.44|5826.44|5826.44|5826.44|5826.44|5826.44|5826.44|5826.44|0
1655384270000|2022-06-16 12:57:50|5825.94|5825.94|5825.94|5825.94|5825.94|5825.94|5825.94|5825.94|0
1655384280000|2022-06-16 12:58:00|5826.32|5826.32|5826.32|5826.32|5826.32|5826.32|5826.32|5826.32|0
1655384290000|2022-06-16 12:58:10|5825.69|5825.69|5824.55|5824.55|5825.69|5825.69|5824.55|5824.55|0
1655384310000|2022-06-16 12:58:30|5824.91|5824.91|5824.91|5824.91|5824.91|5824.91|5824.91|5824.91|0
1655384320000|2022-06-16 12:58:40|5824.72|5824.72|5824.36|5824.36|5824.72|5824.72|5824.36|5824.36|0
1655384330000|2022-06-16 12:58:50|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|0
1655384340000|2022-06-16 12:59:00|5824.34|5824.34|5824.34|5824.34|5824.34|5824.34|5824.34|5824.34|0
1655384350000|2022-06-16 12:59:10|5824.06|5824.06|5824.34|5824.34|5824.34|5824.34|5824.06|5824.06|0
1655384370000|2022-06-16 12:59:30|5823.96|5823.96|5823.25|5823.25|5823.96|5823.96|5823.25|5823.25|0
1655384380000|2022-06-16 12:59:40|5822.67|5822.67|5822.3|5822.3|5822.67|5822.67|5822.3|5822.3|0
1655384390000|2022-06-16 12:59:50|5821.34|5821.34|5821.34|5821.34|5821.34|5821.34|5821.34|5821.34|0
1655384400000|2022-06-16 13:00:00|5821.66|5821.66|5820.55|5820.55|5821.98|5821.98|5820.55|5820.55|0
1655384430000|2022-06-16 13:00:30|5819.84|5819.84|5819.84|5819.84|5819.84|5819.84|5819.84|5819.84|0
1655384440000|2022-06-16 13:00:40|5819.55|5819.55|5819.55|5819.55|5819.55|5819.55|5819.37|5819.37|0
1655384460000|2022-06-16 13:01:00|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|0
1655384470000|2022-06-16 13:01:10|5818.6|5818.6|5817.77|5817.77|5818.6|5818.6|5817.77|5817.77|0
1655384480000|2022-06-16 13:01:20|5817.01|5817.01|5817.01|5817.01|5817.01|5817.01|5817.01|5817.01|0
1655384490000|2022-06-16 13:01:30|5816.72|5816.72|5816.34|5816.34|5816.72|5816.72|5816.34|5816.34|0
1655384500000|2022-06-16 13:01:40|5815.7|5815.7|5815.51|5815.51|5815.7|5815.7|5815.51|5815.51|0
1655384510000|2022-06-16 13:01:50|5815.32|5815.32|5815.32|5815.32|5815.32|5815.32|5815.32|5815.32|0
1655384520000|2022-06-16 13:02:00|5815.64|5815.64|5817.78|5817.78|5817.78|5817.78|5815.64|5815.64|0
1655384540000|2022-06-16 13:02:20|5818.1|5818.1|5819.22|5819.22|5819.79|5819.79|5818.1|5818.1|0
1655384550000|2022-06-16 13:02:30|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|5818.5|0
1655384580000|2022-06-16 13:03:00|5818.69|5818.69|5818.69|5818.69|5818.69|5818.69|5818.69|5818.69|0
1655384600000|2022-06-16 13:03:20|5819.46|5819.46|5819.46|5819.46|5819.46|5819.46|5819.46|5819.46|0
1655384610000|2022-06-16 13:03:30|5819.74|5819.74|5819.74|5819.74|5819.74|5819.74|5819.74|5819.74|0
1655384620000|2022-06-16 13:03:40|5820.46|5820.46|5820.81|5820.81|5820.81|5820.81|5820.46|5820.46|0
1655384660000|2022-06-16 13:04:20|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|0
1655384680000|2022-06-16 13:04:40|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|0
1655384700000|2022-06-16 13:05:00|5821.81|5821.81|5821.62|5821.62|5821.81|5821.81|5821.62|5821.62|0
1655384710000|2022-06-16 13:05:10|5822.33|5822.33|5823.19|5823.19|5823.19|5823.19|5822.33|5822.33|0
1655384770000|2022-06-16 13:06:10|5822.82|5822.82|5822.5|5822.5|5822.82|5822.82|5822.5|5822.5|0
1655384780000|2022-06-16 13:06:20|5821.78|5821.78|5821.78|5821.78|5821.78|5821.78|5821.78|5821.78|0
1655384790000|2022-06-16 13:06:30|5820.71|5820.71|5820.53|5820.53|5820.71|5820.71|5820.53|5820.53|0
1655384800000|2022-06-16 13:06:40|5820.21|5820.21|5820.21|5820.21|5820.21|5820.21|5820.21|5820.21|0
1655384820000|2022-06-16 13:07:00|5820.4|5820.4|5820|5820|5820.4|5820.4|5819.68|5819.68|0
1655384830000|2022-06-16 13:07:10|5819.5|5819.5|5819.5|5819.5|5819.5|5819.5|5819.5|5819.5|0
1655384840000|2022-06-16 13:07:20|5820.14|5820.14|5820.5|5820.5|5820.5|5820.5|5820.14|5820.14|0
1655384850000|2022-06-16 13:07:30|5820.14|5820.14|5821|5821|5821|5821|5820.14|5820.14|0
1655384860000|2022-06-16 13:07:40|5822.27|5822.27|5822.44|5822.44|5822.46|5822.46|5822.08|5822.08|0
1655384870000|2022-06-16 13:07:50|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|0
1655384880000|2022-06-16 13:08:00|5823.29|5823.29|5825.01|5825.01|5825.01|5825.01|5823.29|5823.29|0
1655384890000|2022-06-16 13:08:10|5825.39|5825.39|5825.77|5825.77|5825.77|5825.77|5825.39|5825.39|0
1655384900000|2022-06-16 13:08:20|5825.48|5825.48|5825.13|5825.13|5825.48|5825.48|5825.13|5825.13|0
1655384910000|2022-06-16 13:08:30|5824.77|5824.77|5824.77|5824.77|5824.77|5824.77|5824.77|5824.77|0
1655384950000|2022-06-16 13:09:10|5827.5|5827.5|5827.47|5827.47|5827.88|5827.88|5827.37|5827.37|0
1655384960000|2022-06-16 13:09:20|5827.28|5827.28|5826.65|5826.65|5827.28|5827.28|5826.65|5826.65|0
1655384980000|2022-06-16 13:09:40|5826.01|5826.01|5826.01|5826.01|5826.01|5826.01|5826.01|5826.01|0
1655384990000|2022-06-16 13:09:50|5825.69|5825.69|5826.76|5826.76|5826.76|5826.76|5825.69|5825.69|0
1655385010000|2022-06-16 13:10:10|5826.4|5826.4|5825.66|5825.66|5826.4|5826.4|5825.66|5825.66|0
1655385050000|2022-06-16 13:10:50|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1655385070000|2022-06-16 13:11:10|5826.59|5826.59|5827.09|5827.09|5827.09|5827.09|5826.59|5826.59|0
1655385090000|2022-06-16 13:11:30|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|0
1655385100000|2022-06-16 13:11:40|5827.26|5827.26|5827.26|5827.26|5827.26|5827.26|5827.26|5827.26|0
1655385120000|2022-06-16 13:12:00|5826.94|5826.94|5826.62|5826.62|5826.94|5826.94|5826.62|5826.62|0
1655385150000|2022-06-16 13:12:30|5826.24|5826.24|5826.24|5826.24|5826.24|5826.24|5826.24|5826.24|0
1655385200000|2022-06-16 13:13:20|5826.74|5826.74|5826.74|5826.74|5826.74|5826.74|5826.74|5826.74|0
1655385220000|2022-06-16 13:13:40|5823.87|5823.87|5823.87|5823.87|5823.87|5823.87|5823.87|5823.87|0
1655385240000|2022-06-16 13:14:00|5823.68|5823.68|5823.36|5823.36|5823.68|5823.68|5823.36|5823.36|0
1655385280000|2022-06-16 13:14:40|5822.72|5822.72|5822.72|5822.72|5822.72|5822.72|5822.72|5822.72|0
1655385300000|2022-06-16 13:15:00|5822.08|5822.08|5822.08|5822.08|5822.08|5822.08|5822.08|5822.08|0
1655385320000|2022-06-16 13:15:20|5820.96|5820.96|5820.96|5820.96|5820.96|5820.96|5820.96|5820.96|0
1655385340000|2022-06-16 13:15:40|5820.61|5820.61|5820.61|5820.61|5820.61|5820.61|5820.61|5820.61|0
1655385350000|2022-06-16 13:15:50|5819.08|5819.08|5819.08|5819.08|5819.08|5819.08|5819.08|5819.08|0
1655385360000|2022-06-16 13:16:00|5818.76|5818.76|5819.08|5819.08|5819.08|5819.08|5818.76|5818.76|0
1655385370000|2022-06-16 13:16:10|5819.4|5819.4|5820.1|5820.1|5820.1|5820.1|5819.4|5819.4|0
1655385380000|2022-06-16 13:16:20|5820.46|5820.46|5820.46|5820.46|5820.46|5820.46|5820.46|5820.46|0
1655385390000|2022-06-16 13:16:30|5820.64|5820.64|5820.64|5820.64|5820.64|5820.64|5820.64|5820.64|0
1655385420000|2022-06-16 13:17:00|5820.83|5820.83|5820.83|5820.83|5820.83|5820.83|5820.83|5820.83|0
1655385430000|2022-06-16 13:17:10|5821.47|5821.47|5823.7|5823.7|5823.7|5823.7|5821.47|5821.47|0
1655385490000|2022-06-16 13:18:10|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|5822.94|0
1655385540000|2022-06-16 13:19:00|5824.85|5824.85|5827.7|5827.7|5828.75|5828.75|5824.85|5824.85|0
1655385560000|2022-06-16 13:19:20|5827.32|5827.32|5827.32|5827.32|5827.32|5827.32|5827.32|5827.32|0
1655385570000|2022-06-16 13:19:30|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|0
1655385600000|2022-06-16 13:20:00|5827.04|5827.04|5827.04|5827.04|5827.54|5827.54|5827.04|5827.04|0
1655385630000|2022-06-16 13:20:30|5826.66|5826.66|5827.04|5827.04|5827.04|5827.04|5826.66|5826.66|0
1655385650000|2022-06-16 13:20:50|5826.72|5826.72|5826.72|5826.72|5826.72|5826.72|5826.72|5826.72|0
1655385660000|2022-06-16 13:21:00|5826.4|5826.4|5826.4|5826.4|5826.4|5826.4|5826.4|5826.4|0
1655385670000|2022-06-16 13:21:10|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|0
1655385680000|2022-06-16 13:21:20|5826.71|5826.71|5824.49|5824.49|5826.71|5826.71|5824.49|5824.49|0
1655385700000|2022-06-16 13:21:40|5824.21|5824.21|5822.76|5822.76|5824.21|5824.21|5822.76|5822.76|0
1655385710000|2022-06-16 13:21:50|5822.57|5822.57|5821.72|5821.72|5822.57|5822.57|5821.72|5821.72|0
1655385730000|2022-06-16 13:22:10|5821.34|5821.34|5821.34|5821.34|5821.34|5821.34|5821.34|5821.34|0
1655385790000|2022-06-16 13:23:10|5820.85|5820.85|5821.25|5821.25|5821.25|5821.25|5819.79|5819.79|0
1655385800000|2022-06-16 13:23:20|5819.65|5819.65|5819.65|5819.65|5819.65|5819.65|5819.65|5819.65|0
1655385810000|2022-06-16 13:23:30|5819.01|5819.01|5818.7|5818.7|5819.01|5819.01|5818.7|5818.7|0
1655385830000|2022-06-16 13:23:50|5818.41|5818.41|5818.09|5818.09|5818.41|5818.41|5818.09|5818.09|0
1655385860000|2022-06-16 13:24:20|5818.59|5818.59|5818.94|5818.94|5819.3|5819.3|5818.59|5818.59|0
1655385870000|2022-06-16 13:24:30|5818.31|5818.31|5817.03|5817.03|5818.31|5818.31|5817.03|5817.03|0
1655385890000|2022-06-16 13:24:50|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|5817|5817|0
1655385900000|2022-06-16 13:25:00|5817.63|5817.63|5817.63|5817.63|5817.63|5817.63|5817.63|5817.63|0
1655385910000|2022-06-16 13:25:10|5817.32|5817.32|5816.77|5816.77|5817.32|5817.32|5816.77|5816.77|0
1655385920000|2022-06-16 13:25:20|5817.13|5817.13|5816.36|5816.36|5817.13|5817.13|5816.36|5816.36|0
1655385950000|2022-06-16 13:25:50|5816.72|5816.72|5816.72|5816.72|5816.72|5816.72|5816.72|5816.72|0
1655385960000|2022-06-16 13:26:00|5817.1|5817.1|5817.87|5817.87|5817.87|5817.87|5817.1|5817.1|0
1655385970000|2022-06-16 13:26:10|5818.54|5818.54|5818.92|5818.92|5818.92|5818.92|5818.54|5818.54|0
1655385980000|2022-06-16 13:26:20|5819.11|5819.11|5819.11|5819.11|5819.11|5819.11|5819.11|5819.11|0
1655385990000|2022-06-16 13:26:30|5819.82|5819.82|5819.82|5819.82|5819.82|5819.82|5819.82|5819.82|0
1655386020000|2022-06-16 13:27:00|5820.59|5820.59|5822.92|5822.92|5823.62|5823.62|5820.59|5820.59|0
1655386030000|2022-06-16 13:27:10|5822.6|5822.6|5822.92|5822.92|5822.92|5822.92|5822.6|5822.6|0
1655386040000|2022-06-16 13:27:20|5823.28|5823.28|5823.28|5823.28|5823.28|5823.28|5823.28|5823.28|0
1655386050000|2022-06-16 13:27:30|5822.96|5822.96|5822.6|5822.6|5822.96|5822.96|5822.6|5822.6|0
1655386060000|2022-06-16 13:27:40|5822.28|5822.28|5822.36|5822.36|5822.36|5822.36|5822|5822|0
1655386070000|2022-06-16 13:27:50|5822|5822|5820.04|5820.04|5822|5822|5820.04|5820.04|0
1655386080000|2022-06-16 13:28:00|5819.85|5819.85|5819.85|5819.85|5819.85|5819.85|5819.85|5819.85|0
1655386100000|2022-06-16 13:28:20|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|5820.04|0
1655386120000|2022-06-16 13:28:40|5820.4|5820.4|5819.9|5819.9|5820.4|5820.4|5819.9|5819.9|0
1655386130000|2022-06-16 13:28:50|5819.14|5819.14|5819.14|5819.14|5819.14|5819.14|5819.14|5819.14|0
1655386150000|2022-06-16 13:29:10|5818.78|5818.78|5818.28|5818.28|5818.78|5818.78|5818.28|5818.28|0
1655386160000|2022-06-16 13:29:20|5818.78|5818.78|5818.4|5818.4|5818.78|5818.78|5818.4|5818.4|0
1655386170000|2022-06-16 13:29:30|5817.26|5817.26|5817.26|5817.26|5817.26|5817.26|5817.26|5817.26|0
1655386180000|2022-06-16 13:29:40|5816.43|5816.43|5816.78|5816.78|5816.78|5816.78|5816.43|5816.43|0
1655386190000|2022-06-16 13:29:50|5816.43|5816.43|5816.26|5816.26|5816.43|5816.43|5816.04|5816.04|0
1655386200000|2022-06-16 13:30:00|5816.83|5816.83|5816.83|5816.83|5816.83|5816.83|5816.83|5816.83|0
1655386210000|2022-06-16 13:30:10|5816.51|5816.51|5816.19|5816.19|5816.51|5816.51|5816.19|5816.19|0
1655386220000|2022-06-16 13:30:20|5815.83|5815.83|5816.18|5816.18|5816.47|5816.47|5815.83|5815.83|0
1655386230000|2022-06-16 13:30:30|5816.5|5816.5|5816.82|5816.82|5816.82|5816.82|5816.5|5816.5|0
1655386240000|2022-06-16 13:30:40|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|0
1655386250000|2022-06-16 13:30:50|5817.85|5817.85|5819.25|5819.25|5819.25|5819.25|5817.85|5817.85|0
1655386260000|2022-06-16 13:31:00|5819.06|5819.06|5820.07|5820.07|5820.07|5820.07|5819|5819|0
1655386280000|2022-06-16 13:31:20|5820.84|5820.84|5821.16|5821.16|5821.65|5821.65|5820.84|5820.84|0
1655386290000|2022-06-16 13:31:30|5820.44|5820.44|5820.8|5820.8|5820.8|5820.8|5820.44|5820.44|0
1655386310000|2022-06-16 13:31:50|5820.42|5820.42|5819.46|5819.46|5820.42|5820.42|5819.46|5819.46|0
1655386320000|2022-06-16 13:32:00|5819.27|5819.27|5817.02|5817.02|5819.27|5819.27|5816.74|5816.74|0
1655386330000|2022-06-16 13:32:10|5817.34|5817.34|5816.02|5816.02|5817.34|5817.34|5815.81|5815.81|0
1655386340000|2022-06-16 13:32:20|5815.84|5815.84|5816.19|5816.19|5816.19|5816.19|5815.84|5815.84|0
1655386350000|2022-06-16 13:32:30|5816.48|5816.48|5817.07|5817.07|5817.07|5817.07|5815.93|5815.93|0
1655386360000|2022-06-16 13:32:40|5817.39|5817.39|5817.39|5817.39|5817.39|5817.39|5817.39|5817.39|0
1655386370000|2022-06-16 13:32:50|5817.07|5817.07|5818.22|5818.22|5818.22|5818.22|5817.07|5817.07|0
1655386380000|2022-06-16 13:33:00|5819.59|5819.59|5819.46|5819.46|5819.78|5819.78|5819.46|5819.46|0
1655386390000|2022-06-16 13:33:10|5818.83|5818.83|5818.38|5818.38|5818.83|5818.83|5818.06|5818.06|0
1655386400000|2022-06-16 13:33:20|5817.88|5817.88|5817.6|5817.6|5817.88|5817.88|5817.6|5817.6|0
1655386410000|2022-06-16 13:33:30|5816.81|5816.81|5813.87|5813.87|5816.81|5816.81|5813.87|5813.87|0
1655386430000|2022-06-16 13:33:50|5813.51|5813.51|5813.14|5813.14|5813.51|5813.51|5813.14|5813.14|0
1655386440000|2022-06-16 13:34:00|5812.64|5812.64|5812.64|5812.64|5812.64|5812.64|5812.64|5812.64|0
1655386450000|2022-06-16 13:34:10|5812|5812|5811.08|5811.08|5812|5812|5811.08|5811.08|0
1655386460000|2022-06-16 13:34:20|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|5810.76|0
1655386470000|2022-06-16 13:34:30|5810.47|5810.47|5810.47|5810.47|5810.47|5810.47|5810.15|5810.15|0
1655386480000|2022-06-16 13:34:40|5808.56|5808.56|5807.49|5807.49|5808.56|5808.56|5807.49|5807.49|0
1655386490000|2022-06-16 13:34:50|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|0
1655386500000|2022-06-16 13:35:00|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|0
1655386510000|2022-06-16 13:35:10|5806.64|5806.64|5809.56|5809.56|5809.56|5809.56|5805.87|5805.87|0
1655386520000|2022-06-16 13:35:20|5809.75|5809.75|5810.11|5810.11|5810.11|5810.11|5809.75|5809.75|0
1655386530000|2022-06-16 13:35:30|5810.39|5810.39|5811.39|5811.39|5811.39|5811.39|5810.39|5810.39|0
1655386540000|2022-06-16 13:35:40|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|0
1655386550000|2022-06-16 13:35:50|5812.1|5812.1|5813.02|5813.02|5813.02|5813.02|5811.75|5811.75|0
1655386560000|2022-06-16 13:36:00|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|0
1655386570000|2022-06-16 13:36:10|5813.5|5813.5|5815.36|5815.36|5815.36|5815.36|5813.5|5813.5|0
1655386580000|2022-06-16 13:36:20|5814.98|5814.98|5815.3|5815.3|5815.62|5815.62|5814.98|5814.98|0
1655386590000|2022-06-16 13:36:30|5814.34|5814.34|5813.97|5813.97|5814.34|5814.34|5813.65|5813.65|0
1655386600000|2022-06-16 13:36:40|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|0
1655386610000|2022-06-16 13:36:50|5813.83|5813.83|5814.66|5814.66|5814.85|5814.85|5813.83|5813.83|0
1655386620000|2022-06-16 13:37:00|5814.98|5814.98|5814.98|5814.98|5814.98|5814.98|5814.98|5814.98|0
1655386630000|2022-06-16 13:37:10|5816.12|5816.12|5816.12|5816.12|5816.12|5816.12|5816.12|5816.12|0
1655386640000|2022-06-16 13:37:20|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|0
1655386660000|2022-06-16 13:37:40|5816.03|5816.03|5816.03|5816.03|5816.03|5816.03|5816.03|5816.03|0
1655386670000|2022-06-16 13:37:50|5816.74|5816.74|5816.45|5816.45|5816.74|5816.74|5816.45|5816.45|0
1655386680000|2022-06-16 13:38:00|5816.17|5816.17|5815.84|5815.84|5816.55|5816.55|5815.84|5815.84|0
1655386690000|2022-06-16 13:38:10|5815.08|5815.08|5815.36|5815.36|5815.36|5815.36|5814.69|5814.69|0
1655386700000|2022-06-16 13:38:20|5814.72|5814.72|5814.72|5814.72|5814.72|5814.72|5814.72|5814.72|0
1655386710000|2022-06-16 13:38:30|5814.01|5814.01|5814.37|5814.37|5814.37|5814.37|5814.01|5814.01|0
1655386730000|2022-06-16 13:38:50|5814.01|5814.01|5814.39|5814.39|5814.39|5814.39|5814.01|5814.01|0
1655386740000|2022-06-16 13:39:00|5814.77|5814.77|5814.21|5814.21|5815.45|5815.45|5814.21|5814.21|0
1655386750000|2022-06-16 13:39:10|5813.83|5813.83|5813.83|5813.83|5813.83|5813.83|5813.34|5813.34|0
1655386760000|2022-06-16 13:39:20|5814.15|5814.15|5814.28|5814.28|5814.28|5814.28|5813.96|5813.96|0
1655386780000|2022-06-16 13:39:40|5814|5814|5814.86|5814.86|5814.86|5814.86|5813.42|5813.42|0
1655386790000|2022-06-16 13:39:50|5814.09|5814.09|5813.77|5813.77|5814.09|5814.09|5813.77|5813.77|0
1655386800000|2022-06-16 13:40:00|5813.39|5813.39|5812.57|5812.57|5813.39|5813.39|5812.57|5812.57|0
1655386810000|2022-06-16 13:40:10|5812.89|5812.89|5814.37|5814.37|5814.37|5814.37|5812.89|5812.89|0
1655386820000|2022-06-16 13:40:20|5814.09|5814.09|5814.09|5814.09|5814.09|5814.09|5814.09|5814.09|0
1655386830000|2022-06-16 13:40:30|5813.8|5813.8|5813.42|5813.42|5813.8|5813.8|5813.42|5813.42|0
1655386850000|2022-06-16 13:40:50|5812.79|5812.79|5812.47|5812.47|5812.79|5812.79|5812.47|5812.47|0
1655386860000|2022-06-16 13:41:00|5812.25|5812.25|5810.9|5810.9|5812.25|5812.25|5810.9|5810.9|0
1655386870000|2022-06-16 13:41:10|5811.18|5811.18|5810.58|5810.58|5811.18|5811.18|5810.26|5810.26|0
1655386890000|2022-06-16 13:41:30|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|0
1655386930000|2022-06-16 13:42:10|5808.99|5808.99|5809.12|5809.12|5809.12|5809.12|5808.99|5808.99|0
1655386940000|2022-06-16 13:42:20|5808.76|5808.76|5808.76|5808.76|5808.76|5808.76|5808.76|5808.76|0
1655386960000|2022-06-16 13:42:40|5808.4|5808.4|5806.89|5806.89|5809.39|5809.39|5806.89|5806.89|0
1655386970000|2022-06-16 13:42:50|5807.25|5807.25|5807.25|5807.25|5807.25|5807.25|5807.25|5807.25|0
1655386980000|2022-06-16 13:43:00|5806.49|5806.49|5806.81|5806.81|5806.81|5806.81|5806.49|5806.49|0
1655386990000|2022-06-16 13:43:10|5806.52|5806.52|5806.14|5806.14|5806.52|5806.52|5806.14|5806.14|0
1655387000000|2022-06-16 13:43:20|5805.5|5805.5|5805.5|5805.5|5805.5|5805.5|5805.5|5805.5|0
1655387010000|2022-06-16 13:43:30|5805.18|5805.18|5804.68|5804.68|5805.18|5805.18|5804.68|5804.68|0
1655387020000|2022-06-16 13:43:40|5803.72|5803.72|5803.41|5803.41|5803.72|5803.72|5803.41|5803.41|0
1655387030000|2022-06-16 13:43:50|5802.77|5802.77|5803.88|5803.88|5804.17|5804.17|5802.77|5802.77|0
1655387040000|2022-06-16 13:44:00|5803.6|5803.6|5803.6|5803.6|5803.6|5803.6|5803.6|5803.6|0
1655387060000|2022-06-16 13:44:20|5804.17|5804.17|5804.17|5804.17|5804.17|5804.17|5804.17|5804.17|0
1655387070000|2022-06-16 13:44:30|5803.79|5803.79|5803.5|5803.5|5803.79|5803.79|5803.5|5803.5|0
1655387090000|2022-06-16 13:44:50|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|0
1655387100000|2022-06-16 13:45:00|5803.9|5803.9|5803.19|5803.19|5803.9|5803.9|5803.19|5803.19|0
1655387110000|2022-06-16 13:45:10|5803.38|5803.38|5805.18|5805.18|5805.18|5805.18|5803.38|5803.38|0
1655387120000|2022-06-16 13:45:20|5805.46|5805.46|5806.49|5806.49|5806.49|5806.49|5805.46|5805.46|0
1655387140000|2022-06-16 13:45:40|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|5807.13|0
1655387150000|2022-06-16 13:45:50|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|5807.45|0
1655387170000|2022-06-16 13:46:10|5807.8|5807.8|5807.45|5807.45|5807.8|5807.8|5807.45|5807.45|0
1655387200000|2022-06-16 13:46:40|5806.68|5806.68|5807.42|5807.42|5807.42|5807.42|5806.68|5806.68|0
1655387210000|2022-06-16 13:46:50|5807.8|5807.8|5808.08|5808.08|5808.08|5808.08|5807.8|5807.8|0
1655387260000|2022-06-16 13:47:40|5813.35|5813.35|5813.66|5813.66|5813.66|5813.66|5813.35|5813.35|0
1655387270000|2022-06-16 13:47:50|5813.35|5813.35|5814.87|5814.87|5814.87|5814.87|5813.35|5813.35|0
1655387300000|2022-06-16 13:48:20|5816.3|5816.3|5816.66|5816.66|5816.66|5816.66|5816.3|5816.3|0
1655387310000|2022-06-16 13:48:30|5816.47|5816.47|5816.98|5816.98|5816.98|5816.98|5816.47|5816.47|0
1655387320000|2022-06-16 13:48:40|5817.62|5817.62|5817.62|5817.62|5817.62|5817.62|5817.62|5817.62|0
1655387330000|2022-06-16 13:48:50|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|0
1655387340000|2022-06-16 13:49:00|5818.69|5818.69|5817.26|5817.26|5818.69|5818.69|5817.26|5817.26|0
1655387350000|2022-06-16 13:49:10|5817.62|5817.62|5818.88|5818.88|5818.88|5818.88|5817.62|5817.62|0
1655387360000|2022-06-16 13:49:20|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|0
1655387380000|2022-06-16 13:49:40|5818.57|5818.57|5819.29|5819.29|5819.29|5819.29|5818.57|5818.57|0
1655387390000|2022-06-16 13:49:50|5819|5819|5818.92|5818.92|5819.32|5819.32|5818.6|5818.6|0
1655387400000|2022-06-16 13:50:00|5818.54|5818.54|5814.63|5814.63|5818.54|5818.54|5814.63|5814.63|0
1655387410000|2022-06-16 13:50:10|5814.06|5814.06|5809.57|5809.57|5814.06|5814.06|5809.57|5809.57|0
1655387420000|2022-06-16 13:50:20|5810.21|5810.21|5810.21|5810.21|5810.21|5810.21|5810.21|5810.21|0
1655387430000|2022-06-16 13:50:30|5810.85|5810.85|5810.85|5810.85|5810.85|5810.85|5810.85|5810.85|0
1655387440000|2022-06-16 13:50:40|5810.53|5810.53|5810.03|5810.03|5810.53|5810.53|5810.03|5810.03|0
1655387470000|2022-06-16 13:51:10|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|5810.67|0
1655387490000|2022-06-16 13:51:30|5810.35|5810.35|5809.71|5809.71|5810.35|5810.35|5809.71|5809.71|0
1655387500000|2022-06-16 13:51:40|5810.07|5810.07|5809.88|5809.88|5810.07|5810.07|5809.88|5809.88|0
1655387510000|2022-06-16 13:51:50|5809.31|5809.31|5809.1|5809.1|5809.31|5809.31|5808.32|5808.32|0
1655387520000|2022-06-16 13:52:00|5809.46|5809.46|5809.46|5809.46|5809.74|5809.74|5809.01|5809.01|0
1655387530000|2022-06-16 13:52:10|5807.93|5807.93|5807.55|5807.55|5807.93|5807.93|5807.55|5807.55|0
1655387550000|2022-06-16 13:52:30|5807.19|5807.19|5807.19|5807.19|5807.19|5807.19|5807.19|5807.19|0
1655387580000|2022-06-16 13:53:00|5807.38|5807.38|5808.02|5808.02|5808.02|5808.02|5807.38|5807.38|0
1655387600000|2022-06-16 13:53:20|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|5808.98|0
1655387610000|2022-06-16 13:53:30|5809.29|5809.29|5809.29|5809.29|5809.29|5809.29|5809.29|5809.29|0
1655387620000|2022-06-16 13:53:40|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|0
1655387630000|2022-06-16 13:53:50|5809.16|5809.16|5810.25|5810.25|5810.25|5810.25|5809.16|5809.16|0
1655387640000|2022-06-16 13:54:00|5809.93|5809.93|5810.53|5810.53|5810.53|5810.53|5809.44|5809.44|0
1655387650000|2022-06-16 13:54:10|5810.72|5810.72|5811.13|5811.13|5811.42|5811.42|5810.72|5810.72|0
1655387660000|2022-06-16 13:54:20|5811.32|5811.32|5812.89|5812.89|5812.89|5812.89|5811.32|5811.32|0
1655387670000|2022-06-16 13:54:30|5813.52|5813.52|5813.25|5813.25|5813.81|5813.81|5813.25|5813.25|0
1655387680000|2022-06-16 13:54:40|5813.88|5813.88|5813.88|5813.88|5813.88|5813.88|5813.88|5813.88|0
1655387700000|2022-06-16 13:55:00|5814.6|5814.6|5814.6|5814.6|5814.6|5814.6|5814.6|5814.6|0
1655387710000|2022-06-16 13:55:10|5816.19|5816.19|5816.7|5816.7|5816.7|5816.7|5816.19|5816.19|0
1655387730000|2022-06-16 13:55:30|5816.34|5816.34|5816.34|5816.34|5816.34|5816.34|5816.34|5816.34|0
1655387740000|2022-06-16 13:55:40|5815.61|5815.61|5816.28|5816.28|5816.28|5816.28|5815.61|5815.61|0
1655387750000|2022-06-16 13:55:50|5817.28|5817.28|5816.99|5816.99|5817.28|5817.28|5816.99|5816.99|0
1655387760000|2022-06-16 13:56:00|5816.63|5816.63|5815.99|5815.99|5816.99|5816.99|5815.99|5815.99|0
1655387770000|2022-06-16 13:56:10|5816.31|5816.31|5816.81|5816.81|5816.81|5816.81|5816.31|5816.31|0
1655387800000|2022-06-16 13:56:40|5816.43|5816.43|5816.43|5816.43|5816.43|5816.43|5816.43|5816.43|0
1655387810000|2022-06-16 13:56:50|5816.71|5816.71|5816.71|5816.71|5816.71|5816.71|5816.71|5816.71|0
1655387820000|2022-06-16 13:57:00|5816.53|5816.53|5815.05|5815.05|5816.53|5816.53|5815.05|5815.05|0
1655387830000|2022-06-16 13:57:10|5815.4|5815.4|5814.98|5814.98|5816.02|5816.02|5814.98|5814.98|0
1655387840000|2022-06-16 13:57:20|5815.3|5815.3|5815.3|5815.3|5815.3|5815.3|5815.3|5815.3|0
1655387850000|2022-06-16 13:57:30|5815.66|5815.66|5815.34|5815.34|5815.66|5815.66|5815.34|5815.34|0
1655387860000|2022-06-16 13:57:40|5815.05|5815.05|5815.05|5815.05|5815.05|5815.05|5815.05|5815.05|0
1655387870000|2022-06-16 13:57:50|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|0
1655387880000|2022-06-16 13:58:00|5816.01|5816.01|5816.93|5816.93|5816.93|5816.93|5816.01|5816.01|0
1655387900000|2022-06-16 13:58:20|5817.29|5817.29|5819.44|5819.44|5819.44|5819.44|5817.29|5817.29|0
1655387910000|2022-06-16 13:58:30|5819.12|5819.12|5818.84|5818.84|5819.12|5819.12|5818.84|5818.84|0
1655387920000|2022-06-16 13:58:40|5819.22|5819.22|5819.6|5819.6|5819.6|5819.6|5819.22|5819.22|0
1655387930000|2022-06-16 13:58:50|5819.78|5819.78|5820.92|5820.92|5820.92|5820.92|5819.78|5819.78|0
1655387940000|2022-06-16 13:59:00|5821.28|5821.28|5820.92|5820.92|5821.28|5821.28|5820.92|5820.92|0
1655387950000|2022-06-16 13:59:10|5821.64|5821.64|5821.45|5821.45|5821.64|5821.64|5821.45|5821.45|0
1655387960000|2022-06-16 13:59:20|5822.09|5822.09|5823.39|5823.39|5823.39|5823.39|5822.09|5822.09|0
1655387980000|2022-06-16 13:59:40|5823.07|5823.07|5822.26|5822.26|5823.07|5823.07|5822.26|5822.26|0
1655387990000|2022-06-16 13:59:50|5822.58|5822.58|5821.37|5821.37|5822.65|5822.65|5821.37|5821.37|0
1655388000000|2022-06-16 14:00:00|5821.18|5821.18|5819.04|5819.04|5821.18|5821.18|5819.04|5819.04|0
1655388010000|2022-06-16 14:00:10|5818.09|5818.09|5816.2|5816.2|5818.09|5818.09|5816.2|5816.2|0
1655388020000|2022-06-16 14:00:20|5815.43|5815.43|5815.24|5815.24|5815.43|5815.43|5815.24|5815.24|0
1655388030000|2022-06-16 14:00:30|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|0
1655388040000|2022-06-16 14:00:40|5814.89|5814.89|5813.96|5813.96|5814.89|5814.89|5813.96|5813.96|0
1655388050000|2022-06-16 14:00:50|5812.89|5812.89|5813.06|5813.06|5813.25|5813.25|5812.89|5812.89|0
1655388060000|2022-06-16 14:01:00|5812.74|5812.74|5810|5810|5812.74|5812.74|5809.75|5809.75|0
1655388070000|2022-06-16 14:01:10|5810.5|5810.5|5810.5|5810.5|5810.5|5810.5|5810.5|5810.5|0
1655388080000|2022-06-16 14:01:20|5811.26|5811.26|5812.02|5812.02|5812.02|5812.02|5811.26|5811.26|0
1655388090000|2022-06-16 14:01:30|5811.84|5811.84|5812.86|5812.86|5812.86|5812.86|5811.84|5811.84|0
1655388100000|2022-06-16 14:01:40|5813.04|5813.04|5813.04|5813.04|5813.04|5813.04|5813.04|5813.04|0
1655388110000|2022-06-16 14:01:50|5813.4|5813.4|5815.75|5815.75|5815.75|5815.75|5813.4|5813.4|0
1655388130000|2022-06-16 14:02:10|5815.26|5815.26|5815.61|5815.61|5815.61|5815.61|5815.26|5815.26|0
1655388140000|2022-06-16 14:02:20|5815.23|5815.23|5815.23|5815.23|5815.23|5815.23|5815.23|5815.23|0
1655388160000|2022-06-16 14:02:40|5814.94|5814.94|5814.45|5814.45|5814.94|5814.94|5814.45|5814.45|0
1655388170000|2022-06-16 14:02:50|5815.21|5815.21|5814.89|5814.89|5815.21|5815.21|5814.89|5814.89|0
1655388180000|2022-06-16 14:03:00|5814.57|5814.57|5814.29|5814.29|5814.57|5814.57|5814.29|5814.29|0
1655388190000|2022-06-16 14:03:10|5813.79|5813.79|5813.33|5813.33|5813.79|5813.79|5812.83|5812.83|0
1655388200000|2022-06-16 14:03:20|5812.95|5812.95|5814.89|5814.89|5814.89|5814.89|5812.95|5812.95|0
1655388210000|2022-06-16 14:03:30|5815.08|5815.08|5815.08|5815.08|5815.08|5815.08|5815.08|5815.08|0
1655388220000|2022-06-16 14:03:40|5815.36|5815.36|5814.86|5814.86|5815.36|5815.36|5814.86|5814.86|0
1655388250000|2022-06-16 14:04:10|5814.57|5814.57|5813.49|5813.49|5814.57|5814.57|5813.49|5813.49|0
1655388260000|2022-06-16 14:04:20|5813.3|5813.3|5812.93|5812.93|5813.43|5813.43|5812.93|5812.93|0
1655388270000|2022-06-16 14:04:30|5812.62|5812.62|5811.94|5811.94|5812.62|5812.62|5811.94|5811.94|0
1655388280000|2022-06-16 14:04:40|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|5810.86|5810.86|0
1655388290000|2022-06-16 14:04:50|5811.21|5811.21|5810.57|5810.57|5811.21|5811.21|5810.57|5810.57|0
1655388300000|2022-06-16 14:05:00|5810.92|5810.92|5808.67|5808.67|5810.92|5810.92|5808.62|5808.62|0
1655388310000|2022-06-16 14:05:10|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|0
1655388320000|2022-06-16 14:05:20|5808.81|5808.81|5809.12|5809.12|5809.12|5809.12|5808.81|5808.81|0
1655388340000|2022-06-16 14:05:40|5808.41|5808.41|5808.23|5808.23|5808.41|5808.41|5807.46|5807.46|0
1655388350000|2022-06-16 14:05:50|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|5808.42|0
1655388360000|2022-06-16 14:06:00|5808.6|5808.6|5809.25|5809.25|5809.25|5809.25|5808.6|5808.6|0
1655388370000|2022-06-16 14:06:10|5808.48|5808.48|5808.48|5808.48|5808.87|5808.87|5808.48|5808.48|0
1655388390000|2022-06-16 14:06:30|5807.85|5807.85|5806.88|5806.88|5807.85|5807.85|5806.88|5806.88|0
1655388400000|2022-06-16 14:06:40|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|0
1655388410000|2022-06-16 14:06:50|5805.42|5805.42|5805.22|5805.22|5805.42|5805.42|5803.87|5803.87|0
1655388420000|2022-06-16 14:07:00|5805.41|5805.41|5805.22|5805.22|5805.41|5805.41|5805.22|5805.22|0
1655388430000|2022-06-16 14:07:10|5804.86|5804.86|5805.36|5805.36|5805.36|5805.36|5804.58|5804.58|0
1655388440000|2022-06-16 14:07:20|5805|5805|5805|5805|5805|5805|5805|5805|0
1655388450000|2022-06-16 14:07:30|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|0
1655388460000|2022-06-16 14:07:40|5803.6|5803.6|5804.31|5804.31|5804.31|5804.31|5803.6|5803.6|0
1655388470000|2022-06-16 14:07:50|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|0
1655388480000|2022-06-16 14:08:00|5804.4|5804.4|5802.13|5802.13|5804.4|5804.4|5802.13|5802.13|0
1655388490000|2022-06-16 14:08:10|5801.77|5801.77|5800.21|5800.21|5801.77|5801.77|5800.21|5800.21|0
1655388500000|2022-06-16 14:08:20|5799.89|5799.89|5800.29|5800.29|5800.29|5800.29|5799.79|5799.79|0
1655388510000|2022-06-16 14:08:30|5799.91|5799.91|5800.2|5800.2|5800.2|5800.2|5799.91|5799.91|0
1655388530000|2022-06-16 14:08:50|5801.48|5801.48|5801.28|5801.28|5801.48|5801.48|5801.09|5801.09|0
1655388540000|2022-06-16 14:09:00|5801.85|5801.85|5803.16|5803.16|5803.16|5803.16|5801.85|5801.85|0
1655388550000|2022-06-16 14:09:10|5803.53|5803.53|5804.18|5804.18|5804.18|5804.18|5803.53|5803.53|0
1655388560000|2022-06-16 14:09:20|5806.09|5806.09|5808.01|5808.01|5808.01|5808.01|5806.09|5806.09|0
1655388570000|2022-06-16 14:09:30|5807.83|5807.83|5808.78|5808.78|5808.78|5808.78|5807.83|5807.83|0
1655388580000|2022-06-16 14:09:40|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|0
1655388610000|2022-06-16 14:10:10|5811.26|5811.26|5811.45|5811.45|5811.45|5811.45|5811.26|5811.26|0
1655388620000|2022-06-16 14:10:20|5812.02|5812.02|5810.82|5810.82|5812.02|5812.02|5810.82|5810.82|0
1655388640000|2022-06-16 14:10:40|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|0
1655388650000|2022-06-16 14:10:50|5811.77|5811.77|5811.77|5811.77|5811.77|5811.77|5811.77|5811.77|0
1655388660000|2022-06-16 14:11:00|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|0
1655388670000|2022-06-16 14:11:10|5812.79|5812.79|5813.16|5813.16|5813.86|5813.86|5812.79|5812.79|0
1655388680000|2022-06-16 14:11:20|5812.8|5812.8|5812.44|5812.44|5812.8|5812.8|5812.44|5812.44|0
1655388700000|2022-06-16 14:11:40|5812.61|5812.61|5815.74|5815.74|5816.24|5816.24|5812.61|5812.61|0
1655388710000|2022-06-16 14:11:50|5815.37|5815.37|5815.37|5815.37|5815.37|5815.37|5815.37|5815.37|0
1655388730000|2022-06-16 14:12:10|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|5815.86|0
1655388760000|2022-06-16 14:12:40|5815.67|5815.67|5816.03|5816.03|5816.03|5816.03|5815.67|5815.67|0
1655388770000|2022-06-16 14:12:50|5816.32|5816.32|5816.32|5816.32|5816.32|5816.32|5816.32|5816.32|0
1655388780000|2022-06-16 14:13:00|5814.41|5814.41|5816.06|5816.06|5816.06|5816.06|5814.41|5814.41|0
1655388790000|2022-06-16 14:13:10|5816.44|5816.44|5816.59|5816.59|5816.97|5816.97|5816.06|5816.06|0
1655388800000|2022-06-16 14:13:20|5816.97|5816.97|5817.09|5817.09|5817.09|5817.09|5816.6|5816.6|0
1655388810000|2022-06-16 14:13:30|5817.73|5817.73|5817.37|5817.37|5817.73|5817.73|5817.37|5817.37|0
1655388820000|2022-06-16 14:13:40|5817.75|5817.75|5818.16|5818.16|5818.52|5818.52|5817.37|5817.37|0
1655388840000|2022-06-16 14:14:00|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|0
1655388850000|2022-06-16 14:14:10|5818.16|5818.16|5818.4|5818.4|5818.59|5818.59|5817.85|5817.85|0
1655388860000|2022-06-16 14:14:20|5819.04|5819.04|5819.26|5819.26|5819.26|5819.26|5818.69|5818.69|0
1655388870000|2022-06-16 14:14:30|5818.9|5818.9|5816.2|5816.2|5818.9|5818.9|5815.88|5815.88|0
1655388880000|2022-06-16 14:14:40|5815.88|5815.88|5815.5|5815.5|5815.88|5815.88|5815.5|5815.5|0
1655388890000|2022-06-16 14:14:50|5814.79|5814.79|5814.47|5814.47|5814.79|5814.79|5814.47|5814.47|0
1655388900000|2022-06-16 14:15:00|5813.61|5813.61|5811.68|5811.68|5813.61|5813.61|5811.68|5811.68|0
1655388910000|2022-06-16 14:15:10|5811.3|5811.3|5810.18|5810.18|5811.3|5811.3|5810.18|5810.18|0
1655388920000|2022-06-16 14:15:20|5809.86|5809.86|5810.41|5810.41|5810.41|5810.41|5809.35|5809.35|0
1655388940000|2022-06-16 14:15:40|5810.6|5810.6|5810.41|5810.41|5810.6|5810.6|5810.41|5810.41|0
1655388950000|2022-06-16 14:15:50|5810.79|5810.79|5809.32|5809.32|5810.79|5810.79|5809.32|5809.32|0
1655388970000|2022-06-16 14:16:10|5808.97|5808.97|5808.97|5808.97|5808.97|5808.97|5808.97|5808.97|0
1655388980000|2022-06-16 14:16:20|5808.4|5808.4|5808.78|5808.78|5808.78|5808.78|5808.4|5808.4|0
1655388990000|2022-06-16 14:16:30|5809.35|5809.35|5808.99|5808.99|5809.35|5809.35|5808.99|5808.99|0
1655389010000|2022-06-16 14:16:50|5809.35|5809.35|5810.15|5810.15|5810.33|5810.33|5809.35|5809.35|0
1655389020000|2022-06-16 14:17:00|5810.52|5810.52|5810.84|5810.84|5811.44|5811.44|5810.52|5810.52|0
1655389040000|2022-06-16 14:17:20|5810.65|5810.65|5810.65|5810.65|5810.65|5810.65|5810.65|5810.65|0
1655389050000|2022-06-16 14:17:30|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|0
1655389080000|2022-06-16 14:18:00|5810.05|5810.05|5808.38|5808.38|5810.05|5810.05|5807.88|5807.88|0
1655389100000|2022-06-16 14:18:20|5808.19|5808.19|5808.19|5808.19|5808.19|5808.19|5808.19|5808.19|0
1655389110000|2022-06-16 14:18:30|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|5808.51|0
1655389120000|2022-06-16 14:18:40|5808.15|5808.15|5808.37|5808.37|5808.37|5808.37|5808.15|5808.15|0
1655389130000|2022-06-16 14:18:50|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|0
1655389140000|2022-06-16 14:19:00|5807.22|5807.22|5806.52|5806.52|5807.22|5807.22|5806.52|5806.52|0
1655389150000|2022-06-16 14:19:10|5804.88|5804.88|5804.56|5804.56|5804.88|5804.88|5804.56|5804.56|0
1655389170000|2022-06-16 14:19:30|5804.06|5804.06|5802.72|5802.72|5804.06|5804.06|5802.72|5802.72|0
1655389180000|2022-06-16 14:19:40|5801.61|5801.61|5800.34|5800.34|5801.61|5801.61|5799.34|5799.34|0
1655389190000|2022-06-16 14:19:50|5801.1|5801.1|5800.78|5800.78|5801.1|5801.1|5800.78|5800.78|0
1655389200000|2022-06-16 14:20:00|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|0
1655389210000|2022-06-16 14:20:10|5799.66|5799.66|5798.78|5798.78|5799.66|5799.66|5798.78|5798.78|0
1655389220000|2022-06-16 14:20:20|5798.4|5798.4|5800.24|5800.24|5800.24|5800.24|5798.4|5798.4|0
1655389230000|2022-06-16 14:20:30|5800.56|5800.56|5800.56|5800.56|5800.56|5800.56|5800.56|5800.56|0
1655389240000|2022-06-16 14:20:40|5799.95|5799.95|5799.63|5799.63|5799.95|5799.95|5799.63|5799.63|0
1655389250000|2022-06-16 14:20:50|5799.82|5799.82|5799.44|5799.44|5799.82|5799.82|5799.44|5799.44|0
1655389260000|2022-06-16 14:21:00|5799.82|5799.82|5799.82|5799.82|5799.82|5799.82|5799.82|5799.82|0
1655389270000|2022-06-16 14:21:10|5800.18|5800.18|5800.18|5800.18|5800.18|5800.18|5800.18|5800.18|0
1655389280000|2022-06-16 14:21:20|5799.82|5799.82|5800.21|5800.21|5800.21|5800.21|5799.32|5799.32|0
1655389310000|2022-06-16 14:21:50|5800.53|5800.53|5800.53|5800.53|5800.53|5800.53|5800.53|5800.53|0
1655389320000|2022-06-16 14:22:00|5800.72|5800.72|5800.91|5800.91|5800.91|5800.91|5800.72|5800.72|0
1655389330000|2022-06-16 14:22:10|5801.62|5801.62|5803.83|5803.83|5803.83|5803.83|5801.62|5801.62|0
1655389350000|2022-06-16 14:22:30|5804.02|5804.02|5804.38|5804.38|5804.38|5804.38|5804.02|5804.02|0
1655389360000|2022-06-16 14:22:40|5804.73|5804.73|5804.92|5804.92|5804.92|5804.92|5804.73|5804.73|0
1655389370000|2022-06-16 14:22:50|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|0
1655389380000|2022-06-16 14:23:00|5806.8|5806.8|5806.8|5806.8|5806.8|5806.8|5806.8|5806.8|0
1655389390000|2022-06-16 14:23:10|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|5808.71|0
1655389400000|2022-06-16 14:23:20|5809.21|5809.21|5809.21|5809.21|5809.21|5809.21|5809.21|5809.21|0
1655389410000|2022-06-16 14:23:30|5809.5|5809.5|5809.11|5809.11|5809.5|5809.5|5809.11|5809.11|0
1655389440000|2022-06-16 14:24:00|5809.43|5809.43|5811.58|5811.58|5811.9|5811.9|5809.43|5809.43|0
1655389450000|2022-06-16 14:24:10|5811.26|5811.26|5810.66|5810.66|5811.26|5811.26|5809.13|5809.13|0
1655389460000|2022-06-16 14:24:20|5810.4|5810.4|5810.4|5810.4|5810.4|5810.4|5810.4|5810.4|0
1655389470000|2022-06-16 14:24:30|5810.08|5810.08|5809.01|5809.01|5810.27|5810.27|5809.01|5809.01|0
1655389510000|2022-06-16 14:25:10|5809.65|5809.65|5809.65|5809.65|5809.65|5809.65|5809.65|5809.65|0
1655389520000|2022-06-16 14:25:20|5809.93|5809.93|5810.65|5810.65|5810.65|5810.65|5809.93|5809.93|0
1655389530000|2022-06-16 14:25:30|5811.02|5811.02|5810.83|5810.83|5811.02|5811.02|5810.83|5810.83|0
1655389540000|2022-06-16 14:25:40|5811.79|5811.79|5813.43|5813.43|5813.43|5813.43|5811.79|5811.79|0
1655389550000|2022-06-16 14:25:50|5813.11|5813.11|5813.82|5813.82|5813.82|5813.82|5813.11|5813.11|0
1655389560000|2022-06-16 14:26:00|5814.01|5814.01|5815.3|5815.3|5815.3|5815.3|5814.01|5814.01|0
1655389570000|2022-06-16 14:26:10|5814.94|5814.94|5814.94|5814.94|5814.94|5814.94|5814.94|5814.94|0
1655389590000|2022-06-16 14:26:30|5815.58|5815.58|5815.58|5815.58|5815.58|5815.58|5815.58|5815.58|0
1655389600000|2022-06-16 14:26:40|5816.34|5816.34|5816.41|5816.41|5817.1|5817.1|5816.34|5816.34|0
1655389610000|2022-06-16 14:26:50|5816.22|5816.22|5815.72|5815.72|5816.22|5816.22|5815.72|5815.72|0
1655389620000|2022-06-16 14:27:00|5816|5816|5816.71|5816.71|5816.71|5816.71|5816|5816|0
1655389630000|2022-06-16 14:27:10|5817.86|5817.86|5816.35|5816.35|5817.86|5817.86|5816.35|5816.35|0
1655389650000|2022-06-16 14:27:30|5816|5816|5815.68|5815.68|5816|5816|5815.68|5815.68|0
1655389660000|2022-06-16 14:27:40|5815.32|5815.32|5813.83|5813.83|5815.32|5815.32|5813.83|5813.83|0
1655389670000|2022-06-16 14:27:50|5813.46|5813.46|5813.58|5813.58|5813.77|5813.77|5813.07|5813.07|0
1655389690000|2022-06-16 14:28:10|5812.43|5812.43|5812.93|5812.93|5812.93|5812.93|5812.43|5812.43|0
1655389700000|2022-06-16 14:28:20|5813.31|5813.31|5813.69|5813.69|5814.07|5814.07|5813.31|5813.31|0
1655389710000|2022-06-16 14:28:30|5814.05|5814.05|5814.05|5814.05|5814.05|5814.05|5814.05|5814.05|0
1655389720000|2022-06-16 14:28:40|5813.67|5813.67|5813.67|5813.67|5813.67|5813.67|5813.67|5813.67|0
1655389740000|2022-06-16 14:29:00|5814.81|5814.81|5814.93|5814.93|5815.89|5815.89|5814.43|5814.43|0
1655389750000|2022-06-16 14:29:10|5814.62|5814.62|5815.79|5815.79|5815.79|5815.79|5814.62|5814.62|0
1655389760000|2022-06-16 14:29:20|5815.98|5815.98|5816.7|5816.7|5816.7|5816.7|5815.98|5815.98|0
1655389770000|2022-06-16 14:29:30|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|5816.48|0
1655389780000|2022-06-16 14:29:40|5816.77|5816.77|5817.15|5817.15|5817.15|5817.15|5816.77|5816.77|0
1655389790000|2022-06-16 14:29:50|5817.92|5817.92|5818.3|5818.3|5818.3|5818.3|5817.92|5817.92|0
1655389800000|2022-06-16 14:30:00|5817.34|5817.34|5817.85|5817.85|5817.98|5817.98|5817.34|5817.34|0
1655389810000|2022-06-16 14:30:10|5817.49|5817.49|5817.49|5817.49|5817.49|5817.49|5817.49|5817.49|0
1655389820000|2022-06-16 14:30:20|5817.85|5817.85|5818.04|5818.04|5818.04|5818.04|5817.85|5817.85|0
1655389850000|2022-06-16 14:30:50|5816.89|5816.89|5816.57|5816.57|5816.89|5816.89|5816.57|5816.57|0
1655389860000|2022-06-16 14:31:00|5816.28|5816.28|5816.28|5816.28|5816.28|5816.28|5816.28|5816.28|0
1655389870000|2022-06-16 14:31:10|5816.67|5816.67|5817.43|5817.43|5817.43|5817.43|5816.67|5816.67|0
1655389880000|2022-06-16 14:31:20|5817.79|5817.79|5817.79|5817.79|5817.79|5817.79|5817.79|5817.79|0
1655389890000|2022-06-16 14:31:30|5817.6|5817.6|5817.6|5817.6|5817.6|5817.6|5817.6|5817.6|0
1655389900000|2022-06-16 14:31:40|5817.89|5817.89|5820.36|5820.36|5820.54|5820.54|5817.89|5817.89|0
1655389910000|2022-06-16 14:31:50|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|5819.98|0
1655389920000|2022-06-16 14:32:00|5819.66|5819.66|5818.99|5818.99|5819.66|5819.66|5818.99|5818.99|0
1655389940000|2022-06-16 14:32:20|5818.7|5818.7|5817.14|5817.14|5818.7|5818.7|5817.14|5817.14|0
1655389960000|2022-06-16 14:32:40|5816.86|5816.86|5817.35|5817.35|5817.35|5817.35|5816.86|5816.86|0
1655389970000|2022-06-16 14:32:50|5817.67|5817.67|5819.31|5819.31|5819.69|5819.69|5817.67|5817.67|0
1655389980000|2022-06-16 14:33:00|5819.5|5819.5|5819.5|5819.5|5819.5|5819.5|5819.5|5819.5|0
1655389990000|2022-06-16 14:33:10|5819.82|5819.82|5820.39|5820.39|5820.39|5820.39|5819.82|5819.82|0
1655390000000|2022-06-16 14:33:20|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|0
1655390020000|2022-06-16 14:33:40|5821.15|5821.15|5820.58|5820.58|5821.15|5821.15|5820.58|5820.58|0
1655390040000|2022-06-16 14:34:00|5820.39|5820.39|5819.75|5819.75|5820.39|5820.39|5819.75|5819.75|0
1655390050000|2022-06-16 14:34:10|5820.47|5820.47|5820.47|5820.47|5820.47|5820.47|5820.47|5820.47|0
1655390070000|2022-06-16 14:34:30|5820.77|5820.77|5821.76|5821.76|5821.76|5821.76|5820.77|5820.77|0
1655390080000|2022-06-16 14:34:40|5822.83|5822.83|5823.21|5823.21|5823.21|5823.21|5822.83|5822.83|0
1655390090000|2022-06-16 14:34:50|5823.59|5823.59|5823.88|5823.88|5823.88|5823.88|5823.59|5823.59|0
1655390100000|2022-06-16 14:35:00|5823.16|5823.16|5820.9|5820.9|5823.16|5823.16|5820.9|5820.9|0
1655390110000|2022-06-16 14:35:10|5821.39|5821.39|5821.04|5821.04|5821.39|5821.39|5821.04|5821.04|0
1655390120000|2022-06-16 14:35:20|5820.72|5820.72|5820.22|5820.22|5820.72|5820.72|5820.22|5820.22|0
1655390130000|2022-06-16 14:35:30|5819.46|5819.46|5819.46|5819.46|5819.46|5819.46|5819.46|5819.46|0
1655390140000|2022-06-16 14:35:40|5819.24|5819.24|5819.24|5819.24|5819.24|5819.24|5819.24|5819.24|0
1655390150000|2022-06-16 14:35:50|5818.89|5818.89|5818.89|5818.89|5818.89|5818.89|5818.89|5818.89|0
1655390160000|2022-06-16 14:36:00|5818.13|5818.13|5814.76|5814.76|5818.13|5818.13|5814.76|5814.76|0
1655390190000|2022-06-16 14:36:30|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|5815.33|0
1655390200000|2022-06-16 14:36:40|5815.65|5815.65|5815.33|5815.33|5815.65|5815.65|5815.33|5815.33|0
1655390210000|2022-06-16 14:36:50|5815.62|5815.62|5815.94|5815.94|5815.94|5815.94|5815.62|5815.62|0
1655390220000|2022-06-16 14:37:00|5815.58|5815.58|5815.9|5815.9|5815.9|5815.9|5815.58|5815.58|0
1655390230000|2022-06-16 14:37:10|5816.09|5816.09|5816.09|5816.09|5816.09|5816.09|5816.09|5816.09|0
1655390250000|2022-06-16 14:37:30|5815.7|5815.7|5815.7|5815.7|5815.7|5815.7|5815.7|5815.7|0
1655390290000|2022-06-16 14:38:10|5816.06|5816.06|5815.68|5815.68|5816.06|5816.06|5815.68|5815.68|0
1655390300000|2022-06-16 14:38:20|5815.3|5815.3|5815.3|5815.3|5815.3|5815.3|5815.3|5815.3|0
1655390310000|2022-06-16 14:38:30|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|0
1655390330000|2022-06-16 14:38:50|5816.83|5816.83|5816.89|5816.89|5817.21|5817.21|5816.83|5816.83|0
1655390340000|2022-06-16 14:39:00|5817.18|5817.18|5816.12|5816.12|5817.18|5817.18|5816.12|5816.12|0
1655390350000|2022-06-16 14:39:10|5815.63|5815.63|5813.47|5813.47|5815.63|5815.63|5813.47|5813.47|0
1655390360000|2022-06-16 14:39:20|5813.16|5813.16|5813.16|5813.16|5813.16|5813.16|5813.16|5813.16|0
1655390370000|2022-06-16 14:39:30|5812.97|5812.97|5812.25|5812.25|5812.97|5812.97|5812.25|5812.25|0
1655390380000|2022-06-16 14:39:40|5812.68|5812.68|5812.68|5812.68|5812.68|5812.68|5812.68|5812.68|0
1655390400000|2022-06-16 14:40:00|5812.36|5812.36|5812.69|5812.69|5813.07|5813.07|5812.36|5812.36|0
1655390410000|2022-06-16 14:40:10|5812.12|5812.12|5812.12|5812.12|5812.12|5812.12|5812.12|5812.12|0
1655390420000|2022-06-16 14:40:20|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|0
1655390450000|2022-06-16 14:40:50|5812.5|5812.5|5812.6|5812.6|5812.88|5812.88|5812.5|5812.5|0
1655390460000|2022-06-16 14:41:00|5812.28|5812.28|5808.96|5808.96|5812.28|5812.28|5808.96|5808.96|0
1655390470000|2022-06-16 14:41:10|5808.67|5808.67|5809.43|5809.43|5809.43|5809.43|5808.67|5808.67|0
1655390480000|2022-06-16 14:41:20|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|0
1655390490000|2022-06-16 14:41:30|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1655390500000|2022-06-16 14:41:40|5807.41|5807.41|5807.05|5807.05|5807.9|5807.9|5806.42|5806.42|0
1655390510000|2022-06-16 14:41:50|5806.29|5806.29|5806.23|5806.23|5806.61|5806.61|5806.23|5806.23|0
1655390520000|2022-06-16 14:42:00|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|0
1655390530000|2022-06-16 14:42:10|5806.16|5806.16|5806.16|5806.16|5806.16|5806.16|5806.16|5806.16|0
1655390550000|2022-06-16 14:42:30|5807.69|5807.69|5805.75|5805.75|5807.69|5807.69|5805.75|5805.75|0
1655390560000|2022-06-16 14:42:40|5805.2|5805.2|5804.71|5804.71|5805.2|5805.2|5804.71|5804.71|0
1655390570000|2022-06-16 14:42:50|5804.95|5804.95|5805.05|5805.05|5805.33|5805.33|5804.95|5804.95|0
1655390590000|2022-06-16 14:43:10|5804.66|5804.66|5804.66|5804.66|5804.66|5804.66|5804.66|5804.66|0
1655390600000|2022-06-16 14:43:20|5804.17|5804.17|5803.85|5803.85|5804.17|5804.17|5803.85|5803.85|0
1655390610000|2022-06-16 14:43:30|5803.08|5803.08|5803.4|5803.4|5803.4|5803.4|5803.08|5803.08|0
1655390620000|2022-06-16 14:43:40|5803.76|5803.76|5803.44|5803.44|5803.76|5803.76|5803.08|5803.08|0
1655390640000|2022-06-16 14:44:00|5803.12|5803.12|5802.75|5802.75|5803.12|5803.12|5802.75|5802.75|0
1655390650000|2022-06-16 14:44:10|5802.03|5802.03|5801.49|5801.49|5802.03|5802.03|5801.49|5801.49|0
1655390660000|2022-06-16 14:44:20|5800.85|5800.85|5800.47|5800.47|5800.85|5800.85|5800.47|5800.47|0
1655390670000|2022-06-16 14:44:30|5799.51|5799.51|5800.18|5800.18|5800.18|5800.18|5799.51|5799.51|0
1655390680000|2022-06-16 14:44:40|5799.9|5799.9|5799.21|5799.21|5799.9|5799.9|5799.21|5799.21|0
1655390690000|2022-06-16 14:44:50|5798.9|5798.9|5798.16|5798.16|5798.9|5798.9|5798.16|5798.16|0
1655390700000|2022-06-16 14:45:00|5797.8|5797.8|5798.56|5798.56|5798.56|5798.56|5797.8|5797.8|0
1655390710000|2022-06-16 14:45:10|5798.93|5798.93|5798.46|5798.46|5798.93|5798.93|5798.46|5798.46|0
1655390720000|2022-06-16 14:45:20|5798.08|5798.08|5798.14|5798.14|5798.14|5798.14|5798.08|5798.08|0
1655390730000|2022-06-16 14:45:30|5798.46|5798.46|5798.46|5798.46|5798.46|5798.46|5798.46|5798.46|0
1655390740000|2022-06-16 14:45:40|5798.84|5798.84|5801.35|5801.35|5801.35|5801.35|5798.84|5798.84|0
1655390750000|2022-06-16 14:45:50|5801.71|5801.71|5801.71|5801.71|5801.71|5801.71|5801.71|5801.71|0
1655390760000|2022-06-16 14:46:00|5802.28|5802.28|5802.92|5802.92|5802.92|5802.92|5802.28|5802.28|0
1655390770000|2022-06-16 14:46:10|5803.3|5803.3|5803.68|5803.68|5803.68|5803.68|5803.3|5803.3|0
1655390780000|2022-06-16 14:46:20|5804.96|5804.96|5803.93|5803.93|5804.96|5804.96|5803.93|5803.93|0
1655390800000|2022-06-16 14:46:40|5803.3|5803.3|5803.3|5803.3|5803.3|5803.3|5803.3|5803.3|0
1655390810000|2022-06-16 14:46:50|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|0
1655390830000|2022-06-16 14:47:10|5802.28|5802.28|5802.28|5802.28|5802.28|5802.28|5802.28|5802.28|0
1655390840000|2022-06-16 14:47:20|5801.96|5801.96|5801.77|5801.77|5802.15|5802.15|5801.77|5801.77|0
1655390850000|2022-06-16 14:47:30|5801.58|5801.58|5801.58|5801.58|5801.58|5801.58|5801.58|5801.58|0
1655390870000|2022-06-16 14:47:50|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|0
1655390880000|2022-06-16 14:48:00|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|0
1655390900000|2022-06-16 14:48:20|5801.86|5801.86|5801.48|5801.48|5801.86|5801.86|5801.48|5801.48|0
1655390920000|2022-06-16 14:48:40|5801.86|5801.86|5801.48|5801.48|5801.86|5801.86|5801.48|5801.48|0
1655390940000|2022-06-16 14:49:00|5801.01|5801.01|5799.44|5799.44|5801.01|5801.01|5799.44|5799.44|0
1655390960000|2022-06-16 14:49:20|5799.12|5799.12|5799.12|5799.12|5799.12|5799.12|5799.12|5799.12|0
1655390980000|2022-06-16 14:49:40|5798.83|5798.83|5797.31|5797.31|5798.83|5798.83|5797.31|5797.31|0
1655391000000|2022-06-16 14:50:00|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|5797.12|0
1655391010000|2022-06-16 14:50:10|5797.62|5797.62|5798.22|5798.22|5798.72|5798.72|5797.62|5797.62|0
1655391020000|2022-06-16 14:50:20|5796.44|5796.44|5796.44|5796.44|5796.44|5796.44|5796.44|5796.44|0
1655391040000|2022-06-16 14:50:40|5796.08|5796.08|5795.13|5795.13|5796.08|5796.08|5795.13|5795.13|0
1655391050000|2022-06-16 14:50:50|5795.89|5795.89|5795.89|5795.89|5795.89|5795.89|5795.89|5795.89|0
1655391060000|2022-06-16 14:51:00|5795.32|5795.32|5795.64|5795.64|5795.64|5795.64|5795.32|5795.32|0
1655391070000|2022-06-16 14:51:10|5796.63|5796.63|5796.63|5796.63|5796.63|5796.63|5796.63|5796.63|0
1655391080000|2022-06-16 14:51:20|5797.13|5797.13|5797.13|5797.13|5797.13|5797.13|5797.13|5797.13|0
1655391100000|2022-06-16 14:51:40|5795.6|5795.6|5795.09|5795.09|5795.6|5795.6|5795.09|5795.09|0
1655391110000|2022-06-16 14:51:50|5794.33|5794.33|5793.97|5793.97|5794.33|5794.33|5793.97|5793.97|0
1655391120000|2022-06-16 14:52:00|5794.35|5794.35|5794.96|5794.96|5794.96|5794.96|5794.35|5794.35|0
1655391130000|2022-06-16 14:52:10|5795.46|5795.46|5796.95|5796.95|5796.95|5796.95|5795.46|5795.46|0
1655391140000|2022-06-16 14:52:20|5797.45|5797.45|5798.63|5798.63|5798.63|5798.63|5797.45|5797.45|0
1655391150000|2022-06-16 14:52:30|5799.26|5799.26|5800.03|5800.03|5800.03|5800.03|5799.26|5799.26|0
1655391160000|2022-06-16 14:52:40|5799.71|5799.71|5799.71|5799.71|5799.71|5799.71|5799.71|5799.71|0
1655391170000|2022-06-16 14:52:50|5802.28|5802.28|5802.85|5802.85|5802.85|5802.85|5802.28|5802.28|0
1655391180000|2022-06-16 14:53:00|5803.21|5803.21|5803.11|5803.11|5803.21|5803.21|5802.82|5802.82|0
1655391200000|2022-06-16 14:53:20|5802.82|5802.82|5803.21|5803.21|5803.21|5803.21|5802.82|5802.82|0
1655391210000|2022-06-16 14:53:30|5803.49|5803.49|5803.49|5803.49|5803.49|5803.49|5803.49|5803.49|0
1655391220000|2022-06-16 14:53:40|5803.81|5803.81|5804.13|5804.13|5804.13|5804.13|5803.81|5803.81|0
1655391230000|2022-06-16 14:53:50|5804.51|5804.51|5804.7|5804.7|5804.7|5804.7|5804.51|5804.51|0
1655391240000|2022-06-16 14:54:00|5804.89|5804.89|5806.39|5806.39|5806.39|5806.39|5804.89|5804.89|0
1655391250000|2022-06-16 14:54:10|5806.67|5806.67|5806.36|5806.36|5806.74|5806.74|5806.36|5806.36|0
1655391270000|2022-06-16 14:54:30|5807|5807|5808.69|5808.69|5808.72|5808.72|5807|5807|0
1655391300000|2022-06-16 14:55:00|5807.92|5807.92|5808.64|5808.64|5808.64|5808.64|5807.92|5807.92|0
1655391310000|2022-06-16 14:55:10|5808.35|5808.35|5807.21|5807.21|5808.35|5808.35|5807.21|5807.21|0
1655391360000|2022-06-16 14:56:00|5807.57|5807.57|5805.2|5805.2|5807.95|5807.95|5805.2|5805.2|0
1655391370000|2022-06-16 14:56:10|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|0
1655391380000|2022-06-16 14:56:20|5804.57|5804.57|5803.26|5803.26|5805.07|5805.07|5803.26|5803.26|0
1655391390000|2022-06-16 14:56:30|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|0
1655391400000|2022-06-16 14:56:40|5803.19|5803.19|5803.36|5803.36|5803.36|5803.36|5803.19|5803.19|0
1655391410000|2022-06-16 14:56:50|5802.98|5802.98|5802.98|5802.98|5802.98|5802.98|5802.79|5802.79|0
1655391420000|2022-06-16 14:57:00|5803.17|5803.17|5802.4|5802.4|5803.17|5803.17|5802.4|5802.4|0
1655391430000|2022-06-16 14:57:10|5802.22|5802.22|5800.58|5800.58|5802.22|5802.22|5799.61|5799.61|0
1655391450000|2022-06-16 14:57:30|5800.96|5800.96|5800.96|5800.96|5800.96|5800.96|5800.96|5800.96|0
1655391460000|2022-06-16 14:57:40|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|0
1655391480000|2022-06-16 14:58:00|5800.77|5800.77|5800.77|5800.77|5800.77|5800.77|5800.77|5800.77|0
1655391490000|2022-06-16 14:58:10|5801.15|5801.15|5800.86|5800.86|5801.15|5801.15|5800.86|5800.86|0
1655391500000|2022-06-16 14:58:20|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|0
1655391510000|2022-06-16 14:58:30|5800.93|5800.93|5800.43|5800.43|5800.93|5800.93|5800.43|5800.43|0
1655391520000|2022-06-16 14:58:40|5801.07|5801.07|5801.07|5801.07|5801.07|5801.07|5801.07|5801.07|0
1655391530000|2022-06-16 14:58:50|5801.35|5801.35|5801.35|5801.35|5801.35|5801.35|5801.35|5801.35|0
1655391540000|2022-06-16 14:59:00|5801.85|5801.85|5802.52|5802.52|5802.52|5802.52|5801.85|5801.85|0
1655391550000|2022-06-16 14:59:10|5802.02|5802.02|5801.74|5801.74|5802.02|5802.02|5801.74|5801.74|0
1655391590000|2022-06-16 14:59:50|5801.45|5801.45|5801.26|5801.26|5801.45|5801.45|5801.26|5801.26|0
1655391600000|2022-06-16 15:00:00|5800.12|5800.12|5799.16|5799.16|5800.12|5800.12|5799.16|5799.16|0
1655391610000|2022-06-16 15:00:10|5799.54|5799.54|5800.09|5800.09|5800.09|5800.09|5799.45|5799.45|0
1655391620000|2022-06-16 15:00:20|5800.37|5800.37|5802.03|5802.03|5802.03|5802.03|5800.37|5800.37|0
1655391650000|2022-06-16 15:00:50|5801.65|5801.65|5801.45|5801.45|5801.84|5801.84|5801.45|5801.45|0
1655391660000|2022-06-16 15:01:00|5801.77|5801.77|5802.27|5802.27|5802.27|5802.27|5801.77|5801.77|0
1655391670000|2022-06-16 15:01:10|5801.89|5801.89|5803.01|5803.01|5803.01|5803.01|5801.89|5801.89|0
1655391680000|2022-06-16 15:01:20|5803.2|5803.2|5803.2|5803.2|5803.2|5803.2|5803.2|5803.2|0
1655391710000|2022-06-16 15:01:50|5803.55|5803.55|5804.15|5804.15|5804.91|5804.91|5803.55|5803.55|0
1655391720000|2022-06-16 15:02:00|5803.83|5803.83|5803.83|5803.83|5803.83|5803.83|5803.83|5803.83|0
1655391730000|2022-06-16 15:02:10|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|0
1655391760000|2022-06-16 15:02:40|5803.64|5803.64|5803.64|5803.64|5803.64|5803.64|5803.64|5803.64|0
1655391770000|2022-06-16 15:02:50|5803.99|5803.99|5803.99|5803.99|5803.99|5803.99|5803.99|5803.99|0
1655391780000|2022-06-16 15:03:00|5804.85|5804.85|5804.85|5804.85|5804.85|5804.85|5804.85|5804.85|0
1655391790000|2022-06-16 15:03:10|5804.53|5804.53|5804.91|5804.91|5804.91|5804.91|5804.53|5804.53|0
1655391840000|2022-06-16 15:04:00|5805.27|5805.27|5807.75|5807.75|5807.75|5807.75|5804.89|5804.89|0
1655391850000|2022-06-16 15:04:10|5807.37|5807.37|5807.73|5807.73|5807.73|5807.73|5807.37|5807.37|0
1655391870000|2022-06-16 15:04:30|5808.49|5808.49|5809.45|5809.45|5809.45|5809.45|5808.49|5808.49|0
1655391880000|2022-06-16 15:04:40|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|0
1655391890000|2022-06-16 15:04:50|5808.05|5808.05|5808.37|5808.37|5808.37|5808.37|5808.05|5808.05|0
1655391900000|2022-06-16 15:05:00|5808.72|5808.72|5808.34|5808.34|5808.72|5808.72|5808.34|5808.34|0
1655391910000|2022-06-16 15:05:10|5808.53|5808.53|5807.68|5807.68|5808.53|5808.53|5807.68|5807.68|0
1655391920000|2022-06-16 15:05:20|5807.47|5807.47|5806.97|5806.97|5807.47|5807.47|5806.97|5806.97|0
1655391930000|2022-06-16 15:05:30|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|0
1655391940000|2022-06-16 15:05:40|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|5808.25|0
1655391970000|2022-06-16 15:06:10|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|0
1655391980000|2022-06-16 15:06:20|5807.29|5807.29|5806.91|5806.91|5807.29|5807.29|5806.91|5806.91|0
1655391990000|2022-06-16 15:06:30|5807.23|5807.23|5807.23|5807.23|5807.23|5807.23|5807.23|5807.23|0
1655392000000|2022-06-16 15:06:40|5806.09|5806.09|5806.09|5806.09|5806.09|5806.09|5806.09|5806.09|0
1655392010000|2022-06-16 15:06:50|5805.77|5805.77|5805.77|5805.77|5805.77|5805.77|5805.77|5805.77|0
1655392030000|2022-06-16 15:07:10|5805.95|5805.95|5805.95|5805.95|5805.95|5805.95|5805.95|5805.95|0
1655392050000|2022-06-16 15:07:30|5805.63|5805.63|5806.37|5806.37|5806.37|5806.37|5805.63|5805.63|0
1655392060000|2022-06-16 15:07:40|5806.06|5806.06|5805.67|5805.67|5806.06|5806.06|5805.67|5805.67|0
1655392080000|2022-06-16 15:08:00|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|0
1655392110000|2022-06-16 15:08:30|5804.98|5804.98|5805.46|5805.46|5805.46|5805.46|5804.69|5804.69|0
1655392120000|2022-06-16 15:08:40|5805.1|5805.1|5804.6|5804.6|5805.1|5805.1|5804.6|5804.6|0
1655392140000|2022-06-16 15:09:00|5804.22|5804.22|5803.84|5803.84|5804.22|5804.22|5803.84|5803.84|0
1655392150000|2022-06-16 15:09:10|5802.88|5802.88|5803.96|5803.96|5803.96|5803.96|5802.88|5802.88|0
1655392160000|2022-06-16 15:09:20|5803.78|5803.78|5803.42|5803.42|5803.78|5803.78|5803.42|5803.42|0
1655392170000|2022-06-16 15:09:30|5803.04|5803.04|5803.04|5803.04|5803.04|5803.04|5803.04|5803.04|0
1655392180000|2022-06-16 15:09:40|5803.42|5803.42|5803.74|5803.74|5803.74|5803.74|5803.42|5803.42|0
1655392190000|2022-06-16 15:09:50|5804.02|5804.02|5804.53|5804.53|5804.53|5804.53|5804.02|5804.02|0
1655392200000|2022-06-16 15:10:00|5805.25|5805.25|5805.63|5805.63|5805.63|5805.63|5805.25|5805.25|0
1655392220000|2022-06-16 15:10:20|5804.67|5804.67|5803.91|5803.91|5804.67|5804.67|5803.91|5803.91|0
1655392230000|2022-06-16 15:10:30|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|0
1655392240000|2022-06-16 15:10:40|5804.86|5804.86|5804.86|5804.86|5804.86|5804.86|5804.86|5804.86|0
1655392270000|2022-06-16 15:11:10|5804.54|5804.54|5805.16|5805.16|5805.18|5805.18|5804.54|5804.54|0
1655392280000|2022-06-16 15:11:20|5805.44|5805.44|5805.44|5805.44|5805.44|5805.44|5805.44|5805.44|0
1655392290000|2022-06-16 15:11:30|5805.06|5805.06|5806.32|5806.32|5806.32|5806.32|5805.06|5805.06|0
1655392300000|2022-06-16 15:11:40|5806.6|5806.6|5806.6|5806.6|5806.6|5806.6|5806.6|5806.6|0
1655392310000|2022-06-16 15:11:50|5806.22|5806.22|5805.26|5805.26|5806.22|5806.22|5805.26|5805.26|0
1655392320000|2022-06-16 15:12:00|5804.97|5804.97|5805.29|5805.29|5805.29|5805.29|5804.97|5804.97|0
1655392330000|2022-06-16 15:12:10|5806.05|5806.05|5805.92|5805.92|5806.05|5806.05|5805.74|5805.74|0
1655392340000|2022-06-16 15:12:20|5805.54|5805.54|5805.22|5805.22|5805.54|5805.54|5805.22|5805.22|0
1655392350000|2022-06-16 15:12:30|5805.54|5805.54|5806.16|5806.16|5806.54|5806.54|5805.54|5805.54|0
1655392370000|2022-06-16 15:12:50|5805.84|5805.84|5805.52|5805.52|5805.84|5805.84|5805.52|5805.52|0
1655392380000|2022-06-16 15:13:00|5805.84|5805.84|5805.84|5805.84|5805.84|5805.84|5805.84|5805.84|0
1655392390000|2022-06-16 15:13:10|5806.99|5806.99|5806.29|5806.29|5806.99|5806.99|5806.29|5806.29|0
1655392400000|2022-06-16 15:13:20|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|0
1655392430000|2022-06-16 15:13:50|5806.96|5806.96|5806.96|5806.96|5806.96|5806.96|5806.96|5806.96|0
1655392440000|2022-06-16 15:14:00|5806.58|5806.58|5806.58|5806.58|5807.29|5807.29|5806.58|5806.58|0
1655392450000|2022-06-16 15:14:10|5806.2|5806.2|5806.2|5806.2|5806.2|5806.2|5806.2|5806.2|0
1655392460000|2022-06-16 15:14:20|5805.56|5805.56|5806.61|5806.61|5806.61|5806.61|5805.56|5805.56|0
1655392470000|2022-06-16 15:14:30|5806.9|5806.9|5806.9|5806.9|5806.9|5806.9|5806.9|5806.9|0
1655392490000|2022-06-16 15:14:50|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|0
1655392500000|2022-06-16 15:15:00|5806.9|5806.9|5806.58|5806.58|5806.9|5806.9|5806.58|5806.58|0
1655392510000|2022-06-16 15:15:10|5806.22|5806.22|5806.22|5806.22|5806.22|5806.22|5806.22|5806.22|0
1655392520000|2022-06-16 15:15:20|5805.93|5805.93|5806.29|5806.29|5806.67|5806.67|5805.55|5805.55|0
1655392530000|2022-06-16 15:15:30|5806.48|5806.48|5806.84|5806.84|5807.02|5807.02|5806.48|5806.48|0
1655392550000|2022-06-16 15:15:50|5807.22|5807.22|5807.22|5807.22|5807.22|5807.22|5807.22|5807.22|0
1655392560000|2022-06-16 15:16:00|5806.58|5806.58|5807.41|5807.41|5807.41|5807.41|5806.58|5806.58|0
1655392580000|2022-06-16 15:16:20|5807.02|5807.02|5806.19|5806.19|5807.02|5807.02|5806.19|5806.19|0
1655392590000|2022-06-16 15:16:30|5805.55|5805.55|5807.31|5807.31|5807.31|5807.31|5805.55|5805.55|0
1655392600000|2022-06-16 15:16:40|5807.63|5807.63|5808.13|5808.13|5808.13|5808.13|5807.63|5807.63|0
1655392610000|2022-06-16 15:16:50|5808.48|5808.48|5808.87|5808.87|5808.87|5808.87|5808.48|5808.48|0
1655392620000|2022-06-16 15:17:00|5809.05|5809.05|5809.24|5809.24|5809.24|5809.24|5809.05|5809.05|0
1655392630000|2022-06-16 15:17:10|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|0
1655392640000|2022-06-16 15:17:20|5808.79|5808.79|5808.6|5808.6|5808.79|5808.79|5808.6|5808.6|0
1655392650000|2022-06-16 15:17:30|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|0
1655392660000|2022-06-16 15:17:40|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.57|5807.57|0
1655392670000|2022-06-16 15:17:50|5807.21|5807.21|5806.74|5806.74|5807.21|5807.21|5805.78|5805.78|0
1655392680000|2022-06-16 15:18:00|5806.25|5806.25|5806.25|5806.25|5806.25|5806.25|5806.25|5806.25|0
1655392700000|2022-06-16 15:18:20|5805.75|5805.75|5805.29|5805.29|5806.25|5806.25|5805.29|5805.29|0
1655392710000|2022-06-16 15:18:30|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|0
1655392720000|2022-06-16 15:18:40|5805.31|5805.31|5804.93|5804.93|5805.31|5805.31|5804.93|5804.93|0
1655392740000|2022-06-16 15:19:00|5805.31|5805.31|5803.15|5803.15|5805.31|5805.31|5803.15|5803.15|0
1655392750000|2022-06-16 15:19:10|5802.96|5802.96|5802.64|5802.64|5802.96|5802.96|5802.32|5802.32|0
1655392760000|2022-06-16 15:19:20|5802.07|5802.07|5800.93|5800.93|5802.07|5802.07|5800.93|5800.93|0
1655392770000|2022-06-16 15:19:30|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|0
1655392780000|2022-06-16 15:19:40|5799.14|5799.14|5799.08|5799.08|5799.14|5799.14|5798.76|5798.76|0
1655392790000|2022-06-16 15:19:50|5798.89|5798.89|5799.37|5799.37|5799.37|5799.37|5798.61|5798.61|0
1655392810000|2022-06-16 15:20:10|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|5799.01|0
1655392820000|2022-06-16 15:20:20|5799.33|5799.33|5798.98|5798.98|5799.33|5799.33|5798.98|5798.98|0
1655392830000|2022-06-16 15:20:30|5799.33|5799.33|5798.98|5798.98|5799.33|5799.33|5798.98|5798.98|0
1655392840000|2022-06-16 15:20:40|5798.4|5798.4|5797.36|5797.36|5798.4|5798.4|5797.36|5797.36|0
1655392850000|2022-06-16 15:20:50|5797|5797|5796.81|5796.81|5797|5797|5796.81|5796.81|0
1655392860000|2022-06-16 15:21:00|5796.18|5796.18|5795.53|5795.53|5796.18|5796.18|5795.21|5795.21|0
1655392870000|2022-06-16 15:21:10|5795.16|5795.16|5794.76|5794.76|5795.16|5795.16|5794.76|5794.76|0
1655392880000|2022-06-16 15:21:20|5794.4|5794.4|5791.34|5791.34|5794.4|5794.4|5791.34|5791.34|0
1655392890000|2022-06-16 15:21:30|5791.06|5791.06|5792.77|5792.77|5792.77|5792.77|5791.06|5791.06|0
1655392910000|2022-06-16 15:21:50|5792.56|5792.56|5792.35|5792.35|5792.56|5792.56|5792.35|5792.35|0
1655392920000|2022-06-16 15:22:00|5791.97|5791.97|5792.18|5792.18|5792.18|5792.18|5791.97|5791.97|0
1655392940000|2022-06-16 15:22:20|5791.86|5791.86|5792.18|5792.18|5792.18|5792.18|5791.86|5791.86|0
1655392950000|2022-06-16 15:22:30|5792.5|5792.5|5792.5|5792.5|5792.5|5792.5|5792.5|5792.5|0
1655392960000|2022-06-16 15:22:40|5792.18|5792.18|5792.18|5792.18|5792.18|5792.18|5792.18|5792.18|0
1655392980000|2022-06-16 15:23:00|5792.46|5792.46|5791|5791|5792.46|5792.46|5791|5791|0
1655392990000|2022-06-16 15:23:10|5790.81|5790.81|5792.03|5792.03|5792.53|5792.53|5790.81|5790.81|0
1655393000000|2022-06-16 15:23:20|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|0
1655393010000|2022-06-16 15:23:30|5792.09|5792.09|5793.6|5793.6|5793.6|5793.6|5792.09|5792.09|0
1655393020000|2022-06-16 15:23:40|5794.09|5794.09|5794.35|5794.35|5794.38|5794.38|5794.09|5794.09|0
1655393030000|2022-06-16 15:23:50|5794.85|5794.85|5798.52|5798.52|5798.52|5798.52|5794.85|5794.85|0
1655393040000|2022-06-16 15:24:00|5798.71|5798.71|5797.47|5797.47|5799.07|5799.07|5797.47|5797.47|0
1655393050000|2022-06-16 15:24:10|5797.66|5797.66|5798.26|5798.26|5798.76|5798.76|5797.66|5797.66|0
1655393070000|2022-06-16 15:24:30|5797.94|5797.94|5797.94|5797.94|5797.94|5797.94|5797.94|5797.94|0
1655393080000|2022-06-16 15:24:40|5798.33|5798.33|5797.54|5797.54|5798.33|5798.33|5797.54|5797.54|0
1655393090000|2022-06-16 15:24:50|5798.72|5798.72|5797.51|5797.51|5798.72|5798.72|5797.51|5797.51|0
1655393100000|2022-06-16 15:25:00|5797.83|5797.83|5796.52|5796.52|5797.83|5797.83|5796.52|5796.52|0
1655393110000|2022-06-16 15:25:10|5796.88|5796.88|5796.1|5796.1|5796.88|5796.88|5796.1|5796.1|0
1655393120000|2022-06-16 15:25:20|5795.81|5795.81|5795.45|5795.45|5795.81|5795.81|5795.45|5795.45|0
1655393130000|2022-06-16 15:25:30|5795.64|5795.64|5795.66|5795.66|5795.93|5795.93|5795.16|5795.16|0
1655393140000|2022-06-16 15:25:40|5795.85|5795.85|5797.29|5797.29|5797.29|5797.29|5795.85|5795.85|0
1655393150000|2022-06-16 15:25:50|5797|5797|5797|5797|5797|5797|5797|5797|0
1655393160000|2022-06-16 15:26:00|5796.72|5796.72|5797.13|5797.13|5797.13|5797.13|5795.92|5795.92|0
1655393170000|2022-06-16 15:26:10|5797.52|5797.52|5798.48|5798.48|5798.48|5798.48|5797.52|5797.52|0
1655393180000|2022-06-16 15:26:20|5798.86|5798.86|5800.14|5800.14|5800.14|5800.14|5798.86|5798.86|0
1655393190000|2022-06-16 15:26:30|5800.9|5800.9|5801.28|5801.28|5801.28|5801.28|5800.52|5800.52|0
1655393200000|2022-06-16 15:26:40|5801.78|5801.78|5802.52|5802.52|5802.52|5802.52|5801.78|5801.78|0
1655393220000|2022-06-16 15:27:00|5803.08|5803.08|5802.03|5802.03|5803.08|5803.08|5802.03|5802.03|0
1655393230000|2022-06-16 15:27:10|5801.75|5801.75|5801.75|5801.75|5801.75|5801.75|5801.75|5801.75|0
1655393240000|2022-06-16 15:27:20|5801.39|5801.39|5801.04|5801.04|5801.39|5801.39|5800.75|5800.75|0
1655393250000|2022-06-16 15:27:30|5800.85|5800.85|5800.85|5800.85|5800.85|5800.85|5800.85|5800.85|0
1655393260000|2022-06-16 15:27:40|5800.66|5800.66|5800.47|5800.47|5800.66|5800.66|5800.47|5800.47|0
1655393270000|2022-06-16 15:27:50|5800.15|5800.15|5801.04|5801.04|5801.04|5801.04|5800.15|5800.15|0
1655393280000|2022-06-16 15:28:00|5800.68|5800.68|5800.42|5800.42|5800.78|5800.78|5800.39|5800.39|0
1655393290000|2022-06-16 15:28:10|5799.66|5799.66|5798.7|5798.7|5799.66|5799.66|5798.7|5798.7|0
1655393300000|2022-06-16 15:28:20|5798.38|5798.38|5798.7|5798.7|5799.02|5799.02|5798.38|5798.38|0
1655393310000|2022-06-16 15:28:30|5798.34|5798.34|5797.58|5797.58|5798.34|5798.34|5797.58|5797.58|0
1655393320000|2022-06-16 15:28:40|5796.81|5796.81|5796.44|5796.44|5796.81|5796.81|5796.44|5796.44|0
1655393330000|2022-06-16 15:28:50|5796.76|5796.76|5796.64|5796.64|5797.46|5797.46|5796.37|5796.37|0
1655393340000|2022-06-16 15:29:00|5796.83|5796.83|5797.11|5797.11|5797.11|5797.11|5796.83|5796.83|0
1655393350000|2022-06-16 15:29:10|5796.73|5796.73|5796.03|5796.03|5796.73|5796.73|5796.03|5796.03|0
1655393360000|2022-06-16 15:29:20|5795.67|5795.67|5793.18|5793.18|5795.67|5795.67|5793.18|5793.18|0
1655393370000|2022-06-16 15:29:30|5792.8|5792.8|5791.5|5791.5|5792.8|5792.8|5791.5|5791.5|0
1655393380000|2022-06-16 15:29:40|5791.01|5791.01|5791.51|5791.51|5791.99|5791.99|5790.46|5790.46|0
1655393390000|2022-06-16 15:29:50|5791.15|5791.15|5789.74|5789.74|5792.01|5792.01|5789.74|5789.74|0
1655450110000|2022-06-17 07:15:10|5783.42|5783.42|5781.47|5781.47|5783.42|5783.42|5781.47|5781.47|0
1655450120000|2022-06-17 07:15:20|5781.09|5781.09|5785.24|5785.24|5785.24|5785.24|5781.09|5781.09|0
1655450130000|2022-06-17 07:15:30|5783.75|5783.75|5783.75|5783.75|5783.75|5783.75|5783.75|5783.75|0
1655450140000|2022-06-17 07:15:40|5785.66|5785.66|5785.66|5785.66|5785.66|5785.66|5785.16|5785.16|0
1655450150000|2022-06-17 07:15:50|5786.16|5786.16|5786.16|5786.16|5786.16|5786.16|5786.16|5786.16|0
1655450160000|2022-06-17 07:16:00|5787.3|5787.3|5789.16|5789.16|5789.45|5789.45|5787.3|5787.3|0
1655450170000|2022-06-17 07:16:10|5788.84|5788.84|5786.81|5786.81|5788.84|5788.84|5786.81|5786.81|0
1655450180000|2022-06-17 07:16:20|5786.24|5786.24|5784.33|5784.33|5786.24|5786.24|5784.33|5784.33|0
1655450210000|2022-06-17 07:16:50|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|0
1655450220000|2022-06-17 07:17:00|5784.66|5784.66|5784.66|5784.66|5784.66|5784.66|5784.66|5784.66|0
1655450230000|2022-06-17 07:17:10|5785.6|5785.6|5785.6|5785.6|5785.6|5785.6|5785.6|5785.6|0
1655450260000|2022-06-17 07:17:40|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|0
1655450280000|2022-06-17 07:18:00|5785.53|5785.53|5785.21|5785.21|5785.53|5785.53|5785.21|5785.21|0
1655450290000|2022-06-17 07:18:10|5785.5|5785.5|5785.5|5785.5|5785.5|5785.5|5785.5|5785.5|0
1655450310000|2022-06-17 07:18:30|5784.93|5784.93|5784.68|5784.68|5784.93|5784.93|5784.29|5784.29|0
1655450320000|2022-06-17 07:18:40|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|0
1655450330000|2022-06-17 07:18:50|5785.7|5785.7|5785.57|5785.57|5785.7|5785.7|5785.38|5785.38|0
1655450340000|2022-06-17 07:19:00|5786.28|5786.28|5786.28|5786.28|5786.28|5786.28|5786.28|5786.28|0
1655450350000|2022-06-17 07:19:10|5786.64|5786.64|5788.8|5788.8|5788.8|5788.8|5786.64|5786.64|0
1655450370000|2022-06-17 07:19:30|5788.45|5788.45|5788.8|5788.8|5788.8|5788.8|5788.45|5788.45|0
1655450380000|2022-06-17 07:19:40|5789.93|5789.93|5789.93|5789.93|5789.93|5789.93|5789.93|5789.93|0
1655450410000|2022-06-17 07:20:10|5794.52|5794.52|5794.14|5794.14|5794.52|5794.52|5794.14|5794.14|0
1655450420000|2022-06-17 07:20:20|5796.62|5796.62|5796.62|5796.62|5796.62|5796.62|5796.62|5796.62|0
1655450450000|2022-06-17 07:20:50|5796.91|5796.91|5796.91|5796.91|5796.91|5796.91|5796.91|5796.91|0
1655450460000|2022-06-17 07:21:00|5798.82|5798.82|5800.25|5800.25|5800.25|5800.25|5798.82|5798.82|0
1655450470000|2022-06-17 07:21:10|5799.53|5799.53|5802.08|5802.08|5802.08|5802.08|5799.53|5799.53|0
1655450480000|2022-06-17 07:21:20|5802.4|5802.4|5803.12|5803.12|5803.12|5803.12|5802.4|5802.4|0
1655450490000|2022-06-17 07:21:30|5803.49|5803.49|5801.99|5801.99|5803.49|5803.49|5801.99|5801.99|0
1655450500000|2022-06-17 07:21:40|5803.59|5803.59|5803.59|5803.59|5803.59|5803.59|5803.59|5803.59|0
1655450510000|2022-06-17 07:21:50|5803.23|5803.23|5803.99|5803.99|5803.99|5803.99|5803.23|5803.23|0
1655450520000|2022-06-17 07:22:00|5805.74|5805.74|5806.82|5806.82|5807.46|5807.46|5805.74|5805.74|0
1655450530000|2022-06-17 07:22:10|5803.64|5803.64|5802.92|5802.92|5803.64|5803.64|5802.92|5802.92|0
1655450550000|2022-06-17 07:22:30|5802.2|5802.2|5802.2|5802.2|5802.2|5802.2|5802.2|5802.2|0
1655450570000|2022-06-17 07:22:50|5802.39|5802.39|5803.65|5803.65|5803.65|5803.65|5802.39|5802.39|0
1655450580000|2022-06-17 07:23:00|5805.18|5805.18|5807.17|5807.17|5807.17|5807.17|5805.18|5805.18|0
1655450600000|2022-06-17 07:23:20|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|5806.81|0
1655450620000|2022-06-17 07:23:40|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1655450630000|2022-06-17 07:23:50|5808.76|5808.76|5811.39|5811.39|5811.39|5811.39|5808.76|5808.76|0
1655450650000|2022-06-17 07:24:10|5812.52|5812.52|5812.52|5812.52|5812.52|5812.52|5812.52|5812.52|0
1655450660000|2022-06-17 07:24:20|5814.97|5814.97|5819.42|5819.42|5819.98|5819.98|5814.97|5814.97|0
1655450670000|2022-06-17 07:24:30|5821.56|5821.56|5820.85|5820.85|5821.92|5821.92|5820.85|5820.85|0
1655450680000|2022-06-17 07:24:40|5821.21|5821.21|5821.53|5821.53|5821.53|5821.53|5821.21|5821.21|0
1655450700000|2022-06-17 07:25:00|5820.95|5820.95|5818.6|5818.6|5820.95|5820.95|5818.6|5818.6|0
1655450720000|2022-06-17 07:25:20|5820.2|5820.2|5819.79|5819.79|5820.2|5820.2|5819.79|5819.79|0
1655450730000|2022-06-17 07:25:30|5820.11|5820.11|5820.11|5820.11|5820.11|5820.11|5820.11|5820.11|0
1655450740000|2022-06-17 07:25:40|5820.43|5820.43|5819.59|5819.59|5820.43|5820.43|5819.59|5819.59|0
1655450760000|2022-06-17 07:26:00|5819.94|5819.94|5820.58|5820.58|5820.58|5820.58|5819.94|5819.94|0
1655450770000|2022-06-17 07:26:10|5820.9|5820.9|5820.9|5820.9|5820.9|5820.9|5820.9|5820.9|0
1655450780000|2022-06-17 07:26:20|5821.28|5821.28|5821|5821|5821.28|5821.28|5821|5821|0
1655450800000|2022-06-17 07:26:40|5821.35|5821.35|5821.35|5821.35|5821.35|5821.35|5821.35|5821.35|0
1655450810000|2022-06-17 07:26:50|5822.78|5822.78|5822.78|5822.78|5822.78|5822.78|5822.78|5822.78|0
1655450820000|2022-06-17 07:27:00|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|0
1655450830000|2022-06-17 07:27:10|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|0
1655450840000|2022-06-17 07:27:20|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|0
1655450850000|2022-06-17 07:27:30|5825.62|5825.62|5824.99|5824.99|5825.62|5825.62|5824.99|5824.99|0
1655450890000|2022-06-17 07:28:10|5826.06|5826.06|5824.38|5824.38|5826.06|5826.06|5824.38|5824.38|0
1655450900000|2022-06-17 07:28:20|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|0
1655450920000|2022-06-17 07:28:40|5823.43|5823.43|5824.07|5824.07|5824.07|5824.07|5823.43|5823.43|0
1655450930000|2022-06-17 07:28:50|5822.54|5822.54|5821.72|5821.72|5822.54|5822.54|5821.72|5821.72|0
1655450980000|2022-06-17 07:29:40|5819.58|5819.58|5819.58|5819.58|5819.58|5819.58|5819.58|5819.58|0
1655450990000|2022-06-17 07:29:50|5817.76|5817.76|5817.39|5817.39|5817.76|5817.76|5817.39|5817.39|0
1655451000000|2022-06-17 07:30:00|5817.67|5817.67|5812.62|5812.62|5817.67|5817.67|5812.62|5812.62|0
1655451010000|2022-06-17 07:30:10|5813.38|5813.38|5813.38|5813.38|5813.38|5813.38|5813.38|5813.38|0
1655451020000|2022-06-17 07:30:20|5814.53|5814.53|5814.53|5814.53|5814.53|5814.53|5814.53|5814.53|0
1655451050000|2022-06-17 07:30:50|5812.54|5812.54|5812.54|5812.54|5812.54|5812.54|5812.54|5812.54|0
1655451060000|2022-06-17 07:31:00|5811.9|5811.9|5812.9|5812.9|5812.9|5812.9|5811.9|5811.9|0
1655451080000|2022-06-17 07:31:20|5812.4|5812.4|5811.76|5811.76|5812.4|5812.4|5811.76|5811.76|0
1655451090000|2022-06-17 07:31:30|5812.12|5812.12|5812.12|5812.12|5812.12|5812.12|5812.12|5812.12|0
1655451100000|2022-06-17 07:31:40|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|5811.76|0
1655451110000|2022-06-17 07:31:50|5811.01|5811.01|5811.01|5811.01|5811.01|5811.01|5811.01|5811.01|0
1655451120000|2022-06-17 07:32:00|5810.69|5810.69|5811.33|5811.33|5811.33|5811.33|5810.69|5810.69|0
1655451130000|2022-06-17 07:32:10|5811.97|5811.97|5811.97|5811.97|5811.97|5811.97|5811.97|5811.97|0
1655451140000|2022-06-17 07:32:20|5812.25|5812.25|5812.25|5812.25|5812.25|5812.25|5812.25|5812.25|0
1655451160000|2022-06-17 07:32:40|5811.93|5811.93|5811.24|5811.24|5811.93|5811.93|5811.24|5811.24|0
1655451200000|2022-06-17 07:33:20|5810.86|5810.86|5808.65|5808.65|5810.86|5810.86|5808.65|5808.65|0
1655451230000|2022-06-17 07:33:50|5809.01|5809.01|5811.84|5811.84|5811.84|5811.84|5809.01|5809.01|0
1655451240000|2022-06-17 07:34:00|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|0
1655451250000|2022-06-17 07:34:10|5809.41|5809.41|5809.41|5809.41|5809.41|5809.41|5809.41|5809.41|0
1655451260000|2022-06-17 07:34:20|5808.47|5808.47|5808.47|5808.47|5808.47|5808.47|5808.47|5808.47|0
1655451270000|2022-06-17 07:34:30|5807.76|5807.76|5800.75|5800.75|5807.76|5807.76|5800.18|5800.18|0
1655451290000|2022-06-17 07:34:50|5800.04|5800.04|5800.04|5800.04|5800.04|5800.04|5800.04|5800.04|0
1655451310000|2022-06-17 07:35:10|5800.39|5800.39|5800.72|5800.72|5800.72|5800.72|5800.01|5800.01|0
1655451350000|2022-06-17 07:35:50|5800.44|5800.44|5800.44|5800.44|5800.44|5800.44|5800.44|5800.44|0
1655451360000|2022-06-17 07:36:00|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|0
1655451380000|2022-06-17 07:36:20|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|0
1655451420000|2022-06-17 07:37:00|5798.62|5798.62|5797.91|5797.91|5798.62|5798.62|5797.91|5797.91|0
1655451440000|2022-06-17 07:37:20|5796.89|5796.89|5795.38|5795.38|5796.89|5796.89|5795.38|5795.38|0
1655451450000|2022-06-17 07:37:30|5795.17|5795.17|5783.94|5783.94|5795.17|5795.17|5783.94|5783.94|0
1655451460000|2022-06-17 07:37:40|5784.43|5784.43|5802.72|5802.72|5802.72|5802.72|5784.43|5784.43|0
1655451470000|2022-06-17 07:37:50|5803.68|5803.68|5804.54|5804.54|5806.96|5806.96|5803.36|5803.36|0
1655451480000|2022-06-17 07:38:00|5803.78|5803.78|5803.06|5803.06|5803.78|5803.78|5803.06|5803.06|0
1655451490000|2022-06-17 07:38:10|5801.79|5801.79|5801.79|5801.79|5801.79|5801.79|5801.79|5801.79|0
1655451500000|2022-06-17 07:38:20|5801.29|5801.29|5800.72|5800.72|5801.29|5801.29|5800.72|5800.72|0
1655451530000|2022-06-17 07:38:50|5801.04|5801.04|5801.04|5801.04|5801.04|5801.04|5801.04|5801.04|0
1655451540000|2022-06-17 07:39:00|5801.4|5801.4|5799.94|5799.94|5801.4|5801.4|5799.94|5799.94|0
1655451550000|2022-06-17 07:39:10|5800.58|5800.58|5801.34|5801.34|5801.34|5801.34|5800.58|5800.58|0
1655451570000|2022-06-17 07:39:30|5799.84|5799.84|5796.51|5796.51|5799.84|5799.84|5796.51|5796.51|0
1655451580000|2022-06-17 07:39:40|5794.91|5794.91|5794.59|5794.59|5794.91|5794.91|5794.59|5794.59|0
1655451590000|2022-06-17 07:39:50|5793.88|5793.88|5793.88|5793.88|5794.87|5794.87|5793.88|5793.88|0
1655451600000|2022-06-17 07:40:00|5793.52|5793.52|5783.68|5783.68|5793.52|5793.52|5783.68|5783.68|0
1655451610000|2022-06-17 07:40:10|5782.03|5782.03|5781.17|5781.17|5782.6|5782.6|5780.61|5780.61|0
1655451620000|2022-06-17 07:40:20|5780.53|5780.53|5778.14|5778.14|5781.61|5781.61|5778.14|5778.14|0
1655451630000|2022-06-17 07:40:30|5776.23|5776.23|5765.84|5765.84|5776.23|5776.23|5765.07|5765.07|0
1655451640000|2022-06-17 07:40:40|5765.27|5765.27|5756.88|5756.88|5765.27|5765.27|5756.88|5756.88|0
1655451650000|2022-06-17 07:40:50|5755.92|5755.92|5752.84|5752.84|5755.92|5755.92|5752.52|5752.52|0
1655451660000|2022-06-17 07:41:00|5753.79|5753.79|5748.38|5748.38|5753.79|5753.79|5748.38|5748.38|0
1655451670000|2022-06-17 07:41:10|5745.41|5745.41|5742.01|5742.01|5745.48|5745.48|5741.66|5741.66|0
1655451680000|2022-06-17 07:41:20|5741.52|5741.52|5740.03|5740.03|5741.52|5741.52|5740.03|5740.03|0
1655451690000|2022-06-17 07:41:30|5739.65|5739.65|5736.2|5736.2|5739.65|5739.65|5736.2|5736.2|0
1655451700000|2022-06-17 07:41:40|5735.07|5735.07|5734.52|5734.52|5735.45|5735.45|5734.02|5734.02|0
1655451710000|2022-06-17 07:41:50|5734.9|5734.9|5735.55|5735.55|5735.55|5735.55|5734.56|5734.56|0
1655451720000|2022-06-17 07:42:00|5734.41|5734.41|5737.96|5737.96|5737.96|5737.96|5734.41|5734.41|0
1655451730000|2022-06-17 07:42:10|5738.17|5738.17|5741.02|5741.02|5741.02|5741.02|5738.17|5738.17|0
1655451750000|2022-06-17 07:42:30|5742.93|5742.93|5744.71|5744.71|5744.71|5744.71|5742.93|5742.93|0
1655451760000|2022-06-17 07:42:40|5746.2|5746.2|5746.77|5746.77|5746.77|5746.77|5746.2|5746.2|0
1655451770000|2022-06-17 07:42:50|5747.27|5747.27|5747.27|5747.27|5747.27|5747.27|5747.27|5747.27|0
1655451780000|2022-06-17 07:43:00|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|5748.34|0
1655451790000|2022-06-17 07:43:10|5747.48|5747.48|5747.52|5747.52|5749.29|5749.29|5747.14|5747.14|0
1655451800000|2022-06-17 07:43:20|5747.9|5747.9|5746.05|5746.05|5747.9|5747.9|5745.02|5745.02|0
1655451810000|2022-06-17 07:43:30|5746.43|5746.43|5746.43|5746.43|5746.43|5746.43|5746.43|5746.43|0
1655451820000|2022-06-17 07:43:40|5747.14|5747.14|5747.14|5747.14|5747.14|5747.14|5747.14|5747.14|0
1655451840000|2022-06-17 07:44:00|5747.32|5747.32|5747.32|5747.32|5747.32|5747.32|5747.32|5747.32|0
1655451850000|2022-06-17 07:44:10|5746.37|5746.37|5747.44|5747.44|5747.44|5747.44|5746.37|5746.37|0
1655451860000|2022-06-17 07:44:20|5747.82|5747.82|5749.69|5749.69|5749.69|5749.69|5747.82|5747.82|0
1655451880000|2022-06-17 07:44:40|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|5750.68|0
1655451900000|2022-06-17 07:45:00|5751.04|5751.04|5753.08|5753.08|5753.08|5753.08|5751.04|5751.04|0
1655451920000|2022-06-17 07:45:20|5751.49|5751.49|5752.76|5752.76|5752.76|5752.76|5751.49|5751.49|0
1655451930000|2022-06-17 07:45:30|5753.34|5753.34|5753.91|5753.91|5753.91|5753.91|5753.34|5753.34|0
1655451940000|2022-06-17 07:45:40|5758.49|5758.49|5762.94|5762.94|5765.37|5765.37|5758.49|5758.49|0
1655451950000|2022-06-17 07:45:50|5762.65|5762.65|5762.65|5762.65|5762.65|5762.65|5762.65|5762.65|0
1655451970000|2022-06-17 07:46:10|5765.97|5765.97|5782.73|5782.73|5782.73|5782.73|5765.97|5765.97|0
1655451980000|2022-06-17 07:46:20|5785.58|5785.58|5788.04|5788.04|5788.04|5788.04|5785.13|5785.13|0
1655451990000|2022-06-17 07:46:30|5788.7|5788.7|5788.7|5788.7|5788.7|5788.7|5788.51|5788.51|0
1655452000000|2022-06-17 07:46:40|5787.74|5787.74|5785.94|5785.94|5787.74|5787.74|5785.94|5785.94|0
1655452030000|2022-06-17 07:47:10|5784.67|5784.67|5784.95|5784.95|5784.95|5784.95|5784.67|5784.67|0
1655452050000|2022-06-17 07:47:30|5785.27|5785.27|5785.27|5785.27|5785.27|5785.27|5785.27|5785.27|0
1655452070000|2022-06-17 07:47:50|5785.56|5785.56|5794.15|5794.15|5794.15|5794.15|5785.56|5785.56|0
1655452080000|2022-06-17 07:48:00|5793.96|5793.96|5799.6|5799.6|5799.6|5799.6|5793.67|5793.67|0
1655452090000|2022-06-17 07:48:10|5801.38|5801.38|5805.35|5805.35|5805.84|5805.84|5801.38|5801.38|0
1655452100000|2022-06-17 07:48:20|5805.63|5805.63|5817.05|5817.05|5817.05|5817.05|5805.63|5805.63|0
1655452110000|2022-06-17 07:48:30|5817.42|5817.42|5819.9|5819.9|5819.9|5819.9|5817.42|5817.42|0
1655452120000|2022-06-17 07:48:40|5820.1|5820.1|5820.47|5820.47|5820.47|5820.47|5820.1|5820.1|0
1655452130000|2022-06-17 07:48:50|5819.84|5819.84|5819.84|5819.84|5819.84|5819.84|5819.84|5819.84|0
1655452140000|2022-06-17 07:49:00|5820.12|5820.12|5817.74|5817.74|5820.12|5820.12|5817.36|5817.36|0
1655452150000|2022-06-17 07:49:10|5818.38|5818.38|5818.33|5818.33|5819.45|5819.45|5818.33|5818.33|0
1655452160000|2022-06-17 07:49:20|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|5817.69|0
1655452170000|2022-06-17 07:49:30|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|0
1655452180000|2022-06-17 07:49:40|5818.59|5818.59|5816.11|5816.11|5818.59|5818.59|5816.11|5816.11|0
1655452200000|2022-06-17 07:50:00|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|0
1655452210000|2022-06-17 07:50:10|5815.11|5815.11|5813.9|5813.9|5815.11|5815.11|5813.9|5813.9|0
1655452220000|2022-06-17 07:50:20|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|5813.34|0
1655452230000|2022-06-17 07:50:30|5813.63|5813.63|5814.58|5814.58|5814.58|5814.58|5813.63|5813.63|0
1655452240000|2022-06-17 07:50:40|5814.27|5814.27|5814.27|5814.27|5814.27|5814.27|5814.27|5814.27|0
1655452250000|2022-06-17 07:50:50|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|5813.55|0
1655452260000|2022-06-17 07:51:00|5812.91|5812.91|5812.31|5812.31|5812.91|5812.91|5812.31|5812.31|0
1655452270000|2022-06-17 07:51:10|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|0
1655452280000|2022-06-17 07:51:20|5811.2|5811.2|5811.55|5811.55|5811.55|5811.55|5811.2|5811.2|0
1655452310000|2022-06-17 07:51:50|5811.93|5811.93|5812.12|5812.12|5812.12|5812.12|5811.93|5811.93|0
1655452320000|2022-06-17 07:52:00|5812.98|5812.98|5812.34|5812.34|5812.98|5812.98|5812.34|5812.34|0
1655452330000|2022-06-17 07:52:10|5812.02|5812.02|5812.02|5812.02|5812.02|5812.02|5812.02|5812.02|0
1655452360000|2022-06-17 07:52:40|5811.06|5811.06|5811.06|5811.06|5811.06|5811.06|5811.06|5811.06|0
1655452370000|2022-06-17 07:52:50|5810.87|5810.87|5810.87|5810.87|5810.87|5810.87|5810.87|5810.87|0
1655452380000|2022-06-17 07:53:00|5810.69|5810.69|5810.31|5810.31|5810.69|5810.69|5810.31|5810.31|0
1655452390000|2022-06-17 07:53:10|5809.95|5809.95|5809.19|5809.19|5809.95|5809.95|5809.19|5809.19|0
1655452410000|2022-06-17 07:53:30|5809.83|5809.83|5809.03|5809.03|5810.15|5810.15|5809.03|5809.03|0
1655452420000|2022-06-17 07:53:40|5808.84|5808.84|5808.65|5808.65|5808.84|5808.84|5808.65|5808.65|0
1655452430000|2022-06-17 07:53:50|5808.84|5808.84|5808.9|5808.9|5809.22|5809.22|5808.84|5808.84|0
1655452440000|2022-06-17 07:54:00|5808.58|5808.58|5805.62|5805.62|5808.58|5808.58|5805.62|5805.62|0
1655452450000|2022-06-17 07:54:10|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|0
1655452470000|2022-06-17 07:54:30|5805.94|5805.94|5805.63|5805.63|5805.94|5805.94|5805.63|5805.63|0
1655452480000|2022-06-17 07:54:40|5805.45|5805.45|5804.24|5804.24|5805.45|5805.45|5804.24|5804.24|0
1655452490000|2022-06-17 07:54:50|5804.95|5804.95|5804.99|5804.99|5805.66|5805.66|5804.95|5804.95|0
1655452500000|2022-06-17 07:55:00|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|5805.48|0
1655452510000|2022-06-17 07:55:10|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|0
1655452530000|2022-06-17 07:55:30|5803.92|5803.92|5803.92|5803.92|5803.92|5803.92|5803.92|5803.92|0
1655452540000|2022-06-17 07:55:40|5804.27|5804.27|5804.59|5804.59|5804.59|5804.59|5803.46|5803.46|0
1655452560000|2022-06-17 07:56:00|5804.27|5804.27|5804.27|5804.27|5804.27|5804.27|5804.27|5804.27|0
1655452580000|2022-06-17 07:56:20|5804.63|5804.63|5804.31|5804.31|5804.63|5804.63|5804.31|5804.31|0
1655452640000|2022-06-17 07:57:20|5803.95|5803.95|5804.31|5804.31|5804.31|5804.31|5803.95|5803.95|0
1655452650000|2022-06-17 07:57:30|5804.12|5804.12|5804.12|5804.12|5804.12|5804.12|5804.12|5804.12|0
1655452670000|2022-06-17 07:57:50|5805.08|5805.08|5805.27|5805.27|5805.27|5805.27|5805.08|5805.08|0
1655452680000|2022-06-17 07:58:00|5806.55|5806.55|5806.55|5806.55|5806.55|5806.55|5806.55|5806.55|0
1655452690000|2022-06-17 07:58:10|5807.54|5807.54|5807.54|5807.54|5807.54|5807.54|5807.54|5807.54|0
1655452700000|2022-06-17 07:58:20|5808.3|5808.3|5808.8|5808.8|5808.8|5808.8|5808.3|5808.3|0
1655452740000|2022-06-17 07:59:00|5809.36|5809.36|5812.77|5812.77|5812.77|5812.77|5809.36|5809.36|0
1655452750000|2022-06-17 07:59:10|5813.73|5813.73|5812.64|5812.64|5813.73|5813.73|5812.64|5812.64|0
1655452760000|2022-06-17 07:59:20|5812|5812|5811.68|5811.68|5812|5812|5811.68|5811.68|0
1655452770000|2022-06-17 07:59:30|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|0
1655452800000|2022-06-17 08:00:00|5809.98|5809.98|5809.6|5809.6|5809.98|5809.98|5809.6|5809.6|0
1655452830000|2022-06-17 08:00:30|5808.64|5808.64|5807.78|5807.78|5808.64|5808.64|5807.78|5807.78|0
1655452860000|2022-06-17 08:01:00|5808.14|5808.14|5809.21|5809.21|5809.21|5809.21|5808.14|5808.14|0
1655452870000|2022-06-17 08:01:10|5810.74|5810.74|5809.75|5809.75|5810.74|5810.74|5809.75|5809.75|0
1655452890000|2022-06-17 08:01:30|5809.67|5809.67|5809.67|5809.67|5809.67|5809.67|5809.67|5809.67|0
1655452900000|2022-06-17 08:01:40|5810.63|5810.63|5810.63|5810.63|5810.63|5810.63|5810.63|5810.63|0
1655452910000|2022-06-17 08:01:50|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|5810.27|0
1655452920000|2022-06-17 08:02:00|5809|5809|5809|5809|5809|5809|5809|5809|0
1655452940000|2022-06-17 08:02:20|5808.5|5808.5|5808.5|5808.5|5808.5|5808.5|5808.5|5808.5|0
1655452950000|2022-06-17 08:02:30|5808.88|5808.88|5808.88|5808.88|5808.88|5808.88|5808.88|5808.88|0
1655452980000|2022-06-17 08:03:00|5809.2|5809.2|5810.91|5810.91|5810.91|5810.91|5809.2|5809.2|0
1655453060000|2022-06-17 08:04:20|5810.18|5810.18|5809.11|5809.11|5810.18|5810.18|5809.11|5809.11|0
1655453100000|2022-06-17 08:05:00|5809.47|5809.47|5809.47|5809.47|5809.47|5809.47|5809.47|5809.47|0
1655453110000|2022-06-17 08:05:10|5808.61|5808.61|5808.54|5808.54|5808.61|5808.61|5808.25|5808.25|0
1655453120000|2022-06-17 08:05:20|5808.82|5808.82|5808.82|5808.82|5808.82|5808.82|5808.82|5808.82|0
1655453130000|2022-06-17 08:05:30|5809.32|5809.32|5809.61|5809.61|5809.61|5809.61|5809.32|5809.32|0
1655453240000|2022-06-17 08:07:20|5811.2|5811.2|5811.2|5811.2|5811.2|5811.2|5811.2|5811.2|0
1655453250000|2022-06-17 08:07:30|5811.52|5811.52|5811.52|5811.52|5811.52|5811.52|5811.52|5811.52|0
1655453270000|2022-06-17 08:07:50|5811.9|5811.9|5811.9|5811.9|5811.9|5811.9|5811.9|5811.9|0
1655453280000|2022-06-17 08:08:00|5813.04|5813.04|5813.04|5813.04|5813.04|5813.04|5813.04|5813.04|0
1655453290000|2022-06-17 08:08:10|5813.43|5813.43|5813.75|5813.75|5813.75|5813.75|5813.43|5813.43|0
1655453320000|2022-06-17 08:08:40|5813.37|5813.37|5813.37|5813.37|5813.37|5813.37|5813.37|5813.37|0
1655453340000|2022-06-17 08:09:00|5815.16|5815.16|5814.8|5814.8|5815.16|5815.16|5814.8|5814.8|0
1655453370000|2022-06-17 08:09:30|5815.56|5815.56|5816.3|5816.3|5816.3|5816.3|5815.56|5815.56|0
1655453440000|2022-06-17 08:10:40|5815.34|5815.34|5814.51|5814.51|5815.34|5815.34|5814.51|5814.51|0
1655453450000|2022-06-17 08:10:50|5814.83|5814.83|5814.83|5814.83|5814.83|5814.83|5814.83|5814.83|0
1655453470000|2022-06-17 08:11:10|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|0
1655453490000|2022-06-17 08:11:30|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|0
1655453500000|2022-06-17 08:11:40|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|0
1655453510000|2022-06-17 08:11:50|5813.79|5813.79|5813.79|5813.79|5813.79|5813.79|5813.79|5813.79|0
1655453530000|2022-06-17 08:12:10|5814.75|5814.75|5815.46|5815.46|5815.46|5815.46|5814.75|5814.75|0
1655453560000|2022-06-17 08:12:40|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|0
1655453570000|2022-06-17 08:12:50|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|5813.89|0
1655453580000|2022-06-17 08:13:00|5814.08|5814.08|5813.44|5813.44|5814.08|5814.08|5813.44|5813.44|0
1655453590000|2022-06-17 08:13:10|5813.8|5813.8|5813.16|5813.16|5813.8|5813.8|5813.16|5813.16|0
1655453600000|2022-06-17 08:13:20|5812.87|5812.87|5811.67|5811.67|5812.87|5812.87|5811.67|5811.67|0
1655453620000|2022-06-17 08:13:40|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|0
1655453670000|2022-06-17 08:14:30|5812.45|5812.45|5813.16|5813.16|5813.16|5813.16|5812.45|5812.45|0
1655453690000|2022-06-17 08:14:50|5813.45|5813.45|5813.45|5813.45|5813.45|5813.45|5813.45|5813.45|0
1655453730000|2022-06-17 08:15:30|5812.74|5812.74|5813.47|5813.47|5813.47|5813.47|5812.74|5812.74|0
1655453740000|2022-06-17 08:15:40|5813.84|5813.84|5814.49|5814.49|5814.49|5814.49|5813.84|5813.84|0
1655453750000|2022-06-17 08:15:50|5815.2|5815.2|5816.92|5816.92|5816.92|5816.92|5815.2|5815.2|0
1655453760000|2022-06-17 08:16:00|5816.21|5816.21|5816.21|5816.21|5816.21|5816.21|5816.21|5816.21|0
1655453770000|2022-06-17 08:16:10|5815.85|5815.85|5815.85|5815.85|5815.85|5815.85|5815.85|5815.85|0
1655453810000|2022-06-17 08:16:50|5816.35|5816.35|5816.35|5816.35|5816.35|5816.35|5816.35|5816.35|0
1655453830000|2022-06-17 08:17:10|5816.71|5816.71|5816.52|5816.52|5816.71|5816.71|5816.52|5816.52|0
1655453850000|2022-06-17 08:17:30|5816.71|5816.71|5816.35|5816.35|5816.71|5816.71|5816.35|5816.35|0
1655453860000|2022-06-17 08:17:40|5815.79|5815.79|5815.62|5815.62|5815.79|5815.79|5815.05|5815.05|0
1655453870000|2022-06-17 08:17:50|5815.43|5815.43|5815.43|5815.43|5815.43|5815.43|5815.43|5815.43|0
1655453890000|2022-06-17 08:18:10|5815.75|5815.75|5814.73|5814.73|5815.75|5815.75|5814.73|5814.73|0
1655453900000|2022-06-17 08:18:20|5815.44|5815.44|5815.73|5815.73|5815.73|5815.73|5815.44|5815.44|0
1655453920000|2022-06-17 08:18:40|5815.09|5815.09|5816.21|5816.21|5816.21|5816.21|5815.09|5815.09|0
1655453930000|2022-06-17 08:18:50|5816.4|5816.4|5817.46|5817.46|5817.46|5817.46|5816.4|5816.4|0
1655453940000|2022-06-17 08:19:00|5817.27|5817.27|5818.27|5818.27|5818.27|5818.27|5817.27|5817.27|0
1655453950000|2022-06-17 08:19:10|5818.69|5818.69|5818.69|5818.69|5818.69|5818.69|5818.69|5818.69|0
1655453960000|2022-06-17 08:19:20|5818.88|5818.88|5820.38|5820.38|5820.38|5820.38|5818.88|5818.88|0
1655453980000|2022-06-17 08:19:40|5819.84|5819.84|5819.84|5819.84|5819.84|5819.84|5819.84|5819.84|0
1655453990000|2022-06-17 08:19:50|5820.19|5820.19|5820.19|5820.19|5820.19|5820.19|5820.19|5820.19|0
1655454010000|2022-06-17 08:20:10|5820.38|5820.38|5820.38|5820.38|5820.38|5820.38|5820.38|5820.38|0
1655454020000|2022-06-17 08:20:20|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|0
1655454030000|2022-06-17 08:20:30|5820.77|5820.77|5820.95|5820.95|5820.95|5820.95|5820.77|5820.77|0
1655454040000|2022-06-17 08:20:40|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|5821.31|0
1655454050000|2022-06-17 08:20:50|5820.99|5820.99|5820.32|5820.32|5820.99|5820.99|5820.32|5820.32|0
1655454060000|2022-06-17 08:21:00|5820.03|5820.03|5819.49|5819.49|5820.41|5820.41|5819.49|5819.49|0
1655454080000|2022-06-17 08:21:20|5818.73|5818.73|5819.11|5819.11|5819.11|5819.11|5818.73|5818.73|0
1655454110000|2022-06-17 08:21:50|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|0
1655454120000|2022-06-17 08:22:00|5818.54|5818.54|5819.11|5819.11|5819.11|5819.11|5818.54|5818.54|0
1655454130000|2022-06-17 08:22:10|5818.92|5818.92|5818.92|5818.92|5818.92|5818.92|5818.92|5818.92|0
1655454140000|2022-06-17 08:22:20|5818.6|5818.6|5817.96|5817.96|5818.6|5818.6|5817.96|5817.96|0
1655454160000|2022-06-17 08:22:40|5818.32|5818.32|5818.81|5818.81|5818.81|5818.81|5818.32|5818.32|0
1655454180000|2022-06-17 08:23:00|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|0
1655454190000|2022-06-17 08:23:10|5817.41|5817.41|5817.13|5817.13|5817.77|5817.77|5817.13|5817.13|0
1655454220000|2022-06-17 08:23:40|5817.77|5817.77|5818.09|5818.09|5818.09|5818.09|5817.77|5817.77|0
1655454270000|2022-06-17 08:24:30|5819.37|5819.37|5820.94|5820.94|5820.94|5820.94|5819.37|5819.37|0
1655454280000|2022-06-17 08:24:40|5821.3|5821.3|5821.61|5821.61|5821.61|5821.61|5821.3|5821.3|0
1655454290000|2022-06-17 08:24:50|5821.3|5821.3|5821.3|5821.3|5821.3|5821.3|5821.3|5821.3|0
1655454320000|2022-06-17 08:25:20|5821.61|5821.61|5821.61|5821.61|5821.61|5821.61|5821.61|5821.61|0
1655454350000|2022-06-17 08:25:50|5821.23|5821.23|5821.23|5821.23|5821.23|5821.23|5821.23|5821.23|0
1655454360000|2022-06-17 08:26:00|5820.74|5820.74|5821.28|5821.28|5821.3|5821.3|5820.74|5820.74|0
1655454370000|2022-06-17 08:26:10|5821.09|5821.09|5821.73|5821.73|5821.73|5821.73|5821.09|5821.09|0
1655454380000|2022-06-17 08:26:20|5821.37|5821.37|5821.02|5821.02|5821.37|5821.37|5821.02|5821.02|0
1655454410000|2022-06-17 08:26:50|5820.66|5820.66|5820.66|5820.66|5820.66|5820.66|5820.66|5820.66|0
1655454420000|2022-06-17 08:27:00|5821.3|5821.3|5821.3|5821.3|5821.3|5821.3|5821.3|5821.3|0
1655454440000|2022-06-17 08:27:20|5821.62|5821.62|5821.62|5821.62|5821.62|5821.62|5821.62|5821.62|0
1655454470000|2022-06-17 08:27:50|5822.19|5822.19|5822.19|5822.19|5822.19|5822.19|5822.19|5822.19|0
1655454480000|2022-06-17 08:28:00|5822|5822|5822|5822|5822|5822|5822|5822|0
1655454510000|2022-06-17 08:28:30|5822.64|5822.64|5822.5|5822.5|5822.64|5822.64|5822|5822|0
1655454530000|2022-06-17 08:28:50|5822.69|5822.69|5822.97|5822.97|5822.97|5822.97|5822.69|5822.69|0
1655454570000|2022-06-17 08:29:30|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|0
1655454580000|2022-06-17 08:29:40|5824.32|5824.32|5824.32|5824.32|5824.32|5824.32|5824.32|5824.32|0
1655454590000|2022-06-17 08:29:50|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|0
1655454600000|2022-06-17 08:30:00|5824.54|5824.54|5825.61|5825.61|5825.61|5825.61|5824.54|5824.54|0
1655454630000|2022-06-17 08:30:30|5825.93|5825.93|5827.07|5827.07|5827.07|5827.07|5825.93|5825.93|0
1655454670000|2022-06-17 08:31:10|5826.88|5826.88|5826.88|5826.88|5826.88|5826.88|5826.88|5826.88|0
1655454680000|2022-06-17 08:31:20|5827.84|5827.84|5827.7|5827.7|5828.55|5828.55|5827.7|5827.7|0
1655454760000|2022-06-17 08:32:40|5828.56|5828.56|5828.56|5828.56|5828.56|5828.56|5828.56|5828.56|0
1655454780000|2022-06-17 08:33:00|5829.55|5829.55|5830.17|5830.17|5830.17|5830.17|5829.05|5829.05|0
1655454790000|2022-06-17 08:33:10|5830.55|5830.55|5831.78|5831.78|5831.78|5831.78|5830.55|5830.55|0
1655454800000|2022-06-17 08:33:20|5833.37|5833.37|5833.66|5833.66|5833.66|5833.66|5833.37|5833.37|0
1655454810000|2022-06-17 08:33:30|5833.95|5833.95|5833.87|5833.87|5833.95|5833.95|5833.66|5833.66|0
1655454840000|2022-06-17 08:34:00|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|0
1655454850000|2022-06-17 08:34:10|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|0
1655454860000|2022-06-17 08:34:20|5834.83|5834.83|5834.83|5834.83|5834.83|5834.83|5834.83|5834.83|0
1655454880000|2022-06-17 08:34:40|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|0
1655454920000|2022-06-17 08:35:20|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|0
1655454930000|2022-06-17 08:35:30|5834.16|5834.16|5833.68|5833.68|5834.16|5834.16|5833.68|5833.68|0
1655454940000|2022-06-17 08:35:40|5833.14|5833.14|5832.88|5832.88|5833.14|5833.14|5832.5|5832.5|0
1655454950000|2022-06-17 08:35:50|5832.56|5832.56|5832.56|5832.56|5832.56|5832.56|5832.56|5832.56|0
1655454960000|2022-06-17 08:36:00|5832.2|5832.2|5831.7|5831.7|5832.2|5832.2|5831.7|5831.7|0
1655454970000|2022-06-17 08:36:10|5831.14|5831.14|5831.14|5831.14|5831.14|5831.14|5831.14|5831.14|0
1655454980000|2022-06-17 08:36:20|5830.42|5830.42|5830.42|5830.42|5830.42|5830.42|5830.42|5830.42|0
1655454990000|2022-06-17 08:36:30|5829.78|5829.78|5828.26|5828.26|5829.78|5829.78|5828.26|5828.26|0
1655455020000|2022-06-17 08:37:00|5828.57|5828.57|5828.08|5828.08|5828.57|5828.57|5828.08|5828.08|0
1655455040000|2022-06-17 08:37:20|5827.79|5827.79|5827.51|5827.51|5827.79|5827.79|5827.51|5827.51|0
1655455060000|2022-06-17 08:37:40|5828.22|5828.22|5828.86|5828.86|5828.86|5828.86|5828.22|5828.22|0
1655455070000|2022-06-17 08:37:50|5828.67|5828.67|5828.48|5828.48|5828.67|5828.67|5828.48|5828.48|0
1655455110000|2022-06-17 08:38:30|5828.13|5828.13|5828.13|5828.13|5828.13|5828.13|5828.13|5828.13|0
1655455150000|2022-06-17 08:39:10|5827.74|5827.74|5827.74|5827.74|5827.74|5827.74|5827.74|5827.74|0
1655455160000|2022-06-17 08:39:20|5827.93|5827.93|5829|5829|5829|5829|5827.93|5827.93|0
1655455180000|2022-06-17 08:39:40|5828.24|5828.24|5829.88|5829.88|5829.88|5829.88|5828.24|5828.24|0
1655455210000|2022-06-17 08:40:10|5830.38|5830.38|5830.7|5830.7|5830.7|5830.7|5830.38|5830.38|0
1655455240000|2022-06-17 08:40:40|5830.41|5830.41|5830.41|5830.41|5830.41|5830.41|5830.41|5830.41|0
1655455260000|2022-06-17 08:41:00|5830.77|5830.77|5830.77|5830.77|5830.77|5830.77|5830.77|5830.77|0
1655455290000|2022-06-17 08:41:30|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|0
1655455310000|2022-06-17 08:41:50|5830.6|5830.6|5830.6|5830.6|5830.6|5830.6|5830.6|5830.6|0
1655455320000|2022-06-17 08:42:00|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|0
1655455340000|2022-06-17 08:42:20|5832.43|5832.43|5832.43|5832.43|5832.43|5832.43|5832.43|5832.43|0
1655455360000|2022-06-17 08:42:40|5832.75|5832.75|5832.75|5832.75|5832.75|5832.75|5832.75|5832.75|0
1655455380000|2022-06-17 08:43:00|5833.11|5833.11|5833.61|5833.61|5833.61|5833.61|5833.11|5833.11|0
1655455390000|2022-06-17 08:43:10|5834.75|5834.75|5834.56|5834.56|5834.75|5834.75|5834.56|5834.56|0
1655455400000|2022-06-17 08:43:20|5833.92|5833.92|5833.92|5833.92|5833.92|5833.92|5833.92|5833.92|0
1655455410000|2022-06-17 08:43:30|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|0
1655455460000|2022-06-17 08:44:20|5833.28|5833.28|5833.6|5833.6|5833.6|5833.6|5833.28|5833.28|0
1655455470000|2022-06-17 08:44:30|5831.02|5831.02|5826.82|5826.82|5831.02|5831.02|5824.17|5824.17|0
1655455480000|2022-06-17 08:44:40|5827.38|5827.38|5831.6|5831.6|5831.6|5831.6|5827.38|5827.38|0
1655455490000|2022-06-17 08:44:50|5832.55|5832.55|5832.69|5832.69|5832.69|5832.69|5832.37|5832.37|0
1655455500000|2022-06-17 08:45:00|5832.4|5832.4|5830.98|5830.98|5832.4|5832.4|5830.98|5830.98|0
1655455510000|2022-06-17 08:45:10|5830.41|5830.41|5830.05|5830.05|5830.41|5830.41|5830.05|5830.05|0
1655455520000|2022-06-17 08:45:20|5827.63|5827.63|5827.94|5827.94|5827.94|5827.94|5827.44|5827.44|0
1655455530000|2022-06-17 08:45:30|5826.79|5826.79|5827.29|5827.29|5827.29|5827.29|5826.79|5826.79|0
1655455540000|2022-06-17 08:45:40|5827.67|5827.67|5828.05|5828.05|5828.05|5828.05|5827.67|5827.67|0
1655455560000|2022-06-17 08:46:00|5828.43|5828.43|5828.43|5828.43|5828.43|5828.43|5828.43|5828.43|0
1655455570000|2022-06-17 08:46:10|5828.8|5828.8|5827.66|5827.66|5829.57|5829.57|5827.66|5827.66|0
1655455580000|2022-06-17 08:46:20|5827.02|5827.02|5827.02|5827.02|5827.02|5827.02|5827.02|5827.02|0
1655455590000|2022-06-17 08:46:30|5826.64|5826.64|5826.64|5826.64|5826.64|5826.64|5826.64|5826.64|0
1655455600000|2022-06-17 08:46:40|5826.36|5826.36|5826.36|5826.36|5826.36|5826.36|5826.36|5826.36|0
1655455620000|2022-06-17 08:47:00|5825.29|5825.29|5825|5825|5825.29|5825.29|5825|5825|0
1655455630000|2022-06-17 08:47:10|5824.71|5824.71|5823.67|5823.67|5824.71|5824.71|5823.24|5823.24|0
1655455640000|2022-06-17 08:47:20|5826.03|5826.03|5826|5826|5826.03|5826.03|5825.68|5825.68|0
1655455680000|2022-06-17 08:48:00|5824.86|5824.86|5825.88|5825.88|5825.88|5825.88|5824.86|5824.86|0
1655455690000|2022-06-17 08:48:10|5825.56|5825.56|5824.86|5824.86|5825.56|5825.56|5824.86|5824.86|0
1655455700000|2022-06-17 08:48:20|5824.67|5824.67|5823.03|5823.03|5824.67|5824.67|5822.67|5822.67|0
1655455710000|2022-06-17 08:48:30|5822.67|5822.67|5822.35|5822.35|5822.67|5822.67|5822.35|5822.35|0
1655455720000|2022-06-17 08:48:40|5820.82|5820.82|5821.54|5821.54|5821.54|5821.54|5820.82|5820.82|0
1655455730000|2022-06-17 08:48:50|5822.3|5822.3|5822.91|5822.91|5823.19|5823.19|5822.3|5822.3|0
1655455760000|2022-06-17 08:49:20|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|0
1655455790000|2022-06-17 08:49:50|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|0
1655455800000|2022-06-17 08:50:00|5822.61|5822.61|5822.29|5822.29|5822.61|5822.61|5822.29|5822.29|0
1655455810000|2022-06-17 08:50:10|5820.8|5820.8|5821.16|5821.16|5821.16|5821.16|5820.45|5820.45|0
1655455820000|2022-06-17 08:50:20|5820.39|5820.39|5819.42|5819.42|5820.39|5820.39|5818.75|5818.75|0
1655455830000|2022-06-17 08:50:30|5818.28|5818.28|5818.28|5818.28|5818.66|5818.66|5818.28|5818.28|0
1655455840000|2022-06-17 08:50:40|5818.09|5818.09|5817.74|5817.74|5818.09|5818.09|5817.74|5817.74|0
1655455850000|2022-06-17 08:50:50|5818.06|5818.06|5818.06|5818.06|5818.06|5818.06|5818.06|5818.06|0
1655455860000|2022-06-17 08:51:00|5817.29|5817.29|5816.53|5816.53|5817.29|5817.29|5816.53|5816.53|0
1655455890000|2022-06-17 08:51:30|5817.17|5817.17|5817.52|5817.52|5817.52|5817.52|5817.17|5817.17|0
1655455900000|2022-06-17 08:51:40|5817.14|5817.14|5816|5816|5817.14|5817.14|5816|5816|0
1655455910000|2022-06-17 08:51:50|5815.29|5815.29|5815.86|5815.86|5816.05|5816.05|5815.29|5815.29|0
1655455920000|2022-06-17 08:52:00|5816.58|5816.58|5816.58|5816.58|5816.58|5816.58|5816.58|5816.58|0
1655455930000|2022-06-17 08:52:10|5815.94|5815.94|5815.94|5815.94|5815.94|5815.94|5815.94|5815.94|0
1655455940000|2022-06-17 08:52:20|5815.37|5815.37|5815.37|5815.37|5815.37|5815.37|5815.37|5815.37|0
1655455950000|2022-06-17 08:52:30|5815.74|5815.74|5815.74|5815.74|5815.74|5815.74|5815.74|5815.74|0
1655455960000|2022-06-17 08:52:40|5816.03|5816.03|5816.03|5816.03|5816.03|5816.03|5816.03|5816.03|0
1655455970000|2022-06-17 08:52:50|5815.74|5815.74|5815.03|5815.03|5815.74|5815.74|5815.03|5815.03|0
1655455980000|2022-06-17 08:53:00|5813.88|5813.88|5812.55|5812.55|5813.88|5813.88|5812.55|5812.55|0
1655455990000|2022-06-17 08:53:10|5812.05|5812.05|5811.55|5811.55|5812.05|5812.05|5811.55|5811.55|0
1655456010000|2022-06-17 08:53:30|5810.84|5810.84|5810.91|5810.91|5811.2|5811.2|5810.84|5810.84|0
1655456020000|2022-06-17 08:53:40|5810.54|5810.54|5810.92|5810.92|5810.92|5810.92|5810.54|5810.54|0
1655456030000|2022-06-17 08:53:50|5809.96|5809.96|5810.98|5810.98|5810.98|5810.98|5809.96|5809.96|0
1655456040000|2022-06-17 08:54:00|5810.77|5810.77|5810.24|5810.24|5810.77|5810.77|5810.24|5810.24|0
1655456050000|2022-06-17 08:54:10|5810.02|5810.02|5810.02|5810.02|5810.02|5810.02|5810.02|5810.02|0
1655456060000|2022-06-17 08:54:20|5809.45|5809.45|5809.45|5809.45|5809.45|5809.45|5809.45|5809.45|0
1655456080000|2022-06-17 08:54:40|5809.77|5809.77|5810.41|5810.41|5810.41|5810.41|5809.77|5809.77|0
1655456090000|2022-06-17 08:54:50|5810.98|5810.98|5810.98|5810.98|5810.98|5810.98|5810.98|5810.98|0
1655456100000|2022-06-17 08:55:00|5810.63|5810.63|5810.63|5810.63|5810.63|5810.63|5810.63|5810.63|0
1655456110000|2022-06-17 08:55:10|5810.98|5810.98|5810.63|5810.63|5810.98|5810.98|5810.63|5810.63|0
1655456120000|2022-06-17 08:55:20|5810.98|5810.98|5811.84|5811.84|5812.89|5812.89|5810.98|5810.98|0
1655456130000|2022-06-17 08:55:30|5812.16|5812.16|5812.16|5812.16|5812.16|5812.16|5812.16|5812.16|0
1655456140000|2022-06-17 08:55:40|5812.88|5812.88|5813.63|5813.63|5813.63|5813.63|5812.88|5812.88|0
1655456150000|2022-06-17 08:55:50|5812.86|5812.86|5812.49|5812.49|5812.86|5812.86|5812.49|5812.49|0
1655456170000|2022-06-17 08:56:10|5812.81|5812.81|5811.4|5811.4|5812.81|5812.81|5811.4|5811.4|0
1655456180000|2022-06-17 08:56:20|5811.05|5811.05|5811.09|5811.09|5811.09|5811.09|5810.73|5810.73|0
1655456210000|2022-06-17 08:56:50|5810.71|5810.71|5810.71|5810.71|5810.71|5810.71|5810.71|5810.71|0
1655456240000|2022-06-17 08:57:20|5811.03|5811.03|5810.65|5810.65|5811.03|5811.03|5810.26|5810.26|0
1655456260000|2022-06-17 08:57:40|5809.93|5809.93|5810.43|5810.43|5810.43|5810.43|5809.93|5809.93|0
1655456270000|2022-06-17 08:57:50|5810.81|5810.81|5810.81|5810.81|5810.81|5810.81|5810.81|5810.81|0
1655456280000|2022-06-17 08:58:00|5810.62|5810.62|5810.62|5810.62|5810.62|5810.62|5810.62|5810.62|0
1655456320000|2022-06-17 08:58:40|5810.94|5810.94|5810.94|5810.94|5810.94|5810.94|5810.94|5810.94|0
1655456340000|2022-06-17 08:59:00|5811.13|5811.13|5812.84|5812.84|5812.84|5812.84|5811.13|5811.13|0
1655456350000|2022-06-17 08:59:10|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|0
1655456360000|2022-06-17 08:59:20|5813.62|5813.62|5814.58|5814.58|5814.58|5814.58|5813.62|5813.62|0
1655456380000|2022-06-17 08:59:40|5814.93|5814.93|5814.93|5814.93|5814.93|5814.93|5814.93|5814.93|0
1655456400000|2022-06-17 09:00:00|5815.29|5815.29|5816.01|5816.01|5816.01|5816.01|5815.29|5815.29|0
1655456410000|2022-06-17 09:00:10|5815.82|5815.82|5815.46|5815.46|5815.82|5815.82|5815.1|5815.1|0
1655456420000|2022-06-17 09:00:20|5815.65|5815.65|5815.65|5815.65|5815.65|5815.65|5815.65|5815.65|0
1655456440000|2022-06-17 09:00:40|5816.01|5816.01|5816.01|5816.01|5816.01|5816.01|5816.01|5816.01|0
1655456460000|2022-06-17 09:01:00|5816.19|5816.19|5820.19|5820.19|5820.19|5820.19|5816.19|5816.19|0
1655456480000|2022-06-17 09:01:20|5819.81|5819.81|5820.88|5820.88|5820.88|5820.88|5819.81|5819.81|0
1655456490000|2022-06-17 09:01:30|5821.24|5821.24|5821.24|5821.24|5821.24|5821.24|5821.24|5821.24|0
1655456500000|2022-06-17 09:01:40|5822.2|5822.2|5822.81|5822.81|5823.31|5823.31|5821.82|5821.82|0
1655456510000|2022-06-17 09:01:50|5823.17|5823.17|5823.17|5823.17|5823.17|5823.17|5823.17|5823.17|0
1655456520000|2022-06-17 09:02:00|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|5822.79|0
1655456530000|2022-06-17 09:02:10|5823.78|5823.78|5825.28|5825.28|5825.66|5825.66|5823.78|5823.78|0
1655456540000|2022-06-17 09:02:20|5825.09|5825.09|5825.62|5825.62|5827|5827|5824.63|5824.63|0
1655456550000|2022-06-17 09:02:30|5826.77|5826.77|5825.62|5825.62|5827.41|5827.41|5825.62|5825.62|0
1655456560000|2022-06-17 09:02:40|5825.33|5825.33|5825.33|5825.33|5825.33|5825.33|5825.33|5825.33|0
1655456580000|2022-06-17 09:03:00|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|0
1655456600000|2022-06-17 09:03:20|5824.21|5824.21|5824.6|5824.6|5824.6|5824.6|5824.21|5824.21|0
1655456610000|2022-06-17 09:03:30|5824.28|5824.28|5823.92|5823.92|5824.28|5824.28|5823.92|5823.92|0
1655456630000|2022-06-17 09:03:50|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|0
1655456660000|2022-06-17 09:04:20|5824.91|5824.91|5825.2|5825.2|5825.2|5825.2|5824.91|5824.91|0
1655456680000|2022-06-17 09:04:40|5825.7|5825.7|5826.72|5826.72|5827.08|5827.08|5825.51|5825.51|0
1655456700000|2022-06-17 09:05:00|5825.58|5825.58|5825.58|5825.58|5825.58|5825.58|5825.58|5825.58|0
1655456720000|2022-06-17 09:05:20|5824.51|5824.51|5824.51|5824.51|5824.51|5824.51|5824.51|5824.51|0
1655456740000|2022-06-17 09:05:40|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|0
1655456760000|2022-06-17 09:06:00|5824.77|5824.77|5825.13|5825.13|5825.13|5825.13|5824.77|5824.77|0
1655456770000|2022-06-17 09:06:10|5824.41|5824.41|5824.44|5824.44|5824.44|5824.44|5823.77|5823.77|0
1655456820000|2022-06-17 09:07:00|5824.76|5824.76|5826.9|5826.9|5826.9|5826.9|5824.76|5824.76|0
1655456830000|2022-06-17 09:07:10|5828.02|5828.02|5827|5827|5828.02|5828.02|5827|5827|0
1655456840000|2022-06-17 09:07:20|5827.76|5827.76|5828.33|5828.33|5828.33|5828.33|5827.76|5827.76|0
1655456850000|2022-06-17 09:07:30|5827.98|5827.98|5828.69|5828.69|5828.69|5828.69|5827.98|5827.98|0
1655456860000|2022-06-17 09:07:40|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|0
1655456870000|2022-06-17 09:07:50|5829.51|5829.51|5830.4|5830.4|5830.4|5830.4|5829.51|5829.51|0
1655456880000|2022-06-17 09:08:00|5831.11|5831.11|5831.11|5831.11|5831.11|5831.11|5831.11|5831.11|0
1655456900000|2022-06-17 09:08:20|5831.88|5831.88|5832.26|5832.26|5832.26|5832.26|5831.88|5831.88|0
1655456920000|2022-06-17 09:08:40|5832.75|5832.75|5832.58|5832.58|5832.97|5832.97|5832.58|5832.58|0
1655456940000|2022-06-17 09:09:00|5833.22|5833.22|5833.6|5833.6|5833.6|5833.6|5833.22|5833.22|0
1655456950000|2022-06-17 09:09:10|5833.71|5833.71|5834.47|5834.47|5834.47|5834.47|5833.71|5833.71|0
1655456960000|2022-06-17 09:09:20|5834.83|5834.83|5834.47|5834.47|5834.83|5834.83|5834.47|5834.47|0
1655456980000|2022-06-17 09:09:40|5834.97|5834.97|5834.97|5834.97|5834.97|5834.97|5834.97|5834.97|0
1655457300000|2022-06-17 09:15:00|5838.45|5838.45|5834.01|5834.01|5838.45|5838.45|5834.01|5834.01|0
1655457310000|2022-06-17 09:15:10|5834.76|5834.76|5836.4|5836.4|5836.4|5836.4|5831.23|5831.23|0
1655457320000|2022-06-17 09:15:20|5836.78|5836.78|5840.28|5840.28|5840.35|5840.35|5836.22|5836.22|0
1655457330000|2022-06-17 09:15:30|5839.56|5839.56|5839.71|5839.71|5840.99|5840.99|5839.42|5839.42|0
1655457340000|2022-06-17 09:15:40|5839.13|5839.13|5839.52|5839.52|5839.52|5839.52|5839.13|5839.13|0
1655457350000|2022-06-17 09:15:50|5839.7|5839.7|5840.08|5840.08|5840.08|5840.08|5839.7|5839.7|0
1655457360000|2022-06-17 09:16:00|5840.27|5840.27|5840.27|5840.27|5840.27|5840.27|5840.08|5840.08|0
1655457370000|2022-06-17 09:16:10|5840.76|5840.76|5842.95|5842.95|5842.95|5842.95|5840.76|5840.76|0
1655457380000|2022-06-17 09:16:20|5843.27|5843.27|5843.97|5843.97|5844.16|5844.16|5843.27|5843.27|0
1655457390000|2022-06-17 09:16:30|5844.16|5844.16|5843.87|5843.87|5844.16|5844.16|5843.87|5843.87|0
1655457400000|2022-06-17 09:16:40|5844.16|5844.16|5844.87|5844.87|5844.87|5844.87|5844.16|5844.16|0
1655457430000|2022-06-17 09:17:10|5844.55|5844.55|5843.98|5843.98|5844.56|5844.56|5843.8|5843.8|0
1655457440000|2022-06-17 09:17:20|5843.7|5843.7|5843.66|5843.66|5843.98|5843.98|5843.66|5843.66|0
1655457450000|2022-06-17 09:17:30|5844.81|5844.81|5843.31|5843.31|5844.81|5844.81|5843.31|5843.31|0
1655457460000|2022-06-17 09:17:40|5843.63|5843.63|5843.63|5843.63|5843.63|5843.63|5843.63|5843.63|0
1655457470000|2022-06-17 09:17:50|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|5843.95|0
1655457480000|2022-06-17 09:18:00|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|0
1655457500000|2022-06-17 09:18:20|5845.95|5845.95|5848.25|5848.25|5848.25|5848.25|5845.95|5845.95|0
1655457510000|2022-06-17 09:18:30|5847.87|5847.87|5847.94|5847.94|5847.94|5847.94|5847.59|5847.59|0
1655457540000|2022-06-17 09:19:00|5847.57|5847.57|5845.91|5845.91|5847.57|5847.57|5845.91|5845.91|0
1655457550000|2022-06-17 09:19:10|5845.41|5845.41|5845.96|5845.96|5845.96|5845.96|5845.41|5845.41|0
1655457560000|2022-06-17 09:19:20|5846.24|5846.24|5846.43|5846.43|5846.43|5846.43|5845.53|5845.53|0
1655457570000|2022-06-17 09:19:30|5846.15|5846.15|5844.81|5844.81|5846.15|5846.15|5844.81|5844.81|0
1655457580000|2022-06-17 09:19:40|5844.31|5844.31|5844.99|5844.99|5844.99|5844.99|5844.31|5844.31|0
1655457590000|2022-06-17 09:19:50|5845.36|5845.36|5846.36|5846.36|5846.36|5846.36|5845.36|5845.36|0
1655457600000|2022-06-17 09:20:00|5846.64|5846.64|5847.57|5847.57|5847.57|5847.57|5846.64|5846.64|0
1655457610000|2022-06-17 09:20:10|5847.18|5847.18|5846.06|5846.06|5847.18|5847.18|5846.06|5846.06|0
1655457620000|2022-06-17 09:20:20|5845.68|5845.68|5847.13|5847.13|5847.13|5847.13|5845.68|5845.68|0
1655457630000|2022-06-17 09:20:30|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|0
1655457640000|2022-06-17 09:20:40|5846.18|5846.18|5845.79|5845.79|5846.18|5846.18|5845.79|5845.79|0
1655457650000|2022-06-17 09:20:50|5844.94|5844.94|5843.27|5843.27|5844.94|5844.94|5843.27|5843.27|0
1655457660000|2022-06-17 09:21:00|5842.27|5842.27|5840.41|5840.41|5842.27|5842.27|5840.41|5840.41|0
1655457670000|2022-06-17 09:21:10|5840.12|5840.12|5838.97|5838.97|5840.12|5840.12|5838.97|5838.97|0
1655457680000|2022-06-17 09:21:20|5837.93|5837.93|5836.61|5836.61|5837.93|5837.93|5836.61|5836.61|0
1655457710000|2022-06-17 09:21:50|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|0
1655457730000|2022-06-17 09:22:10|5837.11|5837.11|5838.26|5838.26|5838.26|5838.26|5837.11|5837.11|0
1655457790000|2022-06-17 09:23:10|5838.82|5838.82|5836.37|5836.37|5838.82|5838.82|5836.37|5836.37|0
1655457810000|2022-06-17 09:23:30|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|0
1655457840000|2022-06-17 09:24:00|5837.07|5837.07|5837.07|5837.07|5837.07|5837.07|5837.07|5837.07|0
1655457850000|2022-06-17 09:24:10|5836.85|5836.85|5837.14|5837.14|5837.14|5837.14|5836.43|5836.43|0
1655457880000|2022-06-17 09:24:40|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|0
1655457890000|2022-06-17 09:24:50|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|0
1655457900000|2022-06-17 09:25:00|5836.29|5836.29|5836.29|5836.29|5836.29|5836.29|5836.29|5836.29|0
1655457910000|2022-06-17 09:25:10|5837.01|5837.01|5836.37|5836.37|5837.01|5837.01|5836.37|5836.37|0
1655457920000|2022-06-17 09:25:20|5837.01|5837.01|5837.01|5837.01|5837.01|5837.01|5837.01|5837.01|0
1655457960000|2022-06-17 09:26:00|5837.38|5837.38|5837.86|5837.86|5837.86|5837.86|5837.38|5837.38|0
1655457970000|2022-06-17 09:26:10|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|0
1655457980000|2022-06-17 09:26:20|5838.25|5838.25|5837.89|5837.89|5838.25|5838.25|5837.89|5837.89|0
1655458010000|2022-06-17 09:26:50|5838.47|5838.47|5839.96|5839.96|5839.96|5839.96|5838.47|5838.47|0
1655458020000|2022-06-17 09:27:00|5839.6|5839.6|5839.22|5839.22|5839.6|5839.6|5839.22|5839.22|0
1655458050000|2022-06-17 09:27:30|5839.79|5839.79|5840.28|5840.28|5840.28|5840.28|5839.79|5839.79|0
1655458060000|2022-06-17 09:27:40|5840.67|5840.67|5841.93|5841.93|5841.93|5841.93|5840.67|5840.67|0
1655458070000|2022-06-17 09:27:50|5841.57|5841.57|5841.57|5841.57|5841.57|5841.57|5841.57|5841.57|0
1655458090000|2022-06-17 09:28:10|5842.07|5842.07|5843.85|5843.85|5843.85|5843.85|5842.07|5842.07|0
1655458110000|2022-06-17 09:28:30|5843.49|5843.49|5843.85|5843.85|5843.85|5843.85|5843.14|5843.14|0
1655458120000|2022-06-17 09:28:40|5843.09|5843.09|5843.12|5843.12|5843.44|5843.44|5843.09|5843.09|0
1655458130000|2022-06-17 09:28:50|5842.81|5842.81|5842.45|5842.45|5842.81|5842.81|5842.45|5842.45|0
1655458140000|2022-06-17 09:29:00|5842.09|5842.09|5841.52|5841.52|5842.09|5842.09|5841.52|5841.52|0
1655458150000|2022-06-17 09:29:10|5842.67|5842.67|5843.11|5843.11|5843.62|5843.62|5842.67|5842.67|0
1655458160000|2022-06-17 09:29:20|5842.79|5842.79|5843.59|5843.59|5843.59|5843.59|5842.79|5842.79|0
1655458170000|2022-06-17 09:29:30|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|0
1655458200000|2022-06-17 09:30:00|5844.54|5844.54|5843.65|5843.65|5844.54|5844.54|5843.65|5843.65|0
1655458210000|2022-06-17 09:30:10|5843.84|5843.84|5843.78|5843.78|5843.84|5843.84|5843.46|5843.46|0
1655458220000|2022-06-17 09:30:20|5843.02|5843.02|5843.89|5843.89|5843.89|5843.89|5843.02|5843.02|0
1655458230000|2022-06-17 09:30:30|5843.61|5843.61|5843.29|5843.29|5843.61|5843.61|5843.29|5843.29|0
1655458240000|2022-06-17 09:30:40|5842.93|5842.93|5842.65|5842.65|5842.93|5842.93|5842.65|5842.65|0
1655458250000|2022-06-17 09:30:50|5842.33|5842.33|5842.14|5842.14|5842.33|5842.33|5842.14|5842.14|0
1655458270000|2022-06-17 09:31:10|5842.87|5842.87|5843.16|5843.16|5843.16|5843.16|5842.87|5842.87|0
1655458280000|2022-06-17 09:31:20|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|5843.8|0
1655458310000|2022-06-17 09:31:50|5843.98|5843.98|5843.98|5843.98|5843.98|5843.98|5843.98|5843.98|0
1655458320000|2022-06-17 09:32:00|5843.8|5843.8|5843.61|5843.61|5843.8|5843.8|5843.61|5843.61|0
1655458330000|2022-06-17 09:32:10|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|5842.62|0
1655458340000|2022-06-17 09:32:20|5842.43|5842.43|5842.62|5842.62|5842.62|5842.62|5842.43|5842.43|0
1655458350000|2022-06-17 09:32:30|5842.33|5842.33|5842.01|5842.01|5842.33|5842.33|5842.01|5842.01|0
1655458360000|2022-06-17 09:32:40|5842.22|5842.22|5842.22|5842.22|5842.22|5842.22|5842.22|5842.22|0
1655458380000|2022-06-17 09:33:00|5841.37|5841.37|5841.01|5841.01|5841.37|5841.37|5841.01|5841.01|0
1655458450000|2022-06-17 09:34:10|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|0
1655458460000|2022-06-17 09:34:20|5841.69|5841.69|5841.37|5841.37|5841.69|5841.69|5841.37|5841.37|0
1655458480000|2022-06-17 09:34:40|5841.18|5841.18|5842.55|5842.55|5842.55|5842.55|5841.18|5841.18|0
1655458500000|2022-06-17 09:35:00|5843.51|5843.51|5845.84|5845.84|5845.84|5845.84|5843.51|5843.51|0
1655458510000|2022-06-17 09:35:10|5845.65|5845.65|5847.01|5847.01|5847.01|5847.01|5845.65|5845.65|0
1655458530000|2022-06-17 09:35:30|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|5847.37|0
1655458550000|2022-06-17 09:35:50|5847.18|5847.18|5847.18|5847.18|5847.18|5847.18|5847.18|5847.18|0
1655458560000|2022-06-17 09:36:00|5847.68|5847.68|5847.68|5847.68|5847.68|5847.68|5847.68|5847.68|0
1655458590000|2022-06-17 09:36:30|5848.03|5848.03|5848.03|5848.03|5848.03|5848.03|5848.03|5848.03|0
1655458610000|2022-06-17 09:36:50|5848.22|5848.22|5848.86|5848.86|5848.86|5848.86|5848.03|5848.03|0
1655458620000|2022-06-17 09:37:00|5848.67|5848.67|5849.05|5849.05|5849.05|5849.05|5848.67|5848.67|0
1655458630000|2022-06-17 09:37:10|5848.73|5848.73|5848.54|5848.54|5848.73|5848.73|5848.35|5848.35|0
1655458640000|2022-06-17 09:37:20|5848.35|5848.35|5848.54|5848.54|5848.54|5848.54|5848.35|5848.35|0
1655458650000|2022-06-17 09:37:30|5848.35|5848.35|5848.54|5848.54|5848.54|5848.54|5848.16|5848.16|0
1655458660000|2022-06-17 09:37:40|5848.35|5848.35|5848.54|5848.54|5848.54|5848.54|5848.35|5848.35|0
1655458670000|2022-06-17 09:37:50|5848.16|5848.16|5848.35|5848.35|5848.35|5848.35|5848.16|5848.16|0
1655458680000|2022-06-17 09:38:00|5848.16|5848.16|5847.26|5847.26|5848.19|5848.19|5847.26|5847.26|0
1655458690000|2022-06-17 09:38:10|5846.63|5846.63|5843.5|5843.5|5846.63|5846.63|5843.5|5843.5|0
1655458700000|2022-06-17 09:38:20|5843.86|5843.86|5841.78|5841.78|5843.86|5843.86|5841.41|5841.41|0
1655458710000|2022-06-17 09:38:30|5841.15|5841.15|5840.51|5840.51|5841.15|5841.15|5840.51|5840.51|0
1655458720000|2022-06-17 09:38:40|5840.19|5840.19|5840.19|5840.19|5840.19|5840.19|5840.19|5840.19|0
1655458740000|2022-06-17 09:39:00|5840|5840|5840|5840|5840|5840|5840|5840|0
1655458750000|2022-06-17 09:39:10|5840.38|5840.38|5840.19|5840.19|5840.38|5840.38|5840.19|5840.19|0
1655458760000|2022-06-17 09:39:20|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|0
1655458770000|2022-06-17 09:39:30|5840.19|5840.19|5840.19|5840.19|5840.19|5840.19|5840.19|5840.19|0
1655458780000|2022-06-17 09:39:40|5839.9|5839.9|5839.9|5839.9|5839.9|5839.9|5839.9|5839.9|0
1655458800000|2022-06-17 09:40:00|5839.58|5839.58|5838.66|5838.66|5839.58|5839.58|5838.66|5838.66|0
1655458810000|2022-06-17 09:40:10|5838.85|5838.85|5838.85|5838.85|5838.85|5838.85|5838.85|5838.85|0
1655458820000|2022-06-17 09:40:20|5838.66|5838.66|5838.66|5838.66|5838.66|5838.66|5838.66|5838.66|0
1655458830000|2022-06-17 09:40:30|5838.3|5838.3|5837.94|5837.94|5838.3|5838.3|5837.76|5837.76|0
1655458840000|2022-06-17 09:40:40|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|5838.3|0
1655458850000|2022-06-17 09:40:50|5837.31|5837.31|5836.33|5836.33|5837.31|5837.31|5836.33|5836.33|0
1655458860000|2022-06-17 09:41:00|5835.26|5835.26|5834.5|5834.5|5835.97|5835.97|5834.5|5834.5|0
1655458870000|2022-06-17 09:41:10|5834.69|5834.69|5833.73|5833.73|5834.69|5834.69|5833.73|5833.73|0
1655458880000|2022-06-17 09:41:20|5833.17|5833.17|5834.07|5834.07|5834.07|5834.07|5833.17|5833.17|0
1655458890000|2022-06-17 09:41:30|5833.36|5833.36|5833.71|5833.71|5833.71|5833.71|5833|5833|0
1655458920000|2022-06-17 09:42:00|5834.09|5834.09|5833.32|5833.32|5834.47|5834.47|5833.32|5833.32|0
1655458930000|2022-06-17 09:42:10|5833.68|5833.68|5834.95|5834.95|5834.95|5834.95|5833.68|5833.68|0
1655458940000|2022-06-17 09:42:20|5834.38|5834.38|5834.14|5834.14|5834.38|5834.38|5833.82|5833.82|0
1655458950000|2022-06-17 09:42:30|5834.33|5834.33|5834.51|5834.51|5834.51|5834.51|5834.33|5834.33|0
1655458960000|2022-06-17 09:42:40|5834.19|5834.19|5833.88|5833.88|5834.19|5834.19|5833.88|5833.88|0
1655458970000|2022-06-17 09:42:50|5833.16|5833.16|5831.12|5831.12|5833.52|5833.52|5831.12|5831.12|0
1655458980000|2022-06-17 09:43:00|5830.12|5830.12|5830.05|5830.05|5830.12|5830.12|5829.55|5829.55|0
1655458990000|2022-06-17 09:43:10|5830.4|5830.4|5830.4|5830.4|5830.4|5830.4|5830.4|5830.4|0
1655459000000|2022-06-17 09:43:20|5830.78|5830.78|5830.78|5830.78|5830.78|5830.78|5830.78|5830.78|0
1655459010000|2022-06-17 09:43:30|5831.14|5831.14|5831.14|5831.14|5831.14|5831.14|5831.14|5831.14|0
1655459020000|2022-06-17 09:43:40|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|0
1655459040000|2022-06-17 09:44:00|5831.7|5831.7|5831.7|5831.7|5831.7|5831.7|5831.7|5831.7|0
1655459050000|2022-06-17 09:44:10|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|5831.51|0
1655459090000|2022-06-17 09:44:50|5831.23|5831.23|5830.73|5830.73|5831.23|5831.23|5830.73|5830.73|0
1655459100000|2022-06-17 09:45:00|5831.23|5831.23|5831.23|5831.23|5831.23|5831.23|5831.23|5831.23|0
1655459110000|2022-06-17 09:45:10|5830.59|5830.59|5830.27|5830.27|5830.59|5830.59|5830.27|5830.27|0
1655459120000|2022-06-17 09:45:20|5829.12|5829.12|5830.59|5830.59|5830.59|5830.59|5828.96|5828.96|0
1655459130000|2022-06-17 09:45:30|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|0
1655459140000|2022-06-17 09:45:40|5830.73|5830.73|5830.92|5830.92|5830.92|5830.92|5830.73|5830.73|0
1655459160000|2022-06-17 09:46:00|5831.56|5831.56|5831.43|5831.43|5831.56|5831.56|5831.24|5831.24|0
1655459170000|2022-06-17 09:46:10|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|0
1655459220000|2022-06-17 09:47:00|5832.26|5832.26|5832.26|5832.26|5832.26|5832.26|5832.26|5832.26|0
1655459230000|2022-06-17 09:47:10|5832.43|5832.43|5832.61|5832.61|5832.61|5832.61|5832.43|5832.43|0
1655459290000|2022-06-17 09:48:10|5832.05|5832.05|5832.05|5832.05|5832.05|5832.05|5831.69|5831.69|0
1655459320000|2022-06-17 09:48:40|5833.96|5833.96|5833.96|5833.96|5833.96|5833.96|5833.96|5833.96|0
1655459330000|2022-06-17 09:48:50|5833.2|5833.2|5833.2|5833.2|5833.2|5833.2|5833.2|5833.2|0
1655459350000|2022-06-17 09:49:10|5833.96|5833.96|5835.03|5835.03|5835.03|5835.03|5833.96|5833.96|0
1655459360000|2022-06-17 09:49:20|5835.53|5835.53|5835.53|5835.53|5835.53|5835.53|5835.53|5835.53|0
1655459370000|2022-06-17 09:49:30|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|0
1655459380000|2022-06-17 09:49:40|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|0
1655459390000|2022-06-17 09:49:50|5837.05|5837.05|5841.27|5841.27|5841.27|5841.27|5837.05|5837.05|0
1655459400000|2022-06-17 09:50:00|5839.47|5839.47|5841.59|5841.59|5841.97|5841.97|5837.14|5837.14|0
1655459410000|2022-06-17 09:50:10|5841.78|5841.78|5841.5|5841.5|5844.16|5844.16|5841.27|5841.27|0
1655459420000|2022-06-17 09:50:20|5841.78|5841.78|5843.37|5843.37|5843.37|5843.37|5839.64|5839.64|0
1655459430000|2022-06-17 09:50:30|5843.61|5843.61|5839.36|5839.36|5843.61|5843.61|5839.36|5839.36|0
1655459440000|2022-06-17 09:50:40|5838.72|5838.72|5840.41|5840.41|5841.4|5841.4|5838.72|5838.72|0
1655459450000|2022-06-17 09:50:50|5840.9|5840.9|5837.79|5837.79|5840.9|5840.9|5837.79|5837.79|0
1655459460000|2022-06-17 09:51:00|5836.7|5836.7|5837.77|5837.77|5838.13|5838.13|5836.7|5836.7|0
1655459470000|2022-06-17 09:51:10|5838.13|5838.13|5841.84|5841.84|5842.24|5842.24|5838.13|5838.13|0
1655459480000|2022-06-17 09:51:20|5842.13|5842.13|5843.48|5843.48|5843.48|5843.48|5839.51|5839.51|0
1655459490000|2022-06-17 09:51:30|5844.24|5844.24|5841.47|5841.47|5844.24|5844.24|5841.21|5841.21|0
1655459500000|2022-06-17 09:51:40|5841.66|5841.66|5843.76|5843.76|5844.56|5844.56|5840.79|5840.79|0
1655459510000|2022-06-17 09:51:50|5843.44|5843.44|5844.43|5844.43|5845.13|5845.13|5841.97|5841.97|0
1655459520000|2022-06-17 09:52:00|5842.34|5842.34|5845.17|5845.17|5845.17|5845.17|5842.34|5842.34|0
1655459530000|2022-06-17 09:52:10|5844.67|5844.67|5846.68|5846.68|5847.88|5847.88|5844.34|5844.34|0
1655459540000|2022-06-17 09:52:20|5846.36|5846.36|5847.61|5847.61|5847.61|5847.61|5845.12|5845.12|0
1655459550000|2022-06-17 09:52:30|5848.11|5848.11|5846.33|5846.33|5848.11|5848.11|5844.84|5844.84|0
1655459560000|2022-06-17 09:52:40|5845.95|5845.95|5846.13|5846.13|5847.7|5847.7|5844.76|5844.76|0
1655459570000|2022-06-17 09:52:50|5847.28|5847.28|5849.3|5849.3|5849.3|5849.3|5847.28|5847.28|0
1655459580000|2022-06-17 09:53:00|5849.02|5849.02|5847.26|5847.26|5849.02|5849.02|5846.98|5846.98|0
1655459590000|2022-06-17 09:53:10|5847.62|5847.62|5845.61|5845.61|5847.9|5847.9|5845.61|5845.61|0
1655459600000|2022-06-17 09:53:20|5845.89|5845.89|5849.67|5849.67|5849.67|5849.67|5845.89|5845.89|0
1655459610000|2022-06-17 09:53:30|5849.84|5849.84|5850.02|5850.02|5850.02|5850.02|5849.01|5849.01|0
1655459620000|2022-06-17 09:53:40|5849.61|5849.61|5851.83|5851.83|5852.83|5852.83|5849.12|5849.12|0
1655459630000|2022-06-17 09:53:50|5852.19|5852.19|5852.83|5852.83|5853.76|5853.76|5850.78|5850.78|0
1655459640000|2022-06-17 09:54:00|5853.4|5853.4|5852.83|5852.83|5853.4|5853.4|5852.45|5852.45|0
1655459650000|2022-06-17 09:54:10|5851.43|5851.43|5850.82|5850.82|5853.15|5853.15|5850.82|5850.82|0
1655459660000|2022-06-17 09:54:20|5851.39|5851.39|5852.61|5852.61|5853.31|5853.31|5850.54|5850.54|0
1655459670000|2022-06-17 09:54:30|5850.59|5850.59|5850.61|5850.61|5850.61|5850.61|5849.73|5849.73|0
1655459680000|2022-06-17 09:54:40|5851.32|5851.32|5851.49|5851.49|5853.17|5853.17|5850.47|5850.47|0
1655459690000|2022-06-17 09:54:50|5852.63|5852.63|5854.02|5854.02|5854.21|5854.21|5851.42|5851.42|0
1655459700000|2022-06-17 09:55:00|5854.08|5854.08|5852.4|5852.4|5854.08|5854.08|5851.48|5851.48|0
1655459710000|2022-06-17 09:55:10|5851.92|5851.92|5853.01|5853.01|5854.39|5854.39|5851.92|5851.92|0
1655459720000|2022-06-17 09:55:20|5852.69|5852.69|5853.36|5853.36|5854.71|5854.71|5852.03|5852.03|0
1655459730000|2022-06-17 09:55:30|5854.71|5854.71|5851.15|5851.15|5854.71|5854.71|5851.15|5851.15|0
1655459740000|2022-06-17 09:55:40|5850.44|5850.44|5851.23|5851.23|5853.57|5853.57|5850.44|5850.44|0
1655459750000|2022-06-17 09:55:50|5851.59|5851.59|5846.44|5846.44|5851.59|5851.59|5845.83|5845.83|0
1655459760000|2022-06-17 09:56:00|5846.48|5846.48|5846.03|5846.03|5846.99|5846.99|5845.13|5845.13|0
1655459770000|2022-06-17 09:56:10|5846.79|5846.79|5846.04|5846.04|5848.12|5848.12|5845.51|5845.51|0
1655459780000|2022-06-17 09:56:20|5846.54|5846.54|5846|5846|5847.73|5847.73|5844.94|5844.94|0
1655459790000|2022-06-17 09:56:30|5847.73|5847.73|5843.42|5843.42|5847.73|5847.73|5843.42|5843.42|0
1655459800000|2022-06-17 09:56:40|5843.99|5843.99|5842.38|5842.38|5845.49|5845.49|5842.38|5842.38|0
1655459810000|2022-06-17 09:56:50|5843.38|5843.38|5848.27|5848.27|5848.27|5848.27|5843.38|5843.38|0
1655459820000|2022-06-17 09:57:00|5848.67|5848.67|5848.09|5848.09|5848.67|5848.67|5846.45|5846.45|0
1655459830000|2022-06-17 09:57:10|5848.37|5848.37|5846.87|5846.87|5849.16|5849.16|5846.87|5846.87|0
1655459840000|2022-06-17 09:57:20|5846.98|5846.98|5849.77|5849.77|5849.77|5849.77|5846.98|5846.98|0
1655459850000|2022-06-17 09:57:30|5846.19|5846.19|5846.09|5846.09|5846.3|5846.3|5845.81|5845.81|0
1655459860000|2022-06-17 09:57:40|5846.28|5846.28|5847.23|5847.23|5848.44|5848.44|5845.5|5845.5|0
1655459870000|2022-06-17 09:57:50|5846.85|5846.85|5846.82|5846.82|5847.55|5847.55|5844.42|5844.42|0
1655459880000|2022-06-17 09:58:00|5847.99|5847.99|5846.29|5846.29|5847.99|5847.99|5845.93|5845.93|0
1655459890000|2022-06-17 09:58:10|5846.67|5846.67|5846.53|5846.53|5848.28|5848.28|5845.85|5845.85|0
1655459900000|2022-06-17 09:58:20|5847.24|5847.24|5847.4|5847.4|5848.35|5848.35|5845.72|5845.72|0
1655459910000|2022-06-17 09:58:30|5848.04|5848.04|5846.06|5846.06|5848.04|5848.04|5844.88|5844.88|0
1655459920000|2022-06-17 09:58:40|5845.05|5845.05|5846.32|5846.32|5848.38|5848.38|5845.05|5845.05|0
1655459930000|2022-06-17 09:58:50|5846.82|5846.82|5848.99|5848.99|5849.52|5849.52|5846.55|5846.55|0
1655459940000|2022-06-17 09:59:00|5849.88|5849.88|5850.06|5850.06|5850.06|5850.06|5847.78|5847.78|0
1655459950000|2022-06-17 09:59:10|5849.87|5849.87|5847.79|5847.79|5850.15|5850.15|5847.79|5847.79|0
1655459960000|2022-06-17 09:59:20|5849.5|5849.5|5850.73|5850.73|5851.89|5851.89|5848.51|5848.51|0
1655459970000|2022-06-17 09:59:30|5849.85|5849.85|5846.37|5846.37|5849.85|5849.85|5846.37|5846.37|0
1655459980000|2022-06-17 09:59:40|5846.69|5846.69|5845.39|5845.39|5849.03|5849.03|5845.39|5845.39|0
1655459990000|2022-06-17 09:59:50|5844.43|5844.43|5845.61|5845.61|5848.08|5848.08|5844.43|5844.43|0
1655460000000|2022-06-17 10:00:00|5847.52|5847.52|5841.53|5841.53|5847.52|5847.52|5841.53|5841.53|0
1655460020000|2022-06-17 10:00:20|5842.48|5842.48|5842.8|5842.8|5842.8|5842.8|5842.48|5842.48|0
1655460060000|2022-06-17 10:01:00|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|5843.44|5843.44|0
1655460070000|2022-06-17 10:01:10|5842.19|5842.19|5842.84|5842.84|5842.84|5842.84|5841.7|5841.7|0
1655460080000|2022-06-17 10:01:20|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|0
1655460100000|2022-06-17 10:01:40|5842.03|5842.03|5841.74|5841.74|5842.03|5842.03|5841.74|5841.74|0
1655460110000|2022-06-17 10:01:50|5841.42|5841.42|5842.76|5842.76|5842.76|5842.76|5841.42|5841.42|0
1655460120000|2022-06-17 10:02:00|5842.38|5842.38|5842.02|5842.02|5842.38|5842.38|5842.02|5842.02|0
1655460130000|2022-06-17 10:02:10|5841.66|5841.66|5840.84|5840.84|5841.66|5841.66|5840.84|5840.84|0
1655460140000|2022-06-17 10:02:20|5840.55|5840.55|5840.89|5840.89|5840.89|5840.89|5840.55|5840.55|0
1655460160000|2022-06-17 10:02:40|5841.64|5841.64|5841.64|5841.64|5841.64|5841.64|5841.64|5841.64|0
1655460190000|2022-06-17 10:03:10|5840.92|5840.92|5841.75|5841.75|5841.75|5841.75|5840.92|5840.92|0
1655460200000|2022-06-17 10:03:20|5842.39|5842.39|5843.53|5843.53|5843.53|5843.53|5842.39|5842.39|0
1655460210000|2022-06-17 10:03:30|5843.34|5843.34|5843.34|5843.34|5843.34|5843.34|5843.34|5843.34|0
1655460260000|2022-06-17 10:04:20|5842.2|5842.2|5841.43|5841.43|5842.2|5842.2|5841.43|5841.43|0
1655460270000|2022-06-17 10:04:30|5841.65|5841.65|5842.89|5842.89|5842.89|5842.89|5841.65|5841.65|0
1655460290000|2022-06-17 10:04:50|5843.96|5843.96|5843.64|5843.64|5844.28|5844.28|5843.64|5843.64|0
1655460300000|2022-06-17 10:05:00|5843.82|5843.82|5843.09|5843.09|5843.82|5843.82|5842.77|5842.77|0
1655460310000|2022-06-17 10:05:10|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|5843.41|0
1655460340000|2022-06-17 10:05:40|5843.73|5843.73|5843.73|5843.73|5843.73|5843.73|5843.73|5843.73|0
1655460350000|2022-06-17 10:05:50|5843.37|5843.37|5843.37|5843.37|5843.37|5843.37|5843.37|5843.37|0
1655460360000|2022-06-17 10:06:00|5842.88|5842.88|5842.09|5842.09|5842.88|5842.88|5841.77|5841.77|0
1655460390000|2022-06-17 10:06:30|5842.41|5842.41|5842.81|5842.81|5842.81|5842.81|5841.45|5841.45|0
1655460410000|2022-06-17 10:06:50|5842.32|5842.32|5841.82|5841.82|5842.32|5842.32|5841.82|5841.82|0
1655460420000|2022-06-17 10:07:00|5842.53|5842.53|5842.34|5842.34|5842.53|5842.53|5841.96|5841.96|0
1655460440000|2022-06-17 10:07:20|5842.02|5842.02|5839.21|5839.21|5842.02|5842.02|5838.85|5838.85|0
1655460460000|2022-06-17 10:07:40|5838.85|5838.85|5838.85|5838.85|5838.85|5838.85|5838.85|5838.85|0
1655460470000|2022-06-17 10:07:50|5838.5|5838.5|5839.21|5839.21|5839.21|5839.21|5838.5|5838.5|0
1655460480000|2022-06-17 10:08:00|5838.25|5838.25|5837.93|5837.93|5838.25|5838.25|5837.93|5837.93|0
1655460520000|2022-06-17 10:08:40|5837.37|5837.37|5837.37|5837.37|5837.37|5837.37|5837.37|5837.37|0
1655460540000|2022-06-17 10:09:00|5837.73|5837.73|5838.08|5838.08|5838.08|5838.08|5837.73|5837.73|0
1655460570000|2022-06-17 10:09:30|5836.94|5836.94|5836.94|5836.94|5836.94|5836.94|5836.62|5836.62|0
1655460580000|2022-06-17 10:09:40|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|0
1655460590000|2022-06-17 10:09:50|5838.21|5838.21|5838.49|5838.49|5838.49|5838.49|5838.21|5838.21|0
1655460600000|2022-06-17 10:10:00|5838.85|5838.85|5839.3|5839.3|5839.3|5839.3|5838.66|5838.66|0
1655460610000|2022-06-17 10:10:10|5838.54|5838.54|5838.91|5838.91|5838.91|5838.91|5838.54|5838.54|0
1655460640000|2022-06-17 10:10:40|5838.59|5838.59|5836.87|5836.87|5838.59|5838.59|5836.87|5836.87|0
1655460660000|2022-06-17 10:11:00|5837.25|5837.25|5837.21|5837.21|5837.25|5837.25|5836.89|5836.89|0
1655460670000|2022-06-17 10:11:10|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|0
1655460690000|2022-06-17 10:11:30|5836.66|5836.66|5836.66|5836.66|5836.66|5836.66|5836.66|5836.66|0
1655460700000|2022-06-17 10:11:40|5836.98|5836.98|5836.98|5836.98|5836.98|5836.98|5836.98|5836.98|0
1655460750000|2022-06-17 10:12:30|5836.27|5836.27|5835.91|5835.91|5836.27|5836.27|5835.91|5835.91|0
1655460760000|2022-06-17 10:12:40|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|0
1655460770000|2022-06-17 10:12:50|5836.04|5836.04|5836.36|5836.36|5836.36|5836.36|5836.04|5836.04|0
1655460810000|2022-06-17 10:13:30|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|0
1655460820000|2022-06-17 10:13:40|5836.97|5836.97|5836.97|5836.97|5836.97|5836.97|5836.97|5836.97|0
1655460830000|2022-06-17 10:13:50|5836.78|5836.78|5836.49|5836.49|5836.78|5836.78|5836.49|5836.49|0
1655460840000|2022-06-17 10:14:00|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|5836.68|0
1655460850000|2022-06-17 10:14:10|5837.06|5837.06|5836.48|5836.48|5837.06|5837.06|5835.91|5835.91|0
1655460860000|2022-06-17 10:14:20|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|0
1655460890000|2022-06-17 10:14:50|5837.69|5837.69|5837.69|5837.69|5837.69|5837.69|5837.69|5837.69|0
1655460910000|2022-06-17 10:15:10|5838.19|5838.19|5838.55|5838.55|5838.55|5838.55|5838.19|5838.19|0
1655460940000|2022-06-17 10:15:40|5838.19|5838.19|5838.19|5838.19|5838.19|5838.19|5838.19|5838.19|0
1655460950000|2022-06-17 10:15:50|5838.69|5838.69|5838.69|5838.69|5838.69|5838.69|5838.69|5838.69|0
1655460970000|2022-06-17 10:16:10|5839.01|5839.01|5839.01|5839.01|5839.01|5839.01|5839.01|5839.01|0
1655460980000|2022-06-17 10:16:20|5839.57|5839.57|5840.94|5840.94|5840.94|5840.94|5839.57|5839.57|0
1655461020000|2022-06-17 10:17:00|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|5841.7|0
1655461040000|2022-06-17 10:17:20|5841.38|5841.38|5840.84|5840.84|5841.38|5841.38|5840.84|5840.84|0
1655461050000|2022-06-17 10:17:30|5838.92|5838.92|5839.42|5839.42|5839.42|5839.42|5838.92|5838.92|0
1655461060000|2022-06-17 10:17:40|5839.99|5839.99|5839.99|5839.99|5839.99|5839.99|5839.99|5839.99|0
1655461070000|2022-06-17 10:17:50|5839.67|5839.67|5839.67|5839.67|5839.67|5839.67|5839.67|5839.67|0
1655461090000|2022-06-17 10:18:10|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|0
1655461120000|2022-06-17 10:18:40|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|0
1655461130000|2022-06-17 10:18:50|5840.91|5840.91|5840.15|5840.15|5840.91|5840.91|5840.15|5840.15|0
1655461140000|2022-06-17 10:19:00|5839.83|5839.83|5839.51|5839.51|5839.83|5839.83|5839.51|5839.51|0
1655461160000|2022-06-17 10:19:20|5839.22|5839.22|5839.6|5839.6|5839.6|5839.6|5839.22|5839.22|0
1655461180000|2022-06-17 10:19:40|5839.99|5839.99|5840.75|5840.75|5840.75|5840.75|5839.99|5839.99|0
1655461190000|2022-06-17 10:19:50|5841.07|5841.07|5841.43|5841.43|5841.43|5841.43|5841.07|5841.07|0
1655461200000|2022-06-17 10:20:00|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|5841.11|0
1655461230000|2022-06-17 10:20:30|5840.79|5840.79|5840.79|5840.79|5840.79|5840.79|5840.79|5840.79|0
1655461240000|2022-06-17 10:20:40|5840.47|5840.47|5839.9|5839.9|5840.47|5840.47|5839.9|5839.9|0
1655461260000|2022-06-17 10:21:00|5840.66|5840.66|5842.07|5842.07|5842.07|5842.07|5840.66|5840.66|0
1655461270000|2022-06-17 10:21:10|5843.21|5843.21|5842.83|5842.83|5843.21|5843.21|5842.83|5842.83|0
1655461300000|2022-06-17 10:21:40|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|0
1655461320000|2022-06-17 10:22:00|5842.51|5842.51|5843.15|5843.15|5843.15|5843.15|5842.19|5842.19|0
1655461360000|2022-06-17 10:22:40|5843.65|5843.65|5844.21|5844.21|5844.21|5844.21|5843.65|5843.65|0
1655461400000|2022-06-17 10:23:20|5843.89|5843.89|5844.96|5844.96|5844.96|5844.96|5843.89|5843.89|0
1655461410000|2022-06-17 10:23:30|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|0
1655461420000|2022-06-17 10:23:40|5844.98|5844.98|5844.98|5844.98|5844.98|5844.98|5844.98|5844.98|0
1655461430000|2022-06-17 10:23:50|5845.3|5845.3|5844.8|5844.8|5845.3|5845.3|5844.8|5844.8|0
1655461440000|2022-06-17 10:24:00|5844.99|5844.99|5845.31|5845.31|5845.31|5845.31|5844.99|5844.99|0
1655461460000|2022-06-17 10:24:20|5846.03|5846.03|5846.03|5846.03|5846.03|5846.03|5846.03|5846.03|0
1655461480000|2022-06-17 10:24:40|5846.35|5846.35|5846.35|5846.35|5846.35|5846.35|5846.35|5846.35|0
1655461490000|2022-06-17 10:24:50|5845.63|5845.63|5845.63|5845.63|5845.63|5845.63|5845.63|5845.63|0
1655461500000|2022-06-17 10:25:00|5845.31|5845.31|5845.31|5845.31|5845.31|5845.31|5845.31|5845.31|0
1655461560000|2022-06-17 10:26:00|5845.03|5845.03|5844.03|5844.03|5845.03|5845.03|5844.03|5844.03|0
1655461580000|2022-06-17 10:26:20|5843.68|5843.68|5843.68|5843.68|5843.68|5843.68|5843.68|5843.68|0
1655461590000|2022-06-17 10:26:30|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|5846.73|0
1655461600000|2022-06-17 10:26:40|5846.36|5846.36|5846.36|5846.36|5846.36|5846.36|5846.36|5846.36|0
1655461610000|2022-06-17 10:26:50|5847|5847|5847.35|5847.35|5847.35|5847.35|5847|5847|0
1655461620000|2022-06-17 10:27:00|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1655461640000|2022-06-17 10:27:20|5846.68|5846.68|5846.68|5846.68|5846.68|5846.68|5846.68|5846.68|0
1655461660000|2022-06-17 10:27:40|5846.33|5846.33|5845|5845|5846.33|5846.33|5845|5845|0
1655461670000|2022-06-17 10:27:50|5844.68|5844.68|5843.07|5843.07|5844.68|5844.68|5843.07|5843.07|0
1655461680000|2022-06-17 10:28:00|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|0
1655461700000|2022-06-17 10:28:20|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|5844.54|0
1655461720000|2022-06-17 10:28:40|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|0
1655461740000|2022-06-17 10:29:00|5844.41|5844.41|5844.41|5844.41|5844.79|5844.79|5844.41|5844.41|0
1655461750000|2022-06-17 10:29:10|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|0
1655461760000|2022-06-17 10:29:20|5844|5844|5843.43|5843.43|5844|5844|5843.43|5843.43|0
1655461800000|2022-06-17 10:30:00|5842.87|5842.87|5842.87|5842.87|5842.87|5842.87|5842.37|5842.37|0
1655461810000|2022-06-17 10:30:10|5843.19|5843.19|5843.57|5843.57|5843.57|5843.57|5843.19|5843.19|0
1655461840000|2022-06-17 10:30:40|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|0
1655461870000|2022-06-17 10:31:10|5843.53|5843.53|5843.53|5843.53|5843.53|5843.53|5843.53|5843.53|0
1655461910000|2022-06-17 10:31:50|5843.91|5843.91|5844.24|5844.24|5844.24|5844.24|5843.53|5843.53|0
1655461930000|2022-06-17 10:32:10|5844.53|5844.53|5845.03|5845.03|5845.03|5845.03|5844.53|5844.53|0
1655461960000|2022-06-17 10:32:40|5844.65|5844.65|5843.46|5843.46|5844.94|5844.94|5843.46|5843.46|0
1655461980000|2022-06-17 10:33:00|5843.65|5843.65|5843.91|5843.91|5843.91|5843.91|5843.26|5843.26|0
1655461990000|2022-06-17 10:33:10|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|5844.4|0
1655462010000|2022-06-17 10:33:30|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|5844.76|0
1655462040000|2022-06-17 10:34:00|5845.26|5845.26|5846.39|5846.39|5846.39|5846.39|5845.26|5845.26|0
1655462050000|2022-06-17 10:34:10|5846.71|5846.71|5847.03|5847.03|5847.03|5847.03|5846.71|5846.71|0
1655462070000|2022-06-17 10:34:30|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|5846.71|0
1655462080000|2022-06-17 10:34:40|5846.6|5846.6|5846.98|5846.98|5846.98|5846.98|5846.6|5846.6|0
1655462130000|2022-06-17 10:35:30|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|0
1655462150000|2022-06-17 10:35:50|5848.85|5848.85|5848.57|5848.57|5848.85|5848.85|5848.57|5848.57|0
1655462160000|2022-06-17 10:36:00|5848.21|5848.21|5847.92|5847.92|5848.21|5848.21|5847.85|5847.85|0
1655462170000|2022-06-17 10:36:10|5847.43|5847.43|5847.43|5847.43|5847.43|5847.43|5847.43|5847.43|0
1655462180000|2022-06-17 10:36:20|5847.92|5847.92|5847.74|5847.74|5847.92|5847.92|5847.74|5847.74|0
1655462200000|2022-06-17 10:36:40|5846.6|5846.6|5846.28|5846.28|5846.6|5846.6|5846.28|5846.28|0
1655462210000|2022-06-17 10:36:50|5845.96|5845.96|5845.96|5845.96|5845.96|5845.96|5845.96|5845.96|0
1655462220000|2022-06-17 10:37:00|5846.96|5846.96|5846.96|5846.96|5846.96|5846.96|5846.96|5846.96|0
1655462250000|2022-06-17 10:37:30|5847.09|5847.09|5846.59|5846.59|5847.09|5847.09|5846.59|5846.59|0
1655462260000|2022-06-17 10:37:40|5846.95|5846.95|5846.81|5846.81|5847.3|5847.3|5846.81|5846.81|0
1655462270000|2022-06-17 10:37:50|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|0
1655462280000|2022-06-17 10:38:00|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|0
1655462290000|2022-06-17 10:38:10|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|5847.3|0
1655462300000|2022-06-17 10:38:20|5848.07|5848.07|5848.07|5848.07|5848.07|5848.07|5848.07|5848.07|0
1655462320000|2022-06-17 10:38:40|5847.75|5847.75|5849.15|5849.15|5849.15|5849.15|5847.75|5847.75|0
1655462360000|2022-06-17 10:39:20|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|0
1655462370000|2022-06-17 10:39:30|5848.98|5848.98|5850.59|5850.59|5850.59|5850.59|5848.98|5848.98|0
1655462380000|2022-06-17 10:39:40|5850.88|5850.88|5851.9|5851.9|5851.9|5851.9|5850.88|5850.88|0
1655462390000|2022-06-17 10:39:50|5851.54|5851.54|5851.54|5851.54|5851.54|5851.54|5851.54|5851.54|0
1655462400000|2022-06-17 10:40:00|5851.9|5851.9|5853.15|5853.15|5853.15|5853.15|5851.9|5851.9|0
1655462410000|2022-06-17 10:40:10|5853.53|5853.53|5853.34|5853.34|5853.53|5853.53|5853.15|5853.15|0
1655462460000|2022-06-17 10:41:00|5853.83|5853.83|5853.47|5853.47|5853.83|5853.83|5853.47|5853.47|0
1655462470000|2022-06-17 10:41:10|5854.19|5854.19|5854.19|5854.19|5854.19|5854.19|5854.19|5854.19|0
1655462480000|2022-06-17 10:41:20|5854.38|5854.38|5854.7|5854.7|5854.7|5854.7|5854.38|5854.38|0
1655462500000|2022-06-17 10:41:40|5854.32|5854.32|5854|5854|5854.32|5854.32|5854|5854|0
1655462510000|2022-06-17 10:41:50|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|0
1655462540000|2022-06-17 10:42:20|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|0
1655462580000|2022-06-17 10:43:00|5853.93|5853.93|5853.84|5853.84|5854.22|5854.22|5853.84|5853.84|0
1655462590000|2022-06-17 10:43:10|5853.52|5853.52|5852.74|5852.74|5853.88|5853.88|5852.74|5852.74|0
1655462610000|2022-06-17 10:43:30|5853.06|5853.06|5853.06|5853.06|5853.06|5853.06|5853.06|5853.06|0
1655462630000|2022-06-17 10:43:50|5852.74|5852.74|5851.79|5851.79|5852.74|5852.74|5851.79|5851.79|0
1655462640000|2022-06-17 10:44:00|5851.47|5851.47|5851.47|5851.47|5851.47|5851.47|5851.47|5851.47|0
1655462650000|2022-06-17 10:44:10|5851.09|5851.09|5849.44|5849.44|5851.09|5851.09|5849.09|5849.09|0
1655462660000|2022-06-17 10:44:20|5849.73|5849.73|5849.09|5849.09|5849.73|5849.73|5849.09|5849.09|0
1655462700000|2022-06-17 10:45:00|5848.74|5848.74|5847.97|5847.97|5848.74|5848.74|5847.97|5847.97|0
1655462720000|2022-06-17 10:45:20|5847.61|5847.61|5846.3|5846.3|5847.61|5847.61|5846.3|5846.3|0
1655462730000|2022-06-17 10:45:30|5845.56|5845.56|5845.56|5845.56|5845.56|5845.56|5845.56|5845.56|0
1655462750000|2022-06-17 10:45:50|5847.48|5847.48|5847.48|5847.48|5847.48|5847.48|5847.48|5847.48|0
1655462760000|2022-06-17 10:46:00|5847.1|5847.1|5844.07|5844.07|5847.1|5847.1|5844.07|5844.07|0
1655462790000|2022-06-17 10:46:30|5843.35|5843.35|5842.78|5842.78|5843.35|5843.35|5842.78|5842.78|0
1655462840000|2022-06-17 10:47:20|5843.16|5843.16|5844.28|5844.28|5844.28|5844.28|5843.16|5843.16|0
1655462850000|2022-06-17 10:47:30|5844.64|5844.64|5845.11|5845.11|5845.11|5845.11|5844.64|5844.64|0
1655462860000|2022-06-17 10:47:40|5845.61|5845.61|5845.2|5845.2|5845.96|5845.96|5845.2|5845.2|0
1655462880000|2022-06-17 10:48:00|5845.7|5845.7|5845.7|5845.7|5845.7|5845.7|5845.7|5845.7|0
1655462890000|2022-06-17 10:48:10|5845.31|5845.31|5845.6|5845.6|5845.6|5845.6|5845.31|5845.31|0
1655462940000|2022-06-17 10:49:00|5845.92|5845.92|5845.6|5845.6|5845.92|5845.92|5845.6|5845.6|0
1655462950000|2022-06-17 10:49:10|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|5845.89|0
1655462970000|2022-06-17 10:49:30|5845.17|5845.17|5845.49|5845.49|5845.49|5845.49|5845.17|5845.17|0
1655462990000|2022-06-17 10:49:50|5846.56|5846.56|5846.59|5846.59|5846.59|5846.59|5846.21|5846.21|0
1655463000000|2022-06-17 10:50:00|5846.87|5846.87|5846.87|5846.87|5846.87|5846.87|5846.87|5846.87|0
1655463070000|2022-06-17 10:51:10|5846.38|5846.38|5845.88|5845.88|5846.38|5846.38|5845.88|5845.88|0
1655463100000|2022-06-17 10:51:40|5845.24|5845.24|5844.28|5844.28|5845.24|5845.24|5844.28|5844.28|0
1655463110000|2022-06-17 10:51:50|5844.67|5844.67|5843.65|5843.65|5844.67|5844.67|5843.65|5843.65|0
1655463120000|2022-06-17 10:52:00|5844.03|5844.03|5843.71|5843.71|5844.03|5844.03|5843.71|5843.71|0
1655463130000|2022-06-17 10:52:10|5843.21|5843.21|5843.21|5843.21|5843.21|5843.21|5843.21|5843.21|0
1655463140000|2022-06-17 10:52:20|5843.03|5843.03|5843.03|5843.03|5843.03|5843.03|5843.03|5843.03|0
1655463170000|2022-06-17 10:52:50|5842.07|5842.07|5842.07|5842.07|5842.07|5842.07|5842.07|5842.07|0
1655463180000|2022-06-17 10:53:00|5841.5|5841.5|5841.02|5841.02|5841.78|5841.78|5841.02|5841.02|0
1655463190000|2022-06-17 10:53:10|5840.06|5840.06|5838.99|5838.99|5840.06|5840.06|5838.99|5838.99|0
1655463200000|2022-06-17 10:53:20|5839.31|5839.31|5839.63|5839.63|5839.63|5839.63|5839.31|5839.31|0
1655463210000|2022-06-17 10:53:30|5839.95|5839.95|5840.2|5840.2|5840.27|5840.27|5839.91|5839.91|0
1655463220000|2022-06-17 10:53:40|5840.56|5840.56|5840.2|5840.2|5840.56|5840.56|5840.2|5840.2|0
1655463230000|2022-06-17 10:53:50|5840.52|5840.52|5841.16|5841.16|5841.16|5841.16|5840.52|5840.52|0
1655463240000|2022-06-17 10:54:00|5841.34|5841.34|5842.11|5842.11|5842.49|5842.49|5841.34|5841.34|0
1655463250000|2022-06-17 10:54:10|5842.87|5842.87|5842.87|5842.87|5842.87|5842.87|5842.87|5842.87|0
1655463260000|2022-06-17 10:54:20|5843.16|5843.16|5843.8|5843.8|5843.8|5843.8|5843.16|5843.16|0
1655463290000|2022-06-17 10:54:50|5844.18|5844.18|5843.48|5843.48|5844.18|5844.18|5843.48|5843.48|0
1655463300000|2022-06-17 10:55:00|5844.55|5844.55|5844.55|5844.55|5844.55|5844.55|5844.55|5844.55|0
1655463310000|2022-06-17 10:55:10|5845.19|5845.19|5845.94|5845.94|5845.94|5845.94|5845.19|5845.19|0
1655463320000|2022-06-17 10:55:20|5846.44|5846.44|5846.44|5846.44|5846.44|5846.44|5846.44|5846.44|0
1655463350000|2022-06-17 10:55:50|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|0
1655463370000|2022-06-17 10:56:10|5847.15|5847.15|5846.68|5846.68|5847.34|5847.34|5846.68|5846.68|0
1655463390000|2022-06-17 10:56:30|5846.96|5846.96|5847.28|5847.28|5847.28|5847.28|5846.96|5846.96|0
1655463410000|2022-06-17 10:56:50|5849.07|5849.07|5850.14|5850.14|5850.14|5850.14|5849.07|5849.07|0
1655463420000|2022-06-17 10:57:00|5849.15|5849.15|5849.15|5849.15|5849.15|5849.15|5849.15|5849.15|0
1655463430000|2022-06-17 10:57:10|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|0
1655463450000|2022-06-17 10:57:30|5850.23|5850.23|5850.23|5850.23|5850.23|5850.23|5850.23|5850.23|0
1655463460000|2022-06-17 10:57:40|5850.73|5850.73|5850.37|5850.37|5850.73|5850.73|5850.37|5850.37|0
1655463470000|2022-06-17 10:57:50|5848.84|5848.84|5848.46|5848.46|5848.84|5848.84|5848.46|5848.46|0
1655463480000|2022-06-17 10:58:00|5849.42|5849.42|5850.56|5850.56|5850.56|5850.56|5849.42|5849.42|0
1655463490000|2022-06-17 10:58:10|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|0
1655463510000|2022-06-17 10:58:30|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|0
1655463530000|2022-06-17 10:58:50|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|0
1655463540000|2022-06-17 10:59:00|5852.31|5852.31|5852.31|5852.31|5852.31|5852.31|5852.31|5852.31|0
1655463550000|2022-06-17 10:59:10|5851.93|5851.93|5851.93|5851.93|5851.93|5851.93|5851.93|5851.93|0
1655463560000|2022-06-17 10:59:20|5851.44|5851.44|5851.44|5851.44|5851.44|5851.44|5851.44|5851.44|0
1655463570000|2022-06-17 10:59:30|5851.79|5851.79|5851.79|5851.79|5851.79|5851.79|5851.79|5851.79|0
1655463580000|2022-06-17 10:59:40|5850.68|5850.68|5849.75|5849.75|5850.68|5850.68|5849.75|5849.75|0
1655463590000|2022-06-17 10:59:50|5849.57|5849.57|5849.57|5849.57|5849.57|5849.57|5849.57|5849.57|0
1655463600000|2022-06-17 11:00:00|5848.57|5848.57|5849.25|5849.25|5849.25|5849.25|5848.57|5848.57|0
1655463620000|2022-06-17 11:00:20|5849.81|5849.81|5850.58|5850.58|5850.58|5850.58|5849.81|5849.81|0
1655463630000|2022-06-17 11:00:30|5850.2|5850.2|5849.13|5849.13|5850.2|5850.2|5849.13|5849.13|0
1655463650000|2022-06-17 11:00:50|5849.32|5849.32|5849.32|5849.32|5849.32|5849.32|5848.82|5848.82|0
1655463660000|2022-06-17 11:01:00|5849.81|5849.81|5850.45|5850.45|5850.45|5850.45|5849.81|5849.81|0
1655463670000|2022-06-17 11:01:10|5849.06|5849.06|5848.89|5848.89|5849.06|5849.06|5848.7|5848.7|0
1655463690000|2022-06-17 11:01:30|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|0
1655463700000|2022-06-17 11:01:40|5848.68|5848.68|5848.96|5848.96|5848.96|5848.96|5848.68|5848.68|0
1655463710000|2022-06-17 11:01:50|5849.28|5849.28|5848.96|5848.96|5849.28|5849.28|5848.96|5848.96|0
1655463720000|2022-06-17 11:02:00|5848.47|5848.47|5848.15|5848.15|5848.47|5848.47|5848.15|5848.15|0
1655463740000|2022-06-17 11:02:20|5847.83|5847.83|5847.83|5847.83|5847.83|5847.83|5847.83|5847.83|0
1655463760000|2022-06-17 11:02:40|5848.21|5848.21|5847.32|5847.32|5848.21|5848.21|5846.68|5846.68|0
1655463780000|2022-06-17 11:03:00|5846.96|5846.96|5846.61|5846.61|5846.96|5846.96|5846.61|5846.61|0
1655463820000|2022-06-17 11:03:40|5846.96|5846.96|5846.96|5846.96|5846.96|5846.96|5846.96|5846.96|0
1655463870000|2022-06-17 11:04:30|5846.33|5846.33|5846.33|5846.33|5846.33|5846.33|5846.33|5846.33|0
1655463900000|2022-06-17 11:05:00|5845.94|5845.94|5844.6|5844.6|5845.94|5845.94|5844.31|5844.31|0
1655463920000|2022-06-17 11:05:20|5845.31|5845.31|5845.31|5845.31|5845.31|5845.31|5845.31|5845.31|0
1655463930000|2022-06-17 11:05:30|5845.81|5845.81|5845.81|5845.81|5845.81|5845.81|5845.81|5845.81|0
1655463950000|2022-06-17 11:05:50|5846.31|5846.31|5846.31|5846.31|5846.31|5846.31|5846.31|5846.31|0
1655463960000|2022-06-17 11:06:00|5845.95|5845.95|5845.63|5845.63|5845.95|5845.95|5845.63|5845.63|0
1655463970000|2022-06-17 11:06:10|5846.13|5846.13|5845.81|5845.81|5846.13|5846.13|5845.81|5845.81|0
1655463980000|2022-06-17 11:06:20|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|0
1655464010000|2022-06-17 11:06:50|5846.48|5846.48|5847.25|5847.25|5847.25|5847.25|5846.48|5846.48|0
1655464020000|2022-06-17 11:07:00|5847.44|5847.44|5847.44|5847.44|5847.44|5847.44|5847.44|5847.44|0
1655464040000|2022-06-17 11:07:20|5847.75|5847.75|5846.31|5846.31|5847.75|5847.75|5846.31|5846.31|0
1655464080000|2022-06-17 11:08:00|5847.26|5847.26|5847.65|5847.65|5847.65|5847.65|5847.26|5847.26|0
1655464110000|2022-06-17 11:08:30|5847.22|5847.22|5847.54|5847.54|5847.54|5847.54|5847.22|5847.22|0
1655464140000|2022-06-17 11:09:00|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|5847.05|0
1655464170000|2022-06-17 11:09:30|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|5847.36|0
1655464180000|2022-06-17 11:09:40|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|5847.01|0
1655464190000|2022-06-17 11:09:50|5847.72|5847.72|5847.72|5847.72|5847.72|5847.72|5847.72|5847.72|0
1655464220000|2022-06-17 11:10:20|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|5848.04|0
1655464250000|2022-06-17 11:10:50|5848.36|5848.36|5848.36|5848.36|5848.36|5848.36|5848.36|5848.36|0
1655464260000|2022-06-17 11:11:00|5848.72|5848.72|5848.72|5848.72|5848.72|5848.72|5848.72|5848.72|0
1655464270000|2022-06-17 11:11:10|5849.04|5849.04|5849.36|5849.36|5849.36|5849.36|5849.04|5849.04|0
1655464280000|2022-06-17 11:11:20|5848.21|5848.21|5848.02|5848.02|5848.21|5848.21|5848.02|5848.02|0
1655464290000|2022-06-17 11:11:30|5847.66|5847.66|5846.67|5846.67|5847.66|5847.66|5846.67|5846.67|0
1655464300000|2022-06-17 11:11:40|5846.48|5846.48|5846.29|5846.29|5846.48|5846.48|5846.29|5846.29|0
1655464320000|2022-06-17 11:12:00|5846.01|5846.01|5842.18|5842.18|5846.01|5846.01|5842.18|5842.18|0
1655464330000|2022-06-17 11:12:10|5841.47|5841.47|5840.54|5840.54|5841.47|5841.47|5840.54|5840.54|0
1655464340000|2022-06-17 11:12:20|5840.18|5840.18|5839.86|5839.86|5840.18|5840.18|5839.86|5839.86|0
1655464350000|2022-06-17 11:12:30|5839.51|5839.51|5839.51|5839.51|5839.51|5839.51|5839.51|5839.51|0
1655464360000|2022-06-17 11:12:40|5839.13|5839.13|5838.13|5838.13|5839.13|5839.13|5838.13|5838.13|0
1655464390000|2022-06-17 11:13:10|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|0
1655464400000|2022-06-17 11:13:20|5836.42|5836.42|5836.07|5836.07|5836.42|5836.42|5836.07|5836.07|0
1655464410000|2022-06-17 11:13:30|5836.56|5836.56|5836.56|5836.56|5836.56|5836.56|5836.56|5836.56|0
1655464430000|2022-06-17 11:13:50|5835.93|5835.93|5835.93|5835.93|5835.93|5835.93|5835.93|5835.93|0
1655464450000|2022-06-17 11:14:10|5835.64|5835.64|5835.96|5835.96|5835.96|5835.96|5835.64|5835.64|0
1655464460000|2022-06-17 11:14:20|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|5835.64|0
1655464490000|2022-06-17 11:14:50|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|0
1655464500000|2022-06-17 11:15:00|5835.5|5835.5|5835.5|5835.5|5835.5|5835.5|5835.5|5835.5|0
1655464510000|2022-06-17 11:15:10|5835.86|5835.86|5835.86|5835.86|5835.86|5835.86|5835.86|5835.86|0
1655464540000|2022-06-17 11:15:40|5836.18|5836.18|5837.84|5837.84|5837.84|5837.84|5836.18|5836.18|0
1655464570000|2022-06-17 11:16:10|5838.51|5838.51|5838.16|5838.16|5838.51|5838.51|5838.16|5838.16|0
1655464590000|2022-06-17 11:16:30|5838.54|5838.54|5838.73|5838.73|5838.73|5838.73|5838.54|5838.54|0
1655464600000|2022-06-17 11:16:40|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|5839.05|0
1655464620000|2022-06-17 11:17:00|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|0
1655464660000|2022-06-17 11:17:40|5839.69|5839.69|5842.2|5842.2|5842.2|5842.2|5839.69|5839.69|0
1655464670000|2022-06-17 11:17:50|5843.78|5843.78|5844.22|5844.22|5850.04|5850.04|5842.9|5842.9|0
1655464680000|2022-06-17 11:18:00|5844.03|5844.03|5841.44|5841.44|5844.03|5844.03|5840.94|5840.94|0
1655464690000|2022-06-17 11:18:10|5841.82|5841.82|5840.01|5840.01|5841.82|5841.82|5840.01|5840.01|0
1655464700000|2022-06-17 11:18:20|5840.05|5840.05|5839.35|5839.35|5840.37|5840.37|5839.35|5839.35|0
1655464710000|2022-06-17 11:18:30|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|0
1655464720000|2022-06-17 11:18:40|5838.53|5838.53|5839.03|5839.03|5839.03|5839.03|5838.53|5838.53|0
1655464730000|2022-06-17 11:18:50|5838.67|5838.67|5838.35|5838.35|5838.99|5838.99|5838.35|5838.35|0
1655464750000|2022-06-17 11:19:10|5838.67|5838.67|5838.17|5838.17|5838.67|5838.67|5838.17|5838.17|0
1655464800000|2022-06-17 11:20:00|5838.49|5838.49|5838.87|5838.87|5838.87|5838.87|5838.49|5838.49|0
1655464810000|2022-06-17 11:20:10|5839.19|5839.19|5838.83|5838.83|5839.19|5839.19|5838.83|5838.83|0
1655464850000|2022-06-17 11:20:50|5839.98|5839.98|5840.65|5840.65|5840.65|5840.65|5839.98|5839.98|0
1655464860000|2022-06-17 11:21:00|5840.84|5840.84|5842.22|5842.22|5842.22|5842.22|5840.84|5840.84|0
1655464870000|2022-06-17 11:21:10|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1655464900000|2022-06-17 11:21:40|5842.89|5842.89|5843.17|5843.17|5843.17|5843.17|5842.89|5842.89|0
1655464930000|2022-06-17 11:22:10|5843.53|5843.53|5844.67|5844.67|5844.67|5844.67|5843.53|5843.53|0
1655464940000|2022-06-17 11:22:20|5844.99|5844.99|5844.99|5844.99|5844.99|5844.99|5844.99|5844.99|0
1655464950000|2022-06-17 11:22:30|5845.48|5845.48|5845.48|5845.48|5845.48|5845.48|5845.48|5845.48|0
1655465010000|2022-06-17 11:23:30|5845.84|5845.84|5845.48|5845.48|5845.84|5845.84|5845.48|5845.48|0
1655465020000|2022-06-17 11:23:40|5844.84|5844.84|5844.53|5844.53|5844.84|5844.84|5844.53|5844.53|0
1655465070000|2022-06-17 11:24:30|5844.84|5844.84|5844.84|5844.84|5844.84|5844.84|5844.84|5844.84|0
1655465090000|2022-06-17 11:24:50|5844.35|5844.35|5844.84|5844.84|5844.84|5844.84|5844.35|5844.35|0
1655465110000|2022-06-17 11:25:10|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|0
1655465210000|2022-06-17 11:26:50|5844.21|5844.21|5844.56|5844.56|5844.56|5844.56|5844.21|5844.21|0
1655465240000|2022-06-17 11:27:20|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|0
1655465250000|2022-06-17 11:27:30|5845.88|5845.88|5845.94|5845.94|5846.32|5846.32|5845.56|5845.56|0
1655465260000|2022-06-17 11:27:40|5845.62|5845.62|5844.92|5844.92|5845.62|5845.62|5844.92|5844.92|0
1655465280000|2022-06-17 11:28:00|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|0
1655465290000|2022-06-17 11:28:10|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|5844.92|0
1655465310000|2022-06-17 11:28:30|5845.56|5845.56|5846.7|5846.7|5846.7|5846.7|5845.56|5845.56|0
1655465320000|2022-06-17 11:28:40|5846.21|5846.21|5849.73|5849.73|5849.73|5849.73|5846.21|5846.21|0
1655465330000|2022-06-17 11:28:50|5849.37|5849.37|5849.37|5849.37|5849.37|5849.37|5849.37|5849.37|0
1655465340000|2022-06-17 11:29:00|5850.08|5850.08|5851.87|5851.87|5851.87|5851.87|5850.08|5850.08|0
1655465370000|2022-06-17 11:29:30|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|5851.55|0
1655465390000|2022-06-17 11:29:50|5852.05|5852.05|5854.3|5854.3|5854.3|5854.3|5852.05|5852.05|0
1655465410000|2022-06-17 11:30:10|5853.92|5853.92|5853.92|5853.92|5853.92|5853.92|5853.92|5853.92|0
1655465420000|2022-06-17 11:30:20|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|0
1655465440000|2022-06-17 11:30:40|5853.89|5853.89|5854.53|5854.53|5854.53|5854.53|5853.89|5853.89|0
1655465450000|2022-06-17 11:30:50|5855.52|5855.52|5855.93|5855.93|5856.28|5856.28|5855.52|5855.52|0
1655465460000|2022-06-17 11:31:00|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|0
1655465480000|2022-06-17 11:31:20|5854.08|5854.08|5853.15|5853.15|5854.08|5854.08|5852.77|5852.77|0
1655465490000|2022-06-17 11:31:30|5853.92|5853.92|5853.92|5853.92|5853.92|5853.92|5853.92|5853.92|0
1655465500000|2022-06-17 11:31:40|5854.24|5854.24|5854.24|5854.24|5854.24|5854.24|5854.24|5854.24|0
1655465520000|2022-06-17 11:32:00|5854.55|5854.55|5854.87|5854.87|5854.87|5854.87|5854.55|5854.55|0
1655465530000|2022-06-17 11:32:10|5855.19|5855.19|5854.87|5854.87|5855.19|5855.19|5854.87|5854.87|0
1655465560000|2022-06-17 11:32:40|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|0
1655465570000|2022-06-17 11:32:50|5854.76|5854.76|5854.76|5854.76|5854.76|5854.76|5854.76|5854.76|0
1655465590000|2022-06-17 11:33:10|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|0
1655465620000|2022-06-17 11:33:40|5854.7|5854.7|5854.7|5854.7|5854.7|5854.7|5854.7|5854.7|0
1655465630000|2022-06-17 11:33:50|5854.41|5854.41|5853.84|5853.84|5854.98|5854.98|5853.84|5853.84|0
1655465640000|2022-06-17 11:34:00|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|0
1655465650000|2022-06-17 11:34:10|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1655465670000|2022-06-17 11:34:30|5851.8|5851.8|5852.55|5852.55|5852.55|5852.55|5851.8|5851.8|0
1655465690000|2022-06-17 11:34:50|5852.87|5852.87|5852.87|5852.87|5852.87|5852.87|5852.87|5852.87|0
1655465720000|2022-06-17 11:35:20|5852.33|5852.33|5849.68|5849.68|5852.33|5852.33|5849.68|5849.68|0
1655465730000|2022-06-17 11:35:30|5849.3|5849.3|5847.05|5847.05|5849.3|5849.3|5847.05|5847.05|0
1655465740000|2022-06-17 11:35:40|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|0
1655465750000|2022-06-17 11:35:50|5845.87|5845.87|5845.87|5845.87|5845.87|5845.87|5845.69|5845.69|0
1655465760000|2022-06-17 11:36:00|5846.06|5846.06|5845.74|5845.74|5846.06|5846.06|5845.74|5845.74|0
1655465800000|2022-06-17 11:36:40|5845.69|5845.69|5845.87|5845.87|5845.87|5845.87|5845.69|5845.69|0
1655465850000|2022-06-17 11:37:30|5845.38|5845.38|5845.38|5845.38|5846.02|5846.02|5845.38|5845.38|0
1655465860000|2022-06-17 11:37:40|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|0
1655465890000|2022-06-17 11:38:10|5845.76|5845.76|5845.76|5845.76|5845.76|5845.76|5845.76|5845.76|0
1655465920000|2022-06-17 11:38:40|5846.08|5846.08|5846.72|5846.72|5846.72|5846.72|5846.08|5846.08|0
1655465930000|2022-06-17 11:38:50|5847.36|5847.36|5847.85|5847.85|5847.85|5847.85|5847.36|5847.36|0
1655465940000|2022-06-17 11:39:00|5848.23|5848.23|5847.91|5847.91|5848.23|5848.23|5847.91|5847.91|0
1655465950000|2022-06-17 11:39:10|5846.63|5846.63|5846.63|5846.63|5846.63|5846.63|5846.63|5846.63|0
1655465960000|2022-06-17 11:39:20|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|0
1655465990000|2022-06-17 11:39:50|5847.2|5847.2|5847.2|5847.2|5847.2|5847.2|5847.2|5847.2|0
1655466000000|2022-06-17 11:40:00|5847.52|5847.52|5848.48|5848.48|5848.48|5848.48|5847.52|5847.52|0
1655466010000|2022-06-17 11:40:10|5848.16|5848.16|5847.84|5847.84|5848.16|5848.16|5847.52|5847.52|0
1655466030000|2022-06-17 11:40:30|5847.52|5847.52|5847.52|5847.52|5847.52|5847.52|5847.52|5847.52|0
1655466040000|2022-06-17 11:40:40|5847.2|5847.2|5847.2|5847.2|5847.2|5847.2|5847.2|5847.2|0
1655466050000|2022-06-17 11:40:50|5847.52|5847.52|5847.52|5847.52|5847.52|5847.52|5847.52|5847.52|0
1655466070000|2022-06-17 11:41:10|5846.88|5846.88|5846.92|5846.92|5846.92|5846.92|5846.6|5846.6|0
1655466090000|2022-06-17 11:41:30|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|0
1655466100000|2022-06-17 11:41:40|5846.6|5846.6|5847.2|5847.2|5847.2|5847.2|5846.6|5846.6|0
1655466110000|2022-06-17 11:41:50|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|0
1655466120000|2022-06-17 11:42:00|5847.07|5847.07|5847.39|5847.39|5847.39|5847.39|5847.07|5847.07|0
1655466130000|2022-06-17 11:42:10|5847.58|5847.58|5847.95|5847.95|5847.95|5847.95|5847.58|5847.58|0
1655466140000|2022-06-17 11:42:20|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|0
1655466150000|2022-06-17 11:42:30|5847.32|5847.32|5847.32|5847.32|5847.32|5847.32|5847.32|5847.32|0
1655466160000|2022-06-17 11:42:40|5847.13|5847.13|5847.13|5847.13|5847.13|5847.13|5847.13|5847.13|0
1655466180000|2022-06-17 11:43:00|5847.63|5847.63|5847.63|5847.63|5847.63|5847.63|5847.63|5847.63|0
1655466200000|2022-06-17 11:43:20|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|0
1655466240000|2022-06-17 11:44:00|5847.63|5847.63|5847.63|5847.63|5847.63|5847.63|5847.63|5847.63|0
1655466250000|2022-06-17 11:44:10|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|0
1655466260000|2022-06-17 11:44:20|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|5847.24|0
1655466270000|2022-06-17 11:44:30|5847.63|5847.63|5847.94|5847.94|5847.94|5847.94|5847.63|5847.63|0
1655466300000|2022-06-17 11:45:00|5847.31|5847.31|5847.31|5847.31|5847.31|5847.31|5847.31|5847.31|0
1655466320000|2022-06-17 11:45:20|5847.68|5847.68|5847.68|5847.68|5847.68|5847.68|5847.68|5847.68|0
1655466360000|2022-06-17 11:46:00|5848.32|5848.32|5848.32|5848.32|5848.32|5848.32|5848.32|5848.32|0
1655466370000|2022-06-17 11:46:10|5847.82|5847.82|5848.01|5848.01|5848.01|5848.01|5847.82|5847.82|0
1655466380000|2022-06-17 11:46:20|5848.2|5848.2|5848.58|5848.58|5848.58|5848.58|5848.2|5848.2|0
1655466410000|2022-06-17 11:46:50|5848.76|5848.76|5848.76|5848.76|5848.76|5848.76|5848.76|5848.76|0
1655466420000|2022-06-17 11:47:00|5849.12|5849.12|5849.67|5849.67|5849.67|5849.67|5849.12|5849.12|0
1655466440000|2022-06-17 11:47:20|5849.31|5849.31|5849.15|5849.15|5850.81|5850.81|5848.78|5848.78|0
1655466450000|2022-06-17 11:47:30|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|0
1655466460000|2022-06-17 11:47:40|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|0
1655466470000|2022-06-17 11:47:50|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|5848.83|0
1655466500000|2022-06-17 11:48:20|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|0
1655466510000|2022-06-17 11:48:30|5848.96|5848.96|5847.97|5847.97|5848.96|5848.96|5847.97|5847.97|0
1655466540000|2022-06-17 11:49:00|5847.4|5847.4|5846.63|5846.63|5847.4|5847.4|5846.25|5846.25|0
1655466580000|2022-06-17 11:49:40|5846.13|5846.13|5846.32|5846.32|5846.32|5846.32|5846.13|5846.13|0
1655466590000|2022-06-17 11:49:50|5845.97|5845.97|5846.15|5846.15|5846.15|5846.15|5845.97|5845.97|0
1655466600000|2022-06-17 11:50:00|5845.66|5845.66|5844.89|5844.89|5845.66|5845.66|5844.89|5844.89|0
1655466620000|2022-06-17 11:50:20|5843.9|5843.9|5844.89|5844.89|5844.89|5844.89|5843.9|5843.9|0
1655466630000|2022-06-17 11:50:30|5845.21|5845.21|5844.89|5844.89|5845.21|5845.21|5844.89|5844.89|0
1655466640000|2022-06-17 11:50:40|5844.61|5844.61|5844.25|5844.25|5844.61|5844.61|5844.25|5844.25|0
1655466650000|2022-06-17 11:50:50|5843.75|5843.75|5844.52|5844.52|5844.52|5844.52|5843.75|5843.75|0
1655466660000|2022-06-17 11:51:00|5844.89|5844.89|5844.89|5844.89|5844.89|5844.89|5844.52|5844.52|0
1655466680000|2022-06-17 11:51:20|5845.25|5845.25|5846.6|5846.6|5846.6|5846.6|5845.25|5845.25|0
1655466700000|2022-06-17 11:51:40|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|0
1655466730000|2022-06-17 11:52:10|5846.81|5846.81|5847.38|5847.38|5847.38|5847.38|5846.81|5846.81|0
1655466750000|2022-06-17 11:52:30|5847.06|5847.06|5847.06|5847.06|5847.06|5847.06|5847.06|5847.06|0
1655466760000|2022-06-17 11:52:40|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|0
1655466770000|2022-06-17 11:52:50|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|0
1655466780000|2022-06-17 11:53:00|5845.06|5845.06|5845.06|5845.06|5845.06|5845.06|5845.06|5845.06|0
1655466790000|2022-06-17 11:53:10|5845.43|5845.43|5845.43|5845.43|5845.43|5845.43|5845.43|5845.43|0
1655466800000|2022-06-17 11:53:20|5846.01|5846.01|5846.01|5846.01|5846.01|5846.01|5846.01|5846.01|0
1655466820000|2022-06-17 11:53:40|5845.69|5845.69|5845.69|5845.69|5845.69|5845.69|5845.69|5845.69|0
1655466830000|2022-06-17 11:53:50|5846.01|5846.01|5846.01|5846.01|5846.01|5846.01|5846.01|5846.01|0
1655466850000|2022-06-17 11:54:10|5845.65|5845.65|5845.65|5845.65|5845.65|5845.65|5845.65|5845.65|0
1655466860000|2022-06-17 11:54:20|5845.33|5845.33|5845.33|5845.33|5845.33|5845.33|5845.33|5845.33|0
1655466880000|2022-06-17 11:54:40|5845.62|5845.62|5845.62|5845.62|5845.62|5845.62|5845.62|5845.62|0
1655466890000|2022-06-17 11:54:50|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|0
1655466920000|2022-06-17 11:55:20|5845.43|5845.43|5845.43|5845.43|5845.43|5845.43|5845.43|5845.43|0
1655466930000|2022-06-17 11:55:30|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|5845.24|0
1655466940000|2022-06-17 11:55:40|5844.92|5844.92|5845.28|5845.28|5845.28|5845.28|5844.92|5844.92|0
1655466970000|2022-06-17 11:56:10|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|5846.99|0
1655467010000|2022-06-17 11:56:50|5847.31|5847.31|5847.31|5847.31|5847.31|5847.31|5847.31|5847.31|0
1655467020000|2022-06-17 11:57:00|5847.87|5847.87|5847.38|5847.38|5847.87|5847.87|5847.38|5847.38|0
1655467030000|2022-06-17 11:57:10|5846.61|5846.61|5846.61|5846.61|5846.61|5846.61|5846.61|5846.61|0
1655467040000|2022-06-17 11:57:20|5846.25|5846.25|5846.25|5846.25|5846.25|5846.25|5845.9|5845.9|0
1655467060000|2022-06-17 11:57:40|5846.54|5846.54|5846.04|5846.04|5846.54|5846.54|5846.04|5846.04|0
1655467080000|2022-06-17 11:58:00|5846.54|5846.54|5846.71|5846.71|5846.9|5846.9|5846.52|5846.52|0
1655467090000|2022-06-17 11:58:10|5847.09|5847.09|5848.18|5848.18|5848.18|5848.18|5847.09|5847.09|0
1655467110000|2022-06-17 11:58:30|5848.37|5848.37|5848.37|5848.37|5848.37|5848.37|5848.37|5848.37|0
1655467150000|2022-06-17 11:59:10|5848.69|5848.69|5848.69|5848.69|5848.69|5848.69|5848.69|5848.69|0
1655467160000|2022-06-17 11:59:20|5849.19|5849.19|5849.19|5849.19|5849.19|5849.19|5849.19|5849.19|0
1655467180000|2022-06-17 11:59:40|5849.47|5849.47|5849.76|5849.76|5849.76|5849.76|5849.47|5849.47|0
1655467190000|2022-06-17 11:59:50|5849.01|5849.01|5847.51|5847.51|5849.01|5849.01|5847.51|5847.51|0
1655467200000|2022-06-17 12:00:00|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|0
1655467210000|2022-06-17 12:00:10|5846.45|5846.45|5845.44|5845.44|5846.45|5846.45|5844.94|5844.94|0
1655467220000|2022-06-17 12:00:20|5846.08|5846.08|5846.43|5846.43|5846.43|5846.43|5846.08|5846.08|0
1655467230000|2022-06-17 12:00:30|5846.25|5846.25|5846.25|5846.25|5846.25|5846.25|5846.25|5846.25|0
1655467240000|2022-06-17 12:00:40|5846.6|5846.6|5846.77|5846.77|5846.96|5846.96|5846.6|5846.6|0
1655467250000|2022-06-17 12:00:50|5847.09|5847.09|5847.09|5847.09|5847.09|5847.09|5847.09|5847.09|0
1655467270000|2022-06-17 12:01:10|5847.81|5847.81|5848.73|5848.73|5848.73|5848.73|5847.81|5847.81|0
1655467280000|2022-06-17 12:01:20|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|0
1655467290000|2022-06-17 12:01:30|5849.5|5849.5|5850.14|5850.14|5850.14|5850.14|5849.5|5849.5|0
1655467310000|2022-06-17 12:01:50|5850.49|5850.49|5850.14|5850.14|5850.49|5850.49|5850.14|5850.14|0
1655467320000|2022-06-17 12:02:00|5850.33|5850.33|5850.51|5850.51|5850.51|5850.51|5850.33|5850.33|0
1655467330000|2022-06-17 12:02:10|5850.8|5850.8|5850.25|5850.25|5850.8|5850.8|5850.25|5850.25|0
1655467340000|2022-06-17 12:02:20|5850.07|5850.07|5850.07|5850.07|5850.07|5850.07|5850.07|5850.07|0
1655467350000|2022-06-17 12:02:30|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|0
1655467380000|2022-06-17 12:03:00|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|0
1655467410000|2022-06-17 12:03:30|5848.89|5848.89|5848.89|5848.89|5848.89|5848.89|5848.89|5848.89|0
1655467430000|2022-06-17 12:03:50|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|0
1655467440000|2022-06-17 12:04:00|5847.93|5847.93|5847.37|5847.37|5847.93|5847.93|5847.37|5847.37|0
1655467460000|2022-06-17 12:04:20|5847.08|5847.08|5847.85|5847.85|5847.85|5847.85|5847.08|5847.08|0
1655467470000|2022-06-17 12:04:30|5848.2|5848.2|5848.71|5848.71|5848.71|5848.71|5848.2|5848.2|0
1655467480000|2022-06-17 12:04:40|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|0
1655467510000|2022-06-17 12:05:10|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|0
1655467560000|2022-06-17 12:06:00|5848.9|5848.9|5848.9|5848.9|5848.9|5848.9|5848.9|5848.9|0
1655467600000|2022-06-17 12:06:40|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|0
1655467650000|2022-06-17 12:07:30|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|0
1655467710000|2022-06-17 12:08:30|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|5849.94|0
1655467730000|2022-06-17 12:08:50|5851.47|5851.47|5851.47|5851.47|5851.47|5851.47|5851.47|5851.47|0
1655467740000|2022-06-17 12:09:00|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|0
1655467750000|2022-06-17 12:09:10|5850.77|5850.77|5850.53|5850.53|5851.09|5851.09|5850.53|5850.53|0
1655467760000|2022-06-17 12:09:20|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|0
1655467780000|2022-06-17 12:09:40|5849.65|5849.65|5849.47|5849.47|5849.65|5849.65|5849.47|5849.47|0
1655467790000|2022-06-17 12:09:50|5849.85|5849.85|5849.85|5849.85|5849.85|5849.85|5849.85|5849.85|0
1655467800000|2022-06-17 12:10:00|5849.53|5849.53|5849.02|5849.02|5849.53|5849.53|5848.83|5848.83|0
1655467810000|2022-06-17 12:10:10|5850.01|5850.01|5850.01|5850.01|5850.01|5850.01|5850.01|5850.01|0
1655467820000|2022-06-17 12:10:20|5848.73|5848.73|5848.73|5848.73|5848.73|5848.73|5848.73|5848.73|0
1655467850000|2022-06-17 12:10:50|5849.69|5849.69|5849.69|5849.69|5849.69|5849.69|5849.69|5849.69|0
1655467870000|2022-06-17 12:11:10|5849.5|5849.5|5849.71|5849.71|5849.71|5849.71|5849.5|5849.5|0
1655467920000|2022-06-17 12:12:00|5849.33|5849.33|5849.14|5849.14|5849.33|5849.33|5849.14|5849.14|0
1655467930000|2022-06-17 12:12:10|5849.33|5849.33|5849.52|5849.52|5849.52|5849.52|5849.33|5849.33|0
1655468000000|2022-06-17 12:13:20|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|0
1655468010000|2022-06-17 12:13:30|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|0
1655468040000|2022-06-17 12:14:00|5849.9|5849.9|5849.26|5849.26|5849.9|5849.9|5849.26|5849.26|0
1655468060000|2022-06-17 12:14:20|5848.33|5848.33|5848.05|5848.05|5848.33|5848.33|5848.05|5848.05|0
1655468070000|2022-06-17 12:14:30|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|0
1655468090000|2022-06-17 12:14:50|5847.76|5847.76|5847.44|5847.44|5847.76|5847.76|5847.44|5847.44|0
1655468110000|2022-06-17 12:15:10|5846.94|5846.94|5846.94|5846.94|5846.94|5846.94|5846.94|5846.94|0
1655468120000|2022-06-17 12:15:20|5846.76|5846.76|5846.57|5846.57|5846.76|5846.76|5846.57|5846.57|0
1655468140000|2022-06-17 12:15:40|5846.89|5846.89|5846.89|5846.89|5846.89|5846.89|5846.89|5846.89|0
1655468150000|2022-06-17 12:15:50|5846.53|5846.53|5847.03|5847.03|5847.03|5847.03|5846.53|5846.53|0
1655468180000|2022-06-17 12:16:20|5846.31|5846.31|5847.03|5847.03|5847.03|5847.03|5846.31|5846.31|0
1655468250000|2022-06-17 12:17:30|5847.35|5847.35|5848.24|5848.24|5848.24|5848.24|5847.35|5847.35|0
1655468290000|2022-06-17 12:18:10|5848.45|5848.45|5848.24|5848.24|5848.45|5848.45|5848.24|5848.24|0
1655468300000|2022-06-17 12:18:20|5848.02|5848.02|5847.84|5847.84|5848.02|5848.02|5847.84|5847.84|0
1655468320000|2022-06-17 12:18:40|5848.12|5848.12|5848.12|5848.12|5848.12|5848.12|5848.12|5848.12|0
1655468330000|2022-06-17 12:18:50|5847.93|5847.93|5848.22|5848.22|5848.22|5848.22|5847.93|5847.93|0
1655468340000|2022-06-17 12:19:00|5848.54|5848.54|5848.16|5848.16|5848.54|5848.54|5848.16|5848.16|0
1655468350000|2022-06-17 12:19:10|5848.48|5848.48|5848.48|5848.48|5848.48|5848.48|5848.48|5848.48|0
1655468400000|2022-06-17 12:20:00|5848.16|5848.16|5846.8|5846.8|5848.16|5848.16|5846.16|5846.16|0
1655468430000|2022-06-17 12:20:30|5847.8|5847.8|5848.29|5848.29|5848.29|5848.29|5847.8|5847.8|0
1655468440000|2022-06-17 12:20:40|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|0
1655468450000|2022-06-17 12:20:50|5849.11|5849.11|5849.11|5849.11|5849.11|5849.11|5849.11|5849.11|0
1655468460000|2022-06-17 12:21:00|5849.3|5849.3|5849.3|5849.3|5849.3|5849.3|5849.3|5849.3|0
1655468470000|2022-06-17 12:21:10|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|0
1655468490000|2022-06-17 12:21:30|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|0
1655468500000|2022-06-17 12:21:40|5849.83|5849.83|5849.48|5849.48|5849.83|5849.83|5849.48|5849.48|0
1655468520000|2022-06-17 12:22:00|5849.83|5849.83|5849.83|5849.83|5849.83|5849.83|5849.83|5849.83|0
1655468530000|2022-06-17 12:22:10|5849.46|5849.46|5847.11|5847.11|5849.46|5849.46|5846.75|5846.75|0
1655468540000|2022-06-17 12:22:20|5846.73|5846.73|5847.35|5847.35|5847.35|5847.35|5846.09|5846.09|0
1655468550000|2022-06-17 12:22:30|5847.71|5847.71|5847.14|5847.14|5848.43|5848.43|5847.14|5847.14|0
1655468560000|2022-06-17 12:22:40|5846.5|5846.5|5845.93|5845.93|5846.5|5846.5|5845.93|5845.93|0
1655468570000|2022-06-17 12:22:50|5845.44|5845.44|5845.44|5845.44|5845.44|5845.44|5845.15|5845.15|0
1655468610000|2022-06-17 12:23:30|5844.48|5844.48|5844.48|5844.48|5844.48|5844.48|5844.48|5844.48|0
1655468640000|2022-06-17 12:24:00|5844.8|5844.8|5842.95|5842.95|5844.8|5844.8|5842.95|5842.95|0
1655468650000|2022-06-17 12:24:10|5842.09|5842.09|5842.09|5842.09|5842.09|5842.09|5842.09|5842.09|0
1655468660000|2022-06-17 12:24:20|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|0
1655468680000|2022-06-17 12:24:40|5841.81|5841.81|5841.81|5841.81|5841.81|5841.81|5841.81|5841.81|0
1655468690000|2022-06-17 12:24:50|5842.18|5842.18|5842.37|5842.37|5842.37|5842.37|5842.18|5842.18|0
1655468700000|2022-06-17 12:25:00|5842.66|5842.66|5843.32|5843.32|5843.32|5843.32|5842.66|5842.66|0
1655468730000|2022-06-17 12:25:30|5844.08|5844.08|5844.27|5844.27|5844.27|5844.27|5844.08|5844.08|0
1655468760000|2022-06-17 12:26:00|5844.46|5844.46|5843.35|5843.35|5844.84|5844.84|5843.35|5843.35|0
1655468800000|2022-06-17 12:26:40|5843.67|5843.67|5843.67|5843.67|5843.67|5843.67|5843.67|5843.67|0
1655468820000|2022-06-17 12:27:00|5843.99|5843.99|5843.99|5843.99|5843.99|5843.99|5843.99|5843.99|0
1655468860000|2022-06-17 12:27:40|5843.6|5843.6|5843.28|5843.28|5843.6|5843.6|5843.28|5843.28|0
1655468880000|2022-06-17 12:28:00|5842.9|5842.9|5842.9|5842.9|5842.9|5842.9|5842.9|5842.9|0
1655468900000|2022-06-17 12:28:20|5842.58|5842.58|5842.58|5842.58|5842.58|5842.58|5842.58|5842.58|0
1655468910000|2022-06-17 12:28:30|5843.87|5843.87|5844.24|5844.24|5844.24|5844.24|5843.87|5843.87|0
1655468920000|2022-06-17 12:28:40|5844.88|5844.88|5845.2|5845.2|5845.2|5845.2|5844.88|5844.88|0
1655468940000|2022-06-17 12:29:00|5845.7|5845.7|5845.7|5845.7|5845.7|5845.7|5845.7|5845.7|0
1655468950000|2022-06-17 12:29:10|5845.51|5845.51|5845.51|5845.51|5845.51|5845.51|5845.51|5845.51|0
1655468970000|2022-06-17 12:29:30|5845.32|5845.32|5845.35|5845.35|5845.53|5845.53|5845.32|5845.32|0
1655468980000|2022-06-17 12:29:40|5845.03|5845.03|5843.95|5843.95|5845.03|5845.03|5843.95|5843.95|0
1655468990000|2022-06-17 12:29:50|5843.64|5843.64|5843.64|5843.64|5843.64|5843.64|5843.64|5843.64|0
1655469000000|2022-06-17 12:30:00|5843.99|5843.99|5843.99|5843.99|5843.99|5843.99|5843.99|5843.99|0
1655469020000|2022-06-17 12:30:20|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|5844.31|0
1655469030000|2022-06-17 12:30:30|5845.17|5845.17|5845.53|5845.53|5845.53|5845.53|5845.17|5845.17|0
1655469060000|2022-06-17 12:31:00|5845.24|5845.24|5845.56|5845.56|5845.56|5845.56|5845.24|5845.24|0
1655469070000|2022-06-17 12:31:10|5846.63|5846.63|5846.63|5846.63|5846.63|5846.63|5846.63|5846.63|0
1655469080000|2022-06-17 12:31:20|5847.13|5847.13|5847.13|5847.13|5847.13|5847.13|5847.13|5847.13|0
1655469090000|2022-06-17 12:31:30|5846.75|5846.75|5845.85|5845.85|5846.75|5846.75|5845.85|5845.85|0
1655469100000|2022-06-17 12:31:40|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|0
1655469120000|2022-06-17 12:32:00|5845.07|5845.07|5845.35|5845.35|5845.35|5845.35|5845.07|5845.07|0
1655469130000|2022-06-17 12:32:10|5845|5845|5844.07|5844.07|5845|5845|5844.07|5844.07|0
1655469140000|2022-06-17 12:32:20|5843.79|5843.79|5844.14|5844.14|5844.14|5844.14|5843.79|5843.79|0
1655469150000|2022-06-17 12:32:30|5843.77|5843.77|5843.45|5843.45|5843.77|5843.77|5843.45|5843.45|0
1655469160000|2022-06-17 12:32:40|5841.59|5841.59|5840.02|5840.02|5841.94|5841.94|5840.02|5840.02|0
1655469180000|2022-06-17 12:33:00|5840.39|5840.39|5840.56|5840.56|5840.56|5840.56|5840.18|5840.18|0
1655469190000|2022-06-17 12:33:10|5840.91|5840.91|5841.27|5841.27|5841.27|5841.27|5840.91|5840.91|0
1655469230000|2022-06-17 12:33:50|5840.56|5840.56|5840.05|5840.05|5840.56|5840.56|5840.05|5840.05|0
1655469240000|2022-06-17 12:34:00|5839.67|5839.67|5840.31|5840.31|5840.31|5840.31|5839.67|5839.67|0
1655469250000|2022-06-17 12:34:10|5840.63|5840.63|5839.99|5839.99|5840.63|5840.63|5839.99|5839.99|0
1655469330000|2022-06-17 12:35:30|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|0
1655469370000|2022-06-17 12:36:10|5840.06|5840.06|5840.06|5840.06|5840.41|5840.41|5840.06|5840.06|0
1655469400000|2022-06-17 12:36:40|5841.01|5841.01|5841.01|5841.01|5841.01|5841.01|5841.01|5841.01|0
1655469450000|2022-06-17 12:37:30|5840.69|5840.69|5840.37|5840.37|5840.69|5840.69|5840.37|5840.37|0
1655469460000|2022-06-17 12:37:40|5840.19|5840.19|5840|5840|5840.19|5840.19|5840|5840|0
1655469480000|2022-06-17 12:38:00|5840.19|5840.19|5841.52|5841.52|5841.52|5841.52|5840.19|5840.19|0
1655469490000|2022-06-17 12:38:10|5841.9|5841.9|5841.9|5841.9|5841.9|5841.9|5841.9|5841.9|0
1655469500000|2022-06-17 12:38:20|5842.26|5842.26|5842.64|5842.64|5842.64|5842.64|5842.26|5842.26|0
1655469530000|2022-06-17 12:38:50|5843.02|5843.02|5843.02|5843.02|5843.4|5843.4|5843.02|5843.02|0
1655469540000|2022-06-17 12:39:00|5842.81|5842.81|5841.28|5841.28|5842.81|5842.81|5841.28|5841.28|0
1655469570000|2022-06-17 12:39:30|5841.66|5841.66|5841.66|5841.66|5841.66|5841.66|5841.66|5841.66|0
1655469610000|2022-06-17 12:40:10|5841.98|5841.98|5841.79|5841.79|5841.98|5841.98|5841.79|5841.79|0
1655469630000|2022-06-17 12:40:30|5841.03|5841.03|5839.39|5839.39|5841.03|5841.03|5839.39|5839.39|0
1655469640000|2022-06-17 12:40:40|5839.1|5839.1|5839.39|5839.39|5839.39|5839.39|5839.1|5839.1|0
1655469660000|2022-06-17 12:41:00|5839|5839|5839|5839|5839|5839|5839|5839|0
1655469670000|2022-06-17 12:41:10|5839.36|5839.36|5838.86|5838.86|5839.36|5839.36|5838.86|5838.86|0
1655469700000|2022-06-17 12:41:40|5839.25|5839.25|5839.25|5839.25|5839.25|5839.25|5839.25|5839.25|0
1655469710000|2022-06-17 12:41:50|5839.96|5839.96|5839.96|5839.96|5839.96|5839.96|5839.96|5839.96|0
1655469730000|2022-06-17 12:42:10|5839.46|5839.46|5839.46|5839.46|5839.46|5839.46|5839.46|5839.46|0
1655469740000|2022-06-17 12:42:20|5840.14|5840.14|5840.67|5840.67|5841.03|5841.03|5840.14|5840.14|0
1655469750000|2022-06-17 12:42:30|5840.39|5840.39|5840.29|5840.29|5840.39|5840.39|5840.01|5840.01|0
1655469760000|2022-06-17 12:42:40|5841.29|5841.29|5841.29|5841.29|5841.29|5841.29|5841.29|5841.29|0
1655469780000|2022-06-17 12:43:00|5841.47|5841.47|5842.47|5842.47|5842.47|5842.47|5841.47|5841.47|0
1655469800000|2022-06-17 12:43:20|5844|5844|5845.47|5845.47|5845.47|5845.47|5844|5844|0
1655469810000|2022-06-17 12:43:30|5844.7|5844.7|5844.7|5844.7|5844.7|5844.7|5844.7|5844.7|0
1655469820000|2022-06-17 12:43:40|5845.06|5845.06|5845.06|5845.06|5845.06|5845.06|5845.06|5845.06|0
1655469830000|2022-06-17 12:43:50|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|0
1655469870000|2022-06-17 12:44:30|5846.14|5846.14|5846.5|5846.5|5846.5|5846.5|5846.14|5846.14|0
1655469910000|2022-06-17 12:45:10|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|5846.21|0
1655469920000|2022-06-17 12:45:20|5845.55|5845.55|5845.64|5845.64|5845.64|5845.64|5845.26|5845.26|0
1655469930000|2022-06-17 12:45:30|5846|5846|5846|5846|5846|5846|5846|5846|0
1655469950000|2022-06-17 12:45:50|5846.5|5846.5|5846.5|5846.5|5846.5|5846.5|5846.5|5846.5|0
1655469960000|2022-06-17 12:46:00|5846.68|5846.68|5846.68|5846.68|5846.68|5846.68|5846.68|5846.68|0
1655469970000|2022-06-17 12:46:10|5845.57|5845.57|5845.28|5845.28|5845.57|5845.57|5845.28|5845.28|0
1655469990000|2022-06-17 12:46:30|5844.96|5844.96|5844.26|5844.26|5844.96|5844.96|5844.26|5844.26|0
1655470010000|2022-06-17 12:46:50|5843.55|5843.55|5843.36|5843.36|5843.55|5843.55|5843.36|5843.36|0
1655470020000|2022-06-17 12:47:00|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1655470040000|2022-06-17 12:47:20|5842.24|5842.24|5841.74|5841.74|5842.24|5842.24|5841.46|5841.46|0
1655470070000|2022-06-17 12:47:50|5841.37|5841.37|5841.01|5841.01|5841.37|5841.37|5841.01|5841.01|0
1655470080000|2022-06-17 12:48:00|5840.37|5840.37|5840.37|5840.37|5840.37|5840.37|5840.37|5840.37|0
1655470090000|2022-06-17 12:48:10|5839.61|5839.61|5839.29|5839.29|5839.61|5839.61|5839.29|5839.29|0
1655470100000|2022-06-17 12:48:20|5838.97|5838.97|5838.33|5838.33|5838.97|5838.97|5838.33|5838.33|0
1655470110000|2022-06-17 12:48:30|5838.04|5838.04|5838.33|5838.33|5838.33|5838.33|5838.04|5838.04|0
1655470140000|2022-06-17 12:49:00|5837.76|5837.76|5837.76|5837.76|5837.76|5837.76|5837.76|5837.76|0
1655470150000|2022-06-17 12:49:10|5837.41|5837.41|5836.29|5836.29|5837.41|5837.41|5836.29|5836.29|0
1655470160000|2022-06-17 12:49:20|5836.67|5836.67|5836.61|5836.61|5836.67|5836.67|5836.29|5836.29|0
1655470180000|2022-06-17 12:49:40|5836.12|5836.12|5836.12|5836.12|5836.12|5836.12|5836.12|5836.12|0
1655470190000|2022-06-17 12:49:50|5835.26|5835.26|5834.14|5834.14|5835.26|5835.26|5833.09|5833.09|0
1655470200000|2022-06-17 12:50:00|5834.33|5834.33|5834.83|5834.83|5834.83|5834.83|5834.33|5834.33|0
1655470210000|2022-06-17 12:50:10|5835.47|5835.47|5835.54|5835.54|5835.54|5835.54|5835.19|5835.19|0
1655470220000|2022-06-17 12:50:20|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|0
1655470240000|2022-06-17 12:50:40|5835.43|5835.43|5835.81|5835.81|5835.81|5835.81|5835.43|5835.43|0
1655470270000|2022-06-17 12:51:10|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|0
1655470290000|2022-06-17 12:51:30|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|0
1655470310000|2022-06-17 12:51:50|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|5834.9|0
1655470330000|2022-06-17 12:52:10|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|5834.58|0
1655470350000|2022-06-17 12:52:30|5834.37|5834.37|5833.38|5833.38|5834.37|5834.37|5833.38|5833.38|0
1655470360000|2022-06-17 12:52:40|5832.57|5832.57|5833.64|5833.64|5833.64|5833.64|5832.57|5832.57|0
1655470370000|2022-06-17 12:52:50|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|5833.43|0
1655470380000|2022-06-17 12:53:00|5833.11|5833.11|5832.47|5832.47|5833.11|5833.11|5832.47|5832.47|0
1655470390000|2022-06-17 12:53:10|5832.04|5832.04|5832.04|5832.04|5832.04|5832.04|5832.04|5832.04|0
1655470400000|2022-06-17 12:53:20|5831.09|5831.09|5831.09|5831.09|5831.09|5831.09|5831.09|5831.09|0
1655470410000|2022-06-17 12:53:30|5831.51|5831.51|5832.78|5832.78|5832.78|5832.78|5831.51|5831.51|0
1655470450000|2022-06-17 12:54:10|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|0
1655470470000|2022-06-17 12:54:30|5834.09|5834.09|5834.48|5834.48|5834.48|5834.48|5834.09|5834.09|0
1655470490000|2022-06-17 12:54:50|5833.98|5833.98|5833.98|5833.98|5833.98|5833.98|5833.98|5833.98|0
1655470510000|2022-06-17 12:55:10|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|5833.6|0
1655470520000|2022-06-17 12:55:20|5833.97|5833.97|5836.14|5836.14|5836.14|5836.14|5833.97|5833.97|0
1655470530000|2022-06-17 12:55:30|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|0
1655470540000|2022-06-17 12:55:40|5835.5|5835.5|5834.74|5834.74|5835.5|5835.5|5834.74|5834.74|0
1655470550000|2022-06-17 12:55:50|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|0
1655470570000|2022-06-17 12:56:10|5833.53|5833.53|5833.53|5833.53|5833.53|5833.53|5833.53|5833.53|0
1655470580000|2022-06-17 12:56:20|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|0
1655470590000|2022-06-17 12:56:30|5833.64|5833.64|5832.69|5832.69|5833.64|5833.64|5832.69|5832.69|0
1655470600000|2022-06-17 12:56:40|5832.37|5832.37|5831.44|5831.44|5832.37|5832.37|5831.44|5831.44|0
1655470610000|2022-06-17 12:56:50|5831.12|5831.12|5830.21|5830.21|5831.12|5831.12|5829.31|5829.31|0
1655470620000|2022-06-17 12:57:00|5829.72|5829.72|5828.9|5828.9|5829.72|5829.72|5828.33|5828.33|0
1655470700000|2022-06-17 12:58:20|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|5828.26|0
1655470710000|2022-06-17 12:58:30|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|0
1655470750000|2022-06-17 12:59:10|5827.52|5827.52|5827.24|5827.24|5827.52|5827.52|5826.95|5826.95|0
1655470760000|2022-06-17 12:59:20|5826.95|5826.95|5826.95|5826.95|5826.95|5826.95|5826.95|5826.95|0
1655470770000|2022-06-17 12:59:30|5827.33|5827.33|5827.71|5827.71|5827.71|5827.71|5827.33|5827.33|0
1655470780000|2022-06-17 12:59:40|5827.39|5827.39|5827.39|5827.39|5827.39|5827.39|5827.39|5827.39|0
1655470810000|2022-06-17 13:00:10|5828.47|5828.47|5828.47|5828.47|5828.47|5828.47|5828.47|5828.47|0
1655470820000|2022-06-17 13:00:20|5827.97|5827.97|5827.97|5827.97|5827.97|5827.97|5827.97|5827.97|0
1655470840000|2022-06-17 13:00:40|5828.47|5828.47|5827.89|5827.89|5828.47|5828.47|5827.89|5827.89|0
1655470850000|2022-06-17 13:00:50|5827.61|5827.61|5827.61|5827.61|5827.61|5827.61|5827.61|5827.61|0
1655470860000|2022-06-17 13:01:00|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|0
1655470870000|2022-06-17 13:01:10|5828.08|5828.08|5828.08|5828.08|5828.08|5828.08|5828.08|5828.08|0
1655470880000|2022-06-17 13:01:20|5826.75|5826.75|5825.99|5825.99|5826.75|5826.75|5825.99|5825.99|0
1655470890000|2022-06-17 13:01:30|5826.75|5826.75|5827.23|5827.23|5827.23|5827.23|5826.75|5826.75|0
1655470910000|2022-06-17 13:01:50|5826.15|5826.15|5826.15|5826.15|5826.15|5826.15|5826.15|5826.15|0
1655470940000|2022-06-17 13:02:20|5826.51|5826.51|5826.87|5826.87|5826.87|5826.87|5826.51|5826.51|0
1655470950000|2022-06-17 13:02:30|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|0
1655470980000|2022-06-17 13:03:00|5826.11|5826.11|5823.81|5823.81|5826.11|5826.11|5823.81|5823.81|0
1655470990000|2022-06-17 13:03:10|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|5823.99|0
1655471030000|2022-06-17 13:03:50|5824.28|5824.28|5824.6|5824.6|5824.6|5824.6|5824.28|5824.28|0
1655471050000|2022-06-17 13:04:10|5823.61|5823.61|5822.78|5822.78|5823.61|5823.61|5822.78|5822.78|0
1655471060000|2022-06-17 13:04:20|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|0
1655471070000|2022-06-17 13:04:30|5821.43|5821.43|5820.43|5820.43|5821.43|5821.43|5820.43|5820.43|0
1655471090000|2022-06-17 13:04:50|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|0
1655471100000|2022-06-17 13:05:00|5820.26|5820.26|5820.26|5820.26|5820.26|5820.26|5820.26|5820.26|0
1655471130000|2022-06-17 13:05:30|5819.41|5819.41|5819.41|5819.41|5819.41|5819.41|5819.41|5819.41|0
1655471140000|2022-06-17 13:05:40|5819.77|5819.77|5819.77|5819.77|5819.77|5819.77|5819.77|5819.77|0
1655471160000|2022-06-17 13:06:00|5819.56|5819.56|5819.56|5819.56|5819.56|5819.56|5819.56|5819.56|0
1655471170000|2022-06-17 13:06:10|5819.24|5819.24|5819.45|5819.45|5819.45|5819.45|5819.24|5819.24|0
1655471190000|2022-06-17 13:06:30|5819.83|5819.83|5819.83|5819.83|5819.83|5819.83|5819.83|5819.83|0
1655471200000|2022-06-17 13:06:40|5819.45|5819.45|5819.45|5819.45|5819.45|5819.45|5819.45|5819.45|0
1655471210000|2022-06-17 13:06:50|5819.16|5819.16|5819.45|5819.45|5819.45|5819.45|5819.16|5819.16|0
1655471220000|2022-06-17 13:07:00|5819.26|5819.26|5818.7|5818.7|5819.81|5819.81|5818.7|5818.7|0
1655471230000|2022-06-17 13:07:10|5818.52|5818.52|5818.57|5818.57|5818.89|5818.89|5818.52|5818.52|0
1655471240000|2022-06-17 13:07:20|5818.89|5818.89|5818.54|5818.54|5818.89|5818.89|5818.18|5818.18|0
1655471270000|2022-06-17 13:07:50|5818.18|5818.18|5818.89|5818.89|5818.89|5818.89|5818.18|5818.18|0
1655471300000|2022-06-17 13:08:20|5818.57|5818.57|5818.7|5818.7|5818.7|5818.7|5817.55|5817.55|0
1655471310000|2022-06-17 13:08:30|5819.27|5819.27|5819.56|5819.56|5819.56|5819.56|5819.27|5819.27|0
1655471330000|2022-06-17 13:08:50|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|0
1655471340000|2022-06-17 13:09:00|5820.83|5820.83|5821.19|5821.19|5821.19|5821.19|5820.83|5820.83|0
1655471360000|2022-06-17 13:09:20|5820.9|5820.9|5820.62|5820.62|5820.9|5820.9|5820.62|5820.62|0
1655471380000|2022-06-17 13:09:40|5820.33|5820.33|5818.72|5818.72|5820.33|5820.33|5818.72|5818.72|0
1655471390000|2022-06-17 13:09:50|5819.1|5819.1|5819.1|5819.1|5819.1|5819.1|5819.1|5819.1|0
1655471400000|2022-06-17 13:10:00|5818.79|5818.79|5818.61|5818.61|5819.1|5819.1|5818.61|5818.61|0
1655471410000|2022-06-17 13:10:10|5817.75|5817.75|5817.46|5817.46|5817.75|5817.75|5817.46|5817.46|0
1655471420000|2022-06-17 13:10:20|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|0
1655471430000|2022-06-17 13:10:30|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|5816.97|0
1655471440000|2022-06-17 13:10:40|5815.82|5815.82|5816.2|5816.2|5816.2|5816.2|5815.82|5815.82|0
1655471460000|2022-06-17 13:11:00|5815.84|5815.84|5814.8|5814.8|5815.84|5815.84|5814.8|5814.8|0
1655471470000|2022-06-17 13:11:10|5814.61|5814.61|5814.61|5814.61|5814.61|5814.61|5814.61|5814.61|0
1655471490000|2022-06-17 13:11:30|5814.23|5814.23|5814.23|5814.23|5814.23|5814.23|5814.23|5814.23|0
1655471500000|2022-06-17 13:11:40|5813.66|5813.66|5813.94|5813.94|5813.94|5813.94|5813.66|5813.66|0
1655471510000|2022-06-17 13:11:50|5813.59|5813.59|5813.2|5813.2|5813.59|5813.59|5813.2|5813.2|0
1655471550000|2022-06-17 13:12:30|5812.64|5812.64|5812.49|5812.49|5812.64|5812.64|5811.93|5811.93|0
1655471560000|2022-06-17 13:12:40|5812.87|5812.87|5813.08|5813.08|5813.08|5813.08|5812.3|5812.3|0
1655471570000|2022-06-17 13:12:50|5814.56|5814.56|5816.05|5816.05|5816.05|5816.05|5814.56|5814.56|0
1655471580000|2022-06-17 13:13:00|5816.34|5816.34|5816.63|5816.63|5816.63|5816.63|5816.34|5816.34|0
1655471600000|2022-06-17 13:13:20|5817.19|5817.19|5817.19|5817.19|5817.19|5817.19|5817.19|5817.19|0
1655471620000|2022-06-17 13:13:40|5817.9|5817.9|5818.67|5818.67|5818.67|5818.67|5817.9|5817.9|0
1655471640000|2022-06-17 13:14:00|5819.69|5819.69|5822.89|5822.89|5822.89|5822.89|5819.69|5819.69|0
1655471670000|2022-06-17 13:14:30|5823.53|5823.53|5824.1|5824.1|5824.1|5824.1|5823.53|5823.53|0
1655471730000|2022-06-17 13:15:30|5824.38|5824.38|5824.38|5824.38|5824.38|5824.38|5824.38|5824.38|0
1655471740000|2022-06-17 13:15:40|5824.74|5824.74|5826.91|5826.91|5827.58|5827.58|5824.74|5824.74|0
1655471750000|2022-06-17 13:15:50|5826.59|5826.59|5826.59|5826.59|5826.59|5826.59|5826.59|5826.59|0
1655471770000|2022-06-17 13:16:10|5827.23|5827.23|5828.33|5828.33|5828.37|5828.37|5827.23|5827.23|0
1655471790000|2022-06-17 13:16:30|5828.01|5828.01|5828.01|5828.01|5828.01|5828.01|5828.01|5828.01|0
1655471800000|2022-06-17 13:16:40|5829.16|5829.16|5829.54|5829.54|5829.54|5829.54|5829.16|5829.16|0
1655471810000|2022-06-17 13:16:50|5829.36|5829.36|5830.31|5830.31|5830.31|5830.31|5829.36|5829.36|0
1655471820000|2022-06-17 13:17:00|5831.31|5831.31|5830.99|5830.99|5831.31|5831.31|5830.99|5830.99|0
1655471830000|2022-06-17 13:17:10|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|5831.62|0
1655471850000|2022-06-17 13:17:30|5831.98|5831.98|5832.27|5832.27|5832.27|5832.27|5831.98|5831.98|0
1655471880000|2022-06-17 13:18:00|5832.65|5832.65|5832.65|5832.65|5832.65|5832.65|5832.65|5832.65|0
1655471890000|2022-06-17 13:18:10|5832.01|5832.01|5832.01|5832.01|5832.01|5832.01|5832.01|5832.01|0
1655471900000|2022-06-17 13:18:20|5832.33|5832.33|5832.33|5832.33|5832.33|5832.33|5832.33|5832.33|0
1655471910000|2022-06-17 13:18:30|5832.83|5832.83|5832.83|5832.83|5832.83|5832.83|5832.83|5832.83|0
1655471920000|2022-06-17 13:18:40|5833.32|5833.32|5833.14|5833.14|5833.7|5833.7|5833.14|5833.14|0
1655471940000|2022-06-17 13:19:00|5833.46|5833.46|5833.14|5833.14|5833.46|5833.46|5833.14|5833.14|0
1655471960000|2022-06-17 13:19:20|5832.92|5832.92|5832.92|5832.92|5832.92|5832.92|5832.92|5832.92|0
1655471980000|2022-06-17 13:19:40|5833.28|5833.28|5832.21|5832.21|5833.28|5833.28|5832.21|5832.21|0
1655471990000|2022-06-17 13:19:50|5831.83|5831.83|5830.77|5830.77|5831.83|5831.83|5830.77|5830.77|0
1655472000000|2022-06-17 13:20:00|5830.42|5830.42|5828.34|5828.34|5830.42|5830.42|5828.34|5828.34|0
1655472010000|2022-06-17 13:20:10|5828.05|5828.05|5827.56|5827.56|5828.05|5828.05|5827.56|5827.56|0
1655472020000|2022-06-17 13:20:20|5827.2|5827.2|5827.2|5827.2|5827.2|5827.2|5827.2|5827.2|0
1655472030000|2022-06-17 13:20:30|5826.43|5826.43|5826.43|5826.43|5826.43|5826.43|5826.43|5826.43|0
1655472040000|2022-06-17 13:20:40|5825.94|5825.94|5825.94|5825.94|5825.94|5825.94|5825.94|5825.94|0
1655472050000|2022-06-17 13:20:50|5825.37|5825.37|5825.51|5825.51|5825.51|5825.51|5823.68|5823.68|0
1655472060000|2022-06-17 13:21:00|5825.32|5825.32|5825.89|5825.89|5825.89|5825.89|5825.32|5825.32|0
1655472070000|2022-06-17 13:21:10|5826.25|5826.25|5827.3|5827.3|5827.3|5827.3|5826.25|5826.25|0
1655472110000|2022-06-17 13:21:50|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|0
1655472120000|2022-06-17 13:22:00|5827.3|5827.3|5827.3|5827.3|5827.3|5827.3|5827.3|5827.3|0
1655472130000|2022-06-17 13:22:10|5828.45|5828.45|5828.45|5828.45|5828.45|5828.45|5828.45|5828.45|0
1655472140000|2022-06-17 13:22:20|5828.76|5828.76|5828.48|5828.48|5828.76|5828.76|5828.48|5828.48|0
1655472160000|2022-06-17 13:22:40|5828.1|5828.1|5828.1|5828.1|5828.1|5828.1|5828.1|5828.1|0
1655472170000|2022-06-17 13:22:50|5828.42|5828.42|5828.42|5828.42|5828.42|5828.42|5828.42|5828.42|0
1655472190000|2022-06-17 13:23:10|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|5828.04|0
1655472200000|2022-06-17 13:23:20|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|0
1655472210000|2022-06-17 13:23:30|5827.26|5827.26|5827.05|5827.05|5827.54|5827.54|5827.05|5827.05|0
1655472220000|2022-06-17 13:23:40|5827.42|5827.42|5827.42|5827.42|5827.42|5827.42|5827.42|5827.42|0
1655472230000|2022-06-17 13:23:50|5826.66|5826.66|5826.3|5826.3|5826.66|5826.66|5826.3|5826.3|0
1655472240000|2022-06-17 13:24:00|5826.62|5826.62|5826.94|5826.94|5826.94|5826.94|5826.62|5826.62|0
1655472270000|2022-06-17 13:24:30|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|0
1655472300000|2022-06-17 13:25:00|5826.9|5826.9|5833.43|5833.43|5834.57|5834.57|5826.86|5826.86|0
1655472310000|2022-06-17 13:25:10|5833.11|5833.11|5829.44|5829.44|5833.11|5833.11|5829.44|5829.44|0
1655472320000|2022-06-17 13:25:20|5829.94|5829.94|5828.61|5828.61|5829.94|5829.94|5828.61|5828.61|0
1655472330000|2022-06-17 13:25:30|5829.24|5829.24|5829.28|5829.28|5829.6|5829.6|5829.24|5829.24|0
1655472340000|2022-06-17 13:25:40|5828.9|5828.9|5828.9|5828.9|5828.9|5828.9|5828.9|5828.9|0
1655472350000|2022-06-17 13:25:50|5827.94|5827.94|5827.94|5827.94|5827.94|5827.94|5827.94|5827.94|0
1655472360000|2022-06-17 13:26:00|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|0
1655472370000|2022-06-17 13:26:10|5827.3|5827.3|5826.94|5826.94|5827.3|5827.3|5826.94|5826.94|0
1655472390000|2022-06-17 13:26:30|5826.58|5826.58|5825.09|5825.09|5826.58|5826.58|5824.77|5824.77|0
1655472410000|2022-06-17 13:26:50|5825.41|5825.41|5825.41|5825.41|5825.41|5825.41|5825.41|5825.41|0
1655472420000|2022-06-17 13:27:00|5825.6|5825.6|5825.41|5825.41|5825.6|5825.6|5825.41|5825.41|0
1655472430000|2022-06-17 13:27:10|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|0
1655472440000|2022-06-17 13:27:20|5826.41|5826.41|5826.6|5826.6|5826.6|5826.6|5826.41|5826.41|0
1655472450000|2022-06-17 13:27:30|5828.19|5828.19|5828.69|5828.69|5828.69|5828.69|5828.19|5828.19|0
1655472460000|2022-06-17 13:27:40|5828.33|5828.33|5829.86|5829.86|5829.86|5829.86|5828.33|5828.33|0
1655472470000|2022-06-17 13:27:50|5829.5|5829.5|5828.37|5828.37|5829.5|5829.5|5828.37|5828.37|0
1655472480000|2022-06-17 13:28:00|5827.22|5827.22|5826.62|5826.62|5827.22|5827.22|5826.62|5826.62|0
1655472490000|2022-06-17 13:28:10|5826.26|5826.26|5825.62|5825.62|5826.26|5826.26|5825.62|5825.62|0
1655472510000|2022-06-17 13:28:30|5825.98|5825.98|5826.34|5826.34|5826.34|5826.34|5825.98|5825.98|0
1655472540000|2022-06-17 13:29:00|5825.84|5825.84|5825.46|5825.46|5825.84|5825.84|5825.46|5825.46|0
1655472570000|2022-06-17 13:29:30|5825.11|5825.11|5825.11|5825.11|5825.11|5825.11|5825.11|5825.11|0
1655472590000|2022-06-17 13:29:50|5825.46|5825.46|5825.11|5825.11|5825.46|5825.46|5825.11|5825.11|0
1655472600000|2022-06-17 13:30:00|5825.42|5825.42|5826.32|5826.32|5829.27|5829.27|5825.42|5825.42|0
1655472610000|2022-06-17 13:30:10|5826.61|5826.61|5824.57|5824.57|5826.61|5826.61|5824.57|5824.57|0
1655472620000|2022-06-17 13:30:20|5824.26|5824.26|5823.62|5823.62|5824.26|5824.26|5823.62|5823.62|0
1655472630000|2022-06-17 13:30:30|5823.97|5823.97|5824.26|5824.26|5824.26|5824.26|5823.97|5823.97|0
1655472640000|2022-06-17 13:30:40|5823.94|5823.94|5826.08|5826.08|5826.08|5826.08|5823.94|5823.94|0
1655472650000|2022-06-17 13:30:50|5826.57|5826.57|5827.85|5827.85|5827.85|5827.85|5826.57|5826.57|0
1655472660000|2022-06-17 13:31:00|5828.04|5828.04|5829.75|5829.75|5829.75|5829.75|5828.04|5828.04|0
1655472680000|2022-06-17 13:31:20|5829.26|5829.26|5830.25|5830.25|5830.61|5830.61|5829.26|5829.26|0
1655472690000|2022-06-17 13:31:30|5829.93|5829.93|5827.96|5827.96|5829.93|5829.93|5827.96|5827.96|0
1655472700000|2022-06-17 13:31:40|5827.25|5827.25|5827.6|5827.6|5827.6|5827.6|5827.25|5827.25|0
1655472720000|2022-06-17 13:32:00|5826.61|5826.61|5825.85|5825.85|5826.61|5826.61|5825.85|5825.85|0
1655472730000|2022-06-17 13:32:10|5824.89|5824.89|5824.51|5824.51|5824.89|5824.89|5824.51|5824.51|0
1655472740000|2022-06-17 13:32:20|5824.83|5824.83|5824.97|5824.97|5825.33|5825.33|5824.83|5824.83|0
1655472750000|2022-06-17 13:32:30|5825.35|5825.35|5825.92|5825.92|5825.92|5825.92|5825.35|5825.35|0
1655472760000|2022-06-17 13:32:40|5826.28|5826.28|5826.47|5826.47|5826.47|5826.47|5826.28|5826.28|0
1655472780000|2022-06-17 13:33:00|5826.68|5826.68|5826.04|5826.04|5826.68|5826.68|5826.04|5826.04|0
1655472800000|2022-06-17 13:33:20|5826.81|5826.81|5827.52|5827.52|5827.52|5827.52|5826.81|5826.81|0
1655472810000|2022-06-17 13:33:30|5828.02|5828.02|5831.82|5831.82|5831.82|5831.82|5828.02|5828.02|0
1655472820000|2022-06-17 13:33:40|5832.03|5832.03|5833.03|5833.03|5833.03|5833.03|5832.03|5832.03|0
1655472830000|2022-06-17 13:33:50|5833.41|5833.41|5833.09|5833.09|5833.41|5833.41|5833.09|5833.09|0
1655472840000|2022-06-17 13:34:00|5833.41|5833.41|5834.05|5834.05|5834.05|5834.05|5833.41|5833.41|0
1655472850000|2022-06-17 13:34:10|5834.33|5834.33|5834.71|5834.71|5834.71|5834.71|5834.33|5834.33|0
1655472860000|2022-06-17 13:34:20|5835.07|5835.07|5835.7|5835.7|5835.7|5835.7|5835.07|5835.07|0
1655472880000|2022-06-17 13:34:40|5836.06|5836.06|5835.84|5835.84|5836.2|5836.2|5835.7|5835.7|0
1655472890000|2022-06-17 13:34:50|5835.49|5835.49|5832.37|5832.37|5835.49|5835.49|5832.37|5832.37|0
1655472900000|2022-06-17 13:35:00|5832.59|5832.59|5832.58|5832.58|5832.96|5832.96|5832.58|5832.58|0
1655472910000|2022-06-17 13:35:10|5831.62|5831.62|5832.62|5832.62|5832.62|5832.62|5831.62|5831.62|0
1655472920000|2022-06-17 13:35:20|5832.26|5832.26|5832.12|5832.12|5833.15|5833.15|5831.76|5831.76|0
1655472930000|2022-06-17 13:35:30|5833.64|5833.64|5833.15|5833.15|5833.64|5833.64|5833.15|5833.15|0
1655472940000|2022-06-17 13:35:40|5833.34|5833.34|5833.34|5833.34|5833.34|5833.34|5833.34|5833.34|0
1655472950000|2022-06-17 13:35:50|5834.29|5834.29|5833.53|5833.53|5834.29|5834.29|5833.53|5833.53|0
1655472960000|2022-06-17 13:36:00|5833.21|5833.21|5833.21|5833.21|5833.21|5833.21|5833.21|5833.21|0
1655472970000|2022-06-17 13:36:10|5832.92|5832.92|5832.07|5832.07|5832.92|5832.92|5831.71|5831.71|0
1655472980000|2022-06-17 13:36:20|5831.75|5831.75|5830.78|5830.78|5831.75|5831.75|5830.78|5830.78|0
1655472990000|2022-06-17 13:36:30|5830.42|5830.42|5830.78|5830.78|5830.78|5830.78|5830.07|5830.07|0
1655473000000|2022-06-17 13:36:40|5829.82|5829.82|5829.44|5829.44|5829.82|5829.82|5829.44|5829.44|0
1655473020000|2022-06-17 13:37:00|5828.73|5828.73|5828.35|5828.35|5828.73|5828.73|5828.35|5828.35|0
1655473030000|2022-06-17 13:37:10|5828.71|5828.71|5829.07|5829.07|5829.07|5829.07|5828.71|5828.71|0
1655473040000|2022-06-17 13:37:20|5828.43|5828.43|5827.39|5827.39|5828.43|5828.43|5827.11|5827.11|0
1655473050000|2022-06-17 13:37:30|5827.21|5827.21|5829.3|5829.3|5829.3|5829.3|5827.21|5827.21|0
1655473060000|2022-06-17 13:37:40|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|0
1655473070000|2022-06-17 13:37:50|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|0
1655473080000|2022-06-17 13:38:00|5828.39|5828.39|5830.12|5830.12|5830.44|5830.44|5828.39|5828.39|0
1655473090000|2022-06-17 13:38:10|5830.48|5830.48|5829.83|5829.83|5830.48|5830.48|5829.83|5829.83|0
1655473100000|2022-06-17 13:38:20|5829.52|5829.52|5828.52|5828.52|5829.52|5829.52|5828.52|5828.52|0
1655473110000|2022-06-17 13:38:30|5828.16|5828.16|5827.97|5827.97|5828.16|5828.16|5827.97|5827.97|0
1655473120000|2022-06-17 13:38:40|5827.83|5827.83|5825.64|5825.64|5827.83|5827.83|5825.64|5825.64|0
1655473130000|2022-06-17 13:38:50|5826|5826|5826|5826|5826|5826|5826|5826|0
1655473140000|2022-06-17 13:39:00|5826.37|5826.37|5826.73|5826.73|5826.73|5826.73|5826.37|5826.37|0
1655473170000|2022-06-17 13:39:30|5827.23|5827.23|5827.79|5827.79|5827.79|5827.79|5827.23|5827.23|0
1655473180000|2022-06-17 13:39:40|5828.15|5828.15|5831.33|5831.33|5831.33|5831.33|5828.15|5828.15|0
1655473190000|2022-06-17 13:39:50|5830.98|5830.98|5828.86|5828.86|5830.98|5830.98|5828.86|5828.86|0
1655473200000|2022-06-17 13:40:00|5829.49|5829.49|5829.85|5829.85|5829.85|5829.85|5829.49|5829.49|0
1655473210000|2022-06-17 13:40:10|5830.42|5830.42|5832.41|5832.41|5832.41|5832.41|5830.42|5830.42|0
1655473220000|2022-06-17 13:40:20|5832.6|5832.6|5833.75|5833.75|5833.75|5833.75|5832.6|5832.6|0
1655473230000|2022-06-17 13:40:30|5834.46|5834.46|5834.46|5834.46|5834.46|5834.46|5834.46|5834.46|0
1655473240000|2022-06-17 13:40:40|5835.1|5835.1|5835.65|5835.65|5835.65|5835.65|5835.1|5835.1|0
1655473250000|2022-06-17 13:40:50|5836.03|5836.03|5837.81|5837.81|5837.81|5837.81|5836.03|5836.03|0
1655473270000|2022-06-17 13:41:10|5838.17|5838.17|5838.76|5838.76|5838.76|5838.76|5838.17|5838.17|0
1655473290000|2022-06-17 13:41:30|5839.72|5839.72|5839.72|5839.72|5839.72|5839.72|5839.08|5839.08|0
1655473300000|2022-06-17 13:41:40|5839.94|5839.94|5842.78|5842.78|5842.78|5842.78|5839.94|5839.94|0
1655473320000|2022-06-17 13:42:00|5843.91|5843.91|5844.89|5844.89|5845.25|5845.25|5843.91|5843.91|0
1655473330000|2022-06-17 13:42:10|5845.17|5845.17|5844.79|5844.79|5845.17|5845.17|5844.79|5844.79|0
1655473340000|2022-06-17 13:42:20|5845.11|5845.11|5844.12|5844.12|5845.11|5845.11|5844.12|5844.12|0
1655473350000|2022-06-17 13:42:30|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|0
1655473360000|2022-06-17 13:42:40|5844.15|5844.15|5843.42|5843.42|5844.15|5844.15|5843.42|5843.42|0
1655473370000|2022-06-17 13:42:50|5843.23|5843.23|5842.87|5842.87|5843.23|5843.23|5842.87|5842.87|0
1655473400000|2022-06-17 13:43:20|5842.23|5842.23|5842.88|5842.88|5842.88|5842.88|5842.23|5842.23|0
1655473410000|2022-06-17 13:43:30|5842.56|5842.56|5844.09|5844.09|5844.09|5844.09|5842.56|5842.56|0
1655473420000|2022-06-17 13:43:40|5844.27|5844.27|5843.28|5843.28|5844.27|5844.27|5843.28|5843.28|0
1655473430000|2022-06-17 13:43:50|5843.92|5843.92|5843.92|5843.92|5843.92|5843.92|5843.92|5843.92|0
1655473440000|2022-06-17 13:44:00|5844.42|5844.42|5844.42|5844.42|5844.42|5844.42|5844.42|5844.42|0
1655473450000|2022-06-17 13:44:10|5844.1|5844.1|5842.84|5842.84|5844.1|5844.1|5842.84|5842.84|0
1655473490000|2022-06-17 13:44:50|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|0
1655473500000|2022-06-17 13:45:00|5842.46|5842.46|5841.88|5841.88|5842.84|5842.84|5841.88|5841.88|0
1655473510000|2022-06-17 13:45:10|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|5841.52|0
1655473520000|2022-06-17 13:45:20|5841.84|5841.84|5842.58|5842.58|5842.58|5842.58|5841.84|5841.84|0
1655473530000|2022-06-17 13:45:30|5843.85|5843.85|5844.97|5844.97|5845.33|5845.33|5843.85|5843.85|0
1655473550000|2022-06-17 13:45:50|5845.54|5845.54|5846.31|5846.31|5846.31|5846.31|5845.54|5845.54|0
1655473560000|2022-06-17 13:46:00|5846.66|5846.66|5847.7|5847.7|5847.7|5847.7|5846.66|5846.66|0
1655473570000|2022-06-17 13:46:10|5848.02|5848.02|5846.38|5846.38|5848.02|5848.02|5846.38|5846.38|0
1655473600000|2022-06-17 13:46:40|5846.59|5846.59|5846.24|5846.24|5846.59|5846.59|5846.24|5846.24|0
1655473610000|2022-06-17 13:46:50|5844.71|5844.71|5844.16|5844.16|5844.71|5844.71|5844.16|5844.16|0
1655473620000|2022-06-17 13:47:00|5843.88|5843.88|5843.03|5843.03|5844.59|5844.59|5843.03|5843.03|0
1655473630000|2022-06-17 13:47:10|5843.25|5843.25|5843.6|5843.6|5843.6|5843.6|5843.25|5843.25|0
1655473650000|2022-06-17 13:47:30|5843.22|5843.22|5843.22|5843.22|5843.22|5843.22|5843.22|5843.22|0
1655473660000|2022-06-17 13:47:40|5843.9|5843.9|5840.58|5840.58|5843.9|5843.9|5840.58|5840.58|0
1655473680000|2022-06-17 13:48:00|5840.96|5840.96|5841.34|5841.34|5841.34|5841.34|5840.96|5840.96|0
1655473690000|2022-06-17 13:48:10|5840.98|5840.98|5840.98|5840.98|5840.98|5840.98|5840.98|5840.98|0
1655473700000|2022-06-17 13:48:20|5841.17|5841.17|5842|5842|5842.32|5842.32|5841.17|5841.17|0
1655473710000|2022-06-17 13:48:30|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|0
1655473720000|2022-06-17 13:48:40|5842.67|5842.67|5842.67|5842.67|5842.67|5842.67|5842.67|5842.67|0
1655473730000|2022-06-17 13:48:50|5842.86|5842.86|5842.51|5842.51|5842.86|5842.86|5842.51|5842.51|0
1655473740000|2022-06-17 13:49:00|5843.18|5843.18|5843.18|5843.18|5843.18|5843.18|5843.18|5843.18|0
1655473760000|2022-06-17 13:49:20|5844.33|5844.33|5844.33|5844.33|5844.33|5844.33|5844.33|5844.33|0
1655473770000|2022-06-17 13:49:30|5844.69|5844.69|5845.41|5845.41|5845.41|5845.41|5844.66|5844.66|0
1655473780000|2022-06-17 13:49:40|5846.16|5846.16|5847.68|5847.68|5847.68|5847.68|5846.16|5846.16|0
1655473790000|2022-06-17 13:49:50|5848|5848|5848.51|5848.51|5848.68|5848.68|5848|5848|0
1655473800000|2022-06-17 13:50:00|5848.15|5848.15|5850.87|5850.87|5851.19|5851.19|5848.15|5848.15|0
1655473810000|2022-06-17 13:50:10|5851.19|5851.19|5851.45|5851.45|5851.45|5851.45|5850.87|5850.87|0
1655473820000|2022-06-17 13:50:20|5851.73|5851.73|5854.41|5854.41|5854.41|5854.41|5851.73|5851.73|0
1655473830000|2022-06-17 13:50:30|5855.48|5855.48|5855.1|5855.1|5855.48|5855.48|5855.1|5855.1|0
1655473840000|2022-06-17 13:50:40|5854.36|5854.36|5854.36|5854.36|5854.36|5854.36|5854.36|5854.36|0
1655473850000|2022-06-17 13:50:50|5854.01|5854.01|5853.69|5853.69|5854.33|5854.33|5853.69|5853.69|0
1655473860000|2022-06-17 13:51:00|5853.37|5853.37|5853.18|5853.18|5853.37|5853.37|5853.18|5853.18|0
1655473870000|2022-06-17 13:51:10|5853.5|5853.5|5855.27|5855.27|5855.27|5855.27|5853.31|5853.31|0
1655473880000|2022-06-17 13:51:20|5855.74|5855.74|5856.1|5856.1|5856.1|5856.1|5855.74|5855.74|0
1655473890000|2022-06-17 13:51:30|5856.46|5856.46|5856.18|5856.18|5856.96|5856.96|5855.68|5855.68|0
1655473900000|2022-06-17 13:51:40|5855.89|5855.89|5855.89|5855.89|5855.89|5855.89|5855.89|5855.89|0
1655473910000|2022-06-17 13:51:50|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|0
1655473920000|2022-06-17 13:52:00|5856.07|5856.07|5856.07|5856.07|5856.07|5856.07|5856.07|5856.07|0
1655473930000|2022-06-17 13:52:10|5856.39|5856.39|5856.75|5856.75|5856.75|5856.75|5856.39|5856.39|0
1655473940000|2022-06-17 13:52:20|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|0
1655473950000|2022-06-17 13:52:30|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|5856.58|0
1655473970000|2022-06-17 13:52:50|5856.26|5856.26|5856.26|5856.26|5856.26|5856.26|5856.26|5856.26|0
1655473980000|2022-06-17 13:53:00|5856.63|5856.63|5857.33|5857.33|5857.33|5857.33|5856.45|5856.45|0
1655473990000|2022-06-17 13:53:10|5857.65|5857.65|5857.27|5857.27|5857.65|5857.65|5857.27|5857.27|0
1655474010000|2022-06-17 13:53:30|5857.56|5857.56|5859.07|5859.07|5859.07|5859.07|5857.56|5857.56|0
1655474030000|2022-06-17 13:53:50|5860.03|5860.03|5860.03|5860.03|5860.03|5860.03|5860.03|5860.03|0
1655474040000|2022-06-17 13:54:00|5860.21|5860.21|5860.03|5860.03|5860.57|5860.57|5860.03|5860.03|0
1655474060000|2022-06-17 13:54:20|5859.07|5859.07|5857.91|5857.91|5859.07|5859.07|5857.91|5857.91|0
1655474080000|2022-06-17 13:54:40|5857.72|5857.72|5857.72|5857.72|5857.72|5857.72|5857.72|5857.72|0
1655474090000|2022-06-17 13:54:50|5859.25|5859.25|5860.17|5860.17|5860.17|5860.17|5859.25|5859.25|0
1655474100000|2022-06-17 13:55:00|5860.74|5860.74|5861.5|5861.5|5861.5|5861.5|5860.74|5860.74|0
1655474110000|2022-06-17 13:55:10|5861.82|5861.82|5862.81|5862.81|5863.09|5863.09|5861.82|5861.82|0
1655474120000|2022-06-17 13:55:20|5863.13|5863.13|5864.2|5864.2|5864.2|5864.2|5863.13|5863.13|0
1655474140000|2022-06-17 13:55:40|5864.95|5864.95|5864.39|5864.39|5864.95|5864.95|5864.39|5864.39|0
1655474150000|2022-06-17 13:55:50|5864.03|5864.03|5863.86|5863.86|5864.22|5864.22|5863.86|5863.86|0
1655474160000|2022-06-17 13:56:00|5865.01|5865.01|5865.9|5865.9|5865.9|5865.9|5865.01|5865.01|0
1655474170000|2022-06-17 13:56:10|5866.26|5866.26|5866.44|5866.44|5866.44|5866.44|5866.26|5866.26|0
1655474180000|2022-06-17 13:56:20|5867.44|5867.44|5867.44|5867.44|5867.44|5867.44|5867.44|5867.44|0
1655474190000|2022-06-17 13:56:30|5866.94|5866.94|5867.32|5867.32|5867.32|5867.32|5866.94|5866.94|0
1655474200000|2022-06-17 13:56:40|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|0
1655474210000|2022-06-17 13:56:50|5866.33|5866.33|5865.97|5865.97|5866.33|5866.33|5865.97|5865.97|0
1655474220000|2022-06-17 13:57:00|5863.51|5863.51|5863.01|5863.01|5863.87|5863.87|5863.01|5863.01|0
1655474230000|2022-06-17 13:57:10|5862.64|5862.64|5862.32|5862.32|5862.64|5862.64|5862.32|5862.32|0
1655474240000|2022-06-17 13:57:20|5862|5862|5861.68|5861.68|5862|5862|5861.68|5861.68|0
1655474260000|2022-06-17 13:57:40|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|0
1655474270000|2022-06-17 13:57:50|5860.76|5860.76|5860.74|5860.74|5860.95|5860.95|5860.74|5860.74|0
1655474280000|2022-06-17 13:58:00|5860.92|5860.92|5860.57|5860.57|5860.92|5860.92|5860.57|5860.57|0
1655474290000|2022-06-17 13:58:10|5860.21|5860.21|5859.89|5859.89|5860.21|5860.21|5859.89|5859.89|0
1655474310000|2022-06-17 13:58:30|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|0
1655474340000|2022-06-17 13:59:00|5859.48|5859.48|5859.84|5859.84|5859.84|5859.84|5859.48|5859.48|0
1655474360000|2022-06-17 13:59:20|5860.2|5860.2|5860.2|5860.2|5860.2|5860.2|5860.2|5860.2|0
1655474380000|2022-06-17 13:59:40|5860.84|5860.84|5861.15|5861.15|5861.15|5861.15|5860.84|5860.84|0
1655474390000|2022-06-17 13:59:50|5861.73|5861.73|5861.69|5861.69|5861.73|5861.73|5861.37|5861.37|0
1655474400000|2022-06-17 14:00:00|5861.33|5861.33|5860.48|5860.48|5861.33|5861.33|5860.48|5860.48|0
1655474430000|2022-06-17 14:00:30|5860.12|5860.12|5859.93|5859.93|5860.12|5860.12|5859.93|5859.93|0
1655474440000|2022-06-17 14:00:40|5859.58|5859.58|5859.08|5859.08|5859.58|5859.58|5859.08|5859.08|0
1655474450000|2022-06-17 14:00:50|5858.79|5858.79|5857.39|5857.39|5858.79|5858.79|5857.39|5857.39|0
1655474460000|2022-06-17 14:01:00|5857.03|5857.03|5856.69|5856.69|5857.03|5857.03|5855.25|5855.25|0
1655474490000|2022-06-17 14:01:30|5856.31|5856.31|5855.45|5855.45|5856.31|5856.31|5855.45|5855.45|0
1655474520000|2022-06-17 14:02:00|5856.09|5856.09|5855.41|5855.41|5856.09|5856.09|5855.41|5855.41|0
1655474530000|2022-06-17 14:02:10|5854.65|5854.65|5854.27|5854.27|5854.65|5854.65|5854.27|5854.27|0
1655474540000|2022-06-17 14:02:20|5853.96|5853.96|5852.81|5852.81|5853.96|5853.96|5852.81|5852.81|0
1655474550000|2022-06-17 14:02:30|5852.31|5852.31|5851.68|5851.68|5853.34|5853.34|5851.68|5851.68|0
1655474560000|2022-06-17 14:02:40|5851.32|5851.32|5851.32|5851.32|5851.32|5851.32|5851.32|5851.32|0
1655474570000|2022-06-17 14:02:50|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|0
1655474580000|2022-06-17 14:03:00|5851.46|5851.46|5849.49|5849.49|5851.46|5851.46|5849.49|5849.49|0
1655474590000|2022-06-17 14:03:10|5849.84|5849.84|5849.23|5849.23|5850.2|5850.2|5849.23|5849.23|0
1655474610000|2022-06-17 14:03:30|5849.55|5849.55|5850.48|5850.48|5850.48|5850.48|5849.55|5849.55|0
1655474620000|2022-06-17 14:03:40|5850.85|5850.85|5855.45|5855.45|5855.45|5855.45|5850.85|5850.85|0
1655474630000|2022-06-17 14:03:50|5855.81|5855.81|5855.77|5855.77|5856.57|5856.57|5855.77|5855.77|0
1655474640000|2022-06-17 14:04:00|5855.27|5855.27|5855.27|5855.27|5855.27|5855.27|5855.27|5855.27|0
1655474650000|2022-06-17 14:04:10|5855.63|5855.63|5856.31|5856.31|5856.31|5856.31|5855.63|5855.63|0
1655474660000|2022-06-17 14:04:20|5856.14|5856.14|5856.14|5856.14|5856.14|5856.14|5856.14|5856.14|0
1655474670000|2022-06-17 14:04:30|5855.5|5855.5|5854.13|5854.13|5855.5|5855.5|5854.13|5854.13|0
1655474690000|2022-06-17 14:04:50|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|0
1655474700000|2022-06-17 14:05:00|5854.27|5854.27|5854.27|5854.27|5854.27|5854.27|5854.27|5854.27|0
1655474710000|2022-06-17 14:05:10|5854.91|5854.91|5855.4|5855.4|5855.4|5855.4|5854.91|5854.91|0
1655474720000|2022-06-17 14:05:20|5855.04|5855.04|5854.98|5854.98|5855.04|5855.04|5854.02|5854.02|0
1655474730000|2022-06-17 14:05:30|5855.7|5855.7|5855.34|5855.34|5855.7|5855.7|5855.34|5855.34|0
1655474740000|2022-06-17 14:05:40|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|5854.84|0
1655474750000|2022-06-17 14:05:50|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|5854.48|0
1655474770000|2022-06-17 14:06:10|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|5854.98|0
1655474800000|2022-06-17 14:06:40|5854.48|5854.48|5853.84|5853.84|5854.48|5854.48|5853.84|5853.84|0
1655474820000|2022-06-17 14:07:00|5854.34|5854.34|5854.34|5854.34|5854.34|5854.34|5854.34|5854.34|0
1655474830000|2022-06-17 14:07:10|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|5855.3|0
1655474850000|2022-06-17 14:07:30|5854.72|5854.72|5854.44|5854.44|5854.72|5854.72|5854.44|5854.44|0
1655474860000|2022-06-17 14:07:40|5852.85|5852.85|5852.4|5852.4|5853.04|5853.04|5852.4|5852.4|0
1655474870000|2022-06-17 14:07:50|5852.04|5852.04|5851.28|5851.28|5852.04|5852.04|5851.28|5851.28|0
1655474880000|2022-06-17 14:08:00|5850.78|5850.78|5850.78|5850.78|5850.78|5850.78|5850.78|5850.78|0
1655474890000|2022-06-17 14:08:10|5850.59|5850.59|5851.69|5851.69|5851.69|5851.69|5850.59|5850.59|0
1655474900000|2022-06-17 14:08:20|5851.98|5851.98|5851.08|5851.08|5851.98|5851.98|5851.08|5851.08|0
1655474910000|2022-06-17 14:08:30|5850.76|5850.76|5851.13|5851.13|5851.13|5851.13|5850.76|5850.76|0
1655474920000|2022-06-17 14:08:40|5851.45|5851.45|5851.45|5851.45|5851.45|5851.45|5851.45|5851.45|0
1655474930000|2022-06-17 14:08:50|5851.81|5851.81|5851.81|5851.81|5851.81|5851.81|5851.81|5851.81|0
1655474940000|2022-06-17 14:09:00|5852.45|5852.45|5854.24|5854.24|5854.24|5854.24|5852.45|5852.45|0
1655474950000|2022-06-17 14:09:10|5853.92|5853.92|5853.56|5853.56|5853.92|5853.92|5853.56|5853.56|0
1655474960000|2022-06-17 14:09:20|5853.75|5853.75|5852.38|5852.38|5853.75|5853.75|5852.38|5852.38|0
1655474970000|2022-06-17 14:09:30|5852.09|5852.09|5852.09|5852.09|5852.09|5852.09|5852.09|5852.09|0
1655474990000|2022-06-17 14:09:50|5851.74|5851.74|5851.74|5851.74|5851.74|5851.74|5851.74|5851.74|0
1655475000000|2022-06-17 14:10:00|5851.42|5851.42|5851.42|5851.42|5851.42|5851.42|5851.42|5851.42|0
1655475010000|2022-06-17 14:10:10|5851.78|5851.78|5852.09|5852.09|5852.09|5852.09|5851.78|5851.78|0
1655475020000|2022-06-17 14:10:20|5852.45|5852.45|5853.66|5853.66|5853.66|5853.66|5852.45|5852.45|0
1655475030000|2022-06-17 14:10:30|5853.95|5853.95|5854.14|5854.14|5854.14|5854.14|5853.95|5853.95|0
1655475040000|2022-06-17 14:10:40|5853.78|5853.78|5853.78|5853.78|5853.78|5853.78|5853.78|5853.78|0
1655475050000|2022-06-17 14:10:50|5853.06|5853.06|5853.06|5853.06|5853.06|5853.06|5853.06|5853.06|0
1655475060000|2022-06-17 14:11:00|5853.45|5853.45|5853.45|5853.45|5853.45|5853.45|5853.45|5853.45|0
1655475070000|2022-06-17 14:11:10|5853.09|5853.09|5853.09|5853.09|5853.09|5853.09|5853.09|5853.09|0
1655475080000|2022-06-17 14:11:20|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|0
1655475090000|2022-06-17 14:11:30|5852.82|5852.82|5852.82|5852.82|5852.82|5852.82|5852.82|5852.82|0
1655475100000|2022-06-17 14:11:40|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|0
1655475110000|2022-06-17 14:11:50|5852.8|5852.8|5852.8|5852.8|5852.8|5852.8|5852.8|5852.8|0
1655475130000|2022-06-17 14:12:10|5852.16|5852.16|5852.16|5852.16|5852.16|5852.16|5852.16|5852.16|0
1655475140000|2022-06-17 14:12:20|5852.48|5852.48|5854.98|5854.98|5854.98|5854.98|5852.48|5852.48|0
1655475150000|2022-06-17 14:12:30|5854.66|5854.66|5854.34|5854.34|5854.66|5854.66|5854.34|5854.34|0
1655475160000|2022-06-17 14:12:40|5854.66|5854.66|5854.66|5854.66|5854.66|5854.66|5854.66|5854.66|0
1655475170000|2022-06-17 14:12:50|5854.02|5854.02|5854.57|5854.57|5854.57|5854.57|5854.02|5854.02|0
1655475180000|2022-06-17 14:13:00|5854.36|5854.36|5854.36|5854.36|5854.36|5854.36|5854.36|5854.36|0
1655475220000|2022-06-17 14:13:40|5854.92|5854.92|5854.56|5854.56|5854.92|5854.92|5854.56|5854.56|0
1655475230000|2022-06-17 14:13:50|5854.07|5854.07|5854.26|5854.26|5854.26|5854.26|5854.07|5854.07|0
1655475240000|2022-06-17 14:14:00|5853.9|5853.9|5854.94|5854.94|5854.94|5854.94|5853.9|5853.9|0
1655475250000|2022-06-17 14:14:10|5854.65|5854.65|5853.97|5853.97|5854.65|5854.65|5853.97|5853.97|0
1655475260000|2022-06-17 14:14:20|5854.26|5854.26|5854.26|5854.26|5854.26|5854.26|5854.26|5854.26|0
1655475270000|2022-06-17 14:14:30|5853.94|5853.94|5853.94|5853.94|5853.94|5853.94|5853.94|5853.94|0
1655475290000|2022-06-17 14:14:50|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|0
1655475300000|2022-06-17 14:15:00|5854.94|5854.94|5856.08|5856.08|5856.08|5856.08|5854.94|5854.94|0
1655475310000|2022-06-17 14:15:10|5855.73|5855.73|5855.73|5855.73|5855.73|5855.73|5855.73|5855.73|0
1655475320000|2022-06-17 14:15:20|5855.34|5855.34|5855.48|5855.48|5855.48|5855.48|5854.99|5854.99|0
1655475330000|2022-06-17 14:15:30|5855.11|5855.11|5853.13|5853.13|5855.11|5855.11|5853.13|5853.13|0
1655475340000|2022-06-17 14:15:40|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|0
1655475350000|2022-06-17 14:15:50|5853.6|5853.6|5853.15|5853.15|5853.6|5853.6|5853.15|5853.15|0
1655475360000|2022-06-17 14:16:00|5852.8|5852.8|5852.48|5852.48|5852.8|5852.8|5852.48|5852.48|0
1655475370000|2022-06-17 14:16:10|5851.52|5851.52|5850.52|5850.52|5851.52|5851.52|5850.52|5850.52|0
1655475380000|2022-06-17 14:16:20|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|0
1655475390000|2022-06-17 14:16:30|5849.91|5849.91|5849.42|5849.42|5849.91|5849.91|5849.42|5849.42|0
1655475410000|2022-06-17 14:16:50|5849.74|5849.74|5848.81|5848.81|5849.74|5849.74|5848.46|5848.46|0
1655475420000|2022-06-17 14:17:00|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|0
1655475430000|2022-06-17 14:17:10|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|0
1655475440000|2022-06-17 14:17:20|5848.42|5848.42|5847.92|5847.92|5848.42|5848.42|5847.92|5847.92|0
1655475450000|2022-06-17 14:17:30|5847.28|5847.28|5847.28|5847.28|5847.28|5847.28|5847.28|5847.28|0
1655475460000|2022-06-17 14:17:40|5847.77|5847.77|5846.94|5846.94|5847.77|5847.77|5846.44|5846.44|0
1655475470000|2022-06-17 14:17:50|5846.62|5846.62|5847.15|5847.15|5847.86|5847.86|5846.62|5846.62|0
1655475480000|2022-06-17 14:18:00|5847.86|5847.86|5848.24|5848.24|5848.24|5848.24|5847.86|5847.86|0
1655475500000|2022-06-17 14:18:20|5847.92|5847.92|5849.45|5849.45|5849.45|5849.45|5847.92|5847.92|0
1655475510000|2022-06-17 14:18:30|5849.73|5849.73|5849.73|5849.73|5850.05|5850.05|5849.73|5849.73|0
1655475520000|2022-06-17 14:18:40|5849.16|5849.16|5849.16|5849.16|5849.16|5849.16|5849.16|5849.16|0
1655475530000|2022-06-17 14:18:50|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|5848.42|0
1655475540000|2022-06-17 14:19:00|5848.07|5848.07|5847.75|5847.75|5848.07|5848.07|5847.75|5847.75|0
1655475560000|2022-06-17 14:19:20|5848.13|5848.13|5847.75|5847.75|5848.13|5848.13|5847.75|5847.75|0
1655475580000|2022-06-17 14:19:40|5847.46|5847.46|5847.67|5847.67|5847.67|5847.67|5847.46|5847.46|0
1655475590000|2022-06-17 14:19:50|5847.03|5847.03|5845.11|5845.11|5847.03|5847.03|5844.75|5844.75|0
1655475600000|2022-06-17 14:20:00|5844.82|5844.82|5844.82|5844.82|5844.82|5844.82|5844.82|5844.82|0
1655475610000|2022-06-17 14:20:10|5845.14|5845.14|5843.93|5843.93|5845.14|5845.14|5843.93|5843.93|0
1655475630000|2022-06-17 14:20:30|5843.62|5843.62|5842.73|5842.73|5843.62|5843.62|5842.73|5842.73|0
1655475640000|2022-06-17 14:20:40|5841.69|5841.69|5840.09|5840.09|5841.69|5841.69|5840.09|5840.09|0
1655475660000|2022-06-17 14:21:00|5838.56|5838.56|5838.24|5838.24|5838.56|5838.56|5838.24|5838.24|0
1655475670000|2022-06-17 14:21:10|5838.6|5838.6|5838.04|5838.04|5839.32|5839.32|5838.04|5838.04|0
1655475680000|2022-06-17 14:21:20|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|0
1655475690000|2022-06-17 14:21:30|5837.12|5837.12|5836.4|5836.4|5837.12|5837.12|5836.4|5836.4|0
1655475700000|2022-06-17 14:21:40|5835.76|5835.76|5838.05|5838.05|5838.05|5838.05|5835.76|5835.76|0
1655475710000|2022-06-17 14:21:50|5837.86|5837.86|5837.67|5837.67|5837.86|5837.86|5837.67|5837.67|0
1655475720000|2022-06-17 14:22:00|5838.03|5838.03|5838.03|5838.03|5838.03|5838.03|5838.03|5838.03|0
1655475740000|2022-06-17 14:22:20|5836.72|5836.72|5835.64|5835.64|5836.72|5836.72|5835.64|5835.64|0
1655475750000|2022-06-17 14:22:30|5834.71|5834.71|5833.81|5833.81|5834.71|5834.71|5833.81|5833.81|0
1655475760000|2022-06-17 14:22:40|5833.31|5833.31|5832.96|5832.96|5833.31|5833.31|5832.96|5832.96|0
1655475790000|2022-06-17 14:23:10|5833.45|5833.45|5831.86|5831.86|5833.45|5833.45|5831.86|5831.86|0
1655475800000|2022-06-17 14:23:20|5832.14|5832.14|5833.1|5833.1|5833.1|5833.1|5832.14|5832.14|0
1655475810000|2022-06-17 14:23:30|5833.74|5833.74|5836.09|5836.09|5836.76|5836.76|5833.74|5833.74|0
1655475820000|2022-06-17 14:23:40|5835.32|5835.32|5835.04|5835.04|5835.32|5835.32|5835.04|5835.04|0
1655475830000|2022-06-17 14:23:50|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|5835.39|0
1655475840000|2022-06-17 14:24:00|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|0
1655475860000|2022-06-17 14:24:20|5835.99|5835.99|5835.99|5835.99|5835.99|5835.99|5835.99|5835.99|0
1655475870000|2022-06-17 14:24:30|5835.64|5835.64|5835.25|5835.25|5835.64|5835.64|5835.25|5835.25|0
1655475880000|2022-06-17 14:24:40|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|0
1655475900000|2022-06-17 14:25:00|5835.11|5835.11|5835.43|5835.43|5835.72|5835.72|5835.11|5835.11|0
1655475920000|2022-06-17 14:25:20|5835.15|5835.15|5835.15|5835.15|5835.15|5835.15|5835.15|5835.15|0
1655475930000|2022-06-17 14:25:30|5835.51|5835.51|5836.27|5836.27|5836.27|5836.27|5835.51|5835.51|0
1655475940000|2022-06-17 14:25:40|5836.63|5836.63|5837.26|5837.26|5837.26|5837.26|5836.63|5836.63|0
1655475950000|2022-06-17 14:25:50|5837.55|5837.55|5837.55|5837.55|5837.55|5837.55|5837.55|5837.55|0
1655475960000|2022-06-17 14:26:00|5838.32|5838.32|5838.12|5838.12|5839.05|5839.05|5838.12|5838.12|0
1655475970000|2022-06-17 14:26:10|5837.76|5837.76|5838.12|5838.12|5838.48|5838.48|5837.76|5837.76|0
1655475980000|2022-06-17 14:26:20|5838.76|5838.76|5838.76|5838.76|5838.76|5838.76|5838.76|5838.76|0
1655475990000|2022-06-17 14:26:30|5838.55|5838.55|5838.55|5838.55|5838.55|5838.55|5838.55|5838.55|0
1655476000000|2022-06-17 14:26:40|5837.91|5837.91|5836.36|5836.36|5837.91|5837.91|5836.36|5836.36|0
1655476010000|2022-06-17 14:26:50|5836|5836|5834.01|5834.01|5836|5836|5834.01|5834.01|0
1655476020000|2022-06-17 14:27:00|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|0
1655476030000|2022-06-17 14:27:10|5832.9|5832.9|5833.09|5833.09|5833.22|5833.22|5832.9|5832.9|0
1655476040000|2022-06-17 14:27:20|5832.45|5832.45|5832.45|5832.45|5832.45|5832.45|5832.45|5832.45|0
1655476050000|2022-06-17 14:27:30|5831.46|5831.46|5830.53|5830.53|5831.46|5831.46|5830.53|5830.53|0
1655476060000|2022-06-17 14:27:40|5829|5829|5827.98|5827.98|5829|5829|5827.98|5827.98|0
1655476070000|2022-06-17 14:27:50|5827.63|5827.63|5826.89|5826.89|5827.63|5827.63|5826.89|5826.89|0
1655476080000|2022-06-17 14:28:00|5826.6|5826.6|5825.4|5825.4|5826.6|5826.6|5825.4|5825.4|0
1655476090000|2022-06-17 14:28:10|5825.11|5825.11|5825.11|5825.11|5825.47|5825.47|5825.11|5825.11|0
1655476120000|2022-06-17 14:28:40|5824.76|5824.76|5824.76|5824.76|5824.76|5824.76|5824.76|5824.76|0
1655476150000|2022-06-17 14:29:10|5825.11|5825.11|5825.43|5825.43|5825.43|5825.43|5825.11|5825.11|0
1655476170000|2022-06-17 14:29:30|5824.86|5824.86|5824.86|5824.86|5824.86|5824.86|5824.86|5824.86|0
1655476180000|2022-06-17 14:29:40|5824.5|5824.5|5824.36|5824.36|5825.22|5825.22|5824.07|5824.07|0
1655476190000|2022-06-17 14:29:50|5824.71|5824.71|5824.71|5824.71|5824.71|5824.71|5824.71|5824.71|0
1655476200000|2022-06-17 14:30:00|5824.9|5824.9|5824.86|5824.86|5824.9|5824.9|5824.55|5824.55|0
1655476210000|2022-06-17 14:30:10|5825.44|5825.44|5826.96|5826.96|5826.96|5826.96|5825.44|5825.44|0
1655476230000|2022-06-17 14:30:30|5827.46|5827.46|5827.81|5827.81|5827.81|5827.81|5827.46|5827.46|0
1655476250000|2022-06-17 14:30:50|5828.17|5828.17|5828.17|5828.17|5828.17|5828.17|5828.17|5828.17|0
1655476260000|2022-06-17 14:31:00|5828.73|5828.73|5828.73|5828.73|5828.73|5828.73|5828.73|5828.73|0
1655476270000|2022-06-17 14:31:10|5829.37|5829.37|5829.44|5829.44|5829.63|5829.63|5829|5829|0
1655476280000|2022-06-17 14:31:20|5829.63|5829.63|5829.84|5829.84|5829.84|5829.84|5829.63|5829.63|0
1655476290000|2022-06-17 14:31:30|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|0
1655476310000|2022-06-17 14:31:50|5829.03|5829.03|5828.42|5828.42|5829.03|5829.03|5828.07|5828.07|0
1655476320000|2022-06-17 14:32:00|5828.24|5828.24|5828.24|5828.24|5828.24|5828.24|5828.24|5828.24|0
1655476340000|2022-06-17 14:32:20|5827.88|5827.88|5827.15|5827.15|5827.88|5827.88|5826.96|5826.96|0
1655476360000|2022-06-17 14:32:40|5826.65|5826.65|5826.65|5826.65|5826.65|5826.65|5826.65|5826.65|0
1655476370000|2022-06-17 14:32:50|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|0
1655476400000|2022-06-17 14:33:20|5826.65|5826.65|5822.91|5822.91|5826.65|5826.65|5822.91|5822.91|0
1655476420000|2022-06-17 14:33:40|5822.42|5822.42|5822.63|5822.63|5822.63|5822.63|5822.42|5822.42|0
1655476430000|2022-06-17 14:33:50|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|5821.48|0
1655476440000|2022-06-17 14:34:00|5821.84|5821.84|5821.2|5821.2|5821.84|5821.84|5821.2|5821.2|0
1655476450000|2022-06-17 14:34:10|5820.84|5820.84|5820.49|5820.49|5820.84|5820.84|5820.49|5820.49|0
1655476460000|2022-06-17 14:34:20|5820.98|5820.98|5820.7|5820.7|5820.98|5820.98|5820.7|5820.7|0
1655476480000|2022-06-17 14:34:40|5819.76|5819.76|5819.76|5819.76|5819.76|5819.76|5819.76|5819.76|0
1655476490000|2022-06-17 14:34:50|5819.37|5819.37|5819.37|5819.37|5819.37|5819.37|5819.37|5819.37|0
1655476500000|2022-06-17 14:35:00|5819.56|5819.56|5817.61|5817.61|5819.56|5819.56|5817.61|5817.61|0
1655476510000|2022-06-17 14:35:10|5816.61|5816.61|5815.47|5815.47|5816.61|5816.61|5815.47|5815.47|0
1655476520000|2022-06-17 14:35:20|5814.98|5814.98|5814.59|5814.59|5814.98|5814.98|5814.59|5814.59|0
1655476530000|2022-06-17 14:35:30|5814.31|5814.31|5813.59|5813.59|5814.31|5814.31|5813.59|5813.59|0
1655476540000|2022-06-17 14:35:40|5813.24|5813.24|5812.92|5812.92|5813.24|5813.24|5812.92|5812.92|0
1655476550000|2022-06-17 14:35:50|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|0
1655476560000|2022-06-17 14:36:00|5812.28|5812.28|5811.3|5811.3|5812.28|5812.28|5811.3|5811.3|0
1655476570000|2022-06-17 14:36:10|5810.98|5810.98|5810.66|5810.66|5810.98|5810.98|5810.66|5810.66|0
1655476590000|2022-06-17 14:36:30|5809.51|5809.51|5809.13|5809.13|5809.51|5809.51|5809.13|5809.13|0
1655476620000|2022-06-17 14:37:00|5808.81|5808.81|5808.05|5808.05|5808.81|5808.81|5808.05|5808.05|0
1655476630000|2022-06-17 14:37:10|5807.67|5807.67|5808.77|5808.77|5808.77|5808.77|5807.67|5807.67|0
1655476640000|2022-06-17 14:37:20|5809.41|5809.41|5809.7|5809.7|5810.09|5810.09|5809.41|5809.41|0
1655476650000|2022-06-17 14:37:30|5809.32|5809.32|5808.82|5808.82|5809.54|5809.54|5808.82|5808.82|0
1655476660000|2022-06-17 14:37:40|5808.54|5808.54|5807.62|5807.62|5808.97|5808.97|5807.62|5807.62|0
1655476670000|2022-06-17 14:37:50|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|0
1655476680000|2022-06-17 14:38:00|5807.83|5807.83|5807.83|5807.83|5807.83|5807.83|5807.83|5807.83|0
1655476690000|2022-06-17 14:38:10|5808.18|5808.18|5809.43|5809.43|5809.43|5809.43|5808.18|5808.18|0
1655476700000|2022-06-17 14:38:20|5809.61|5809.61|5811.72|5811.72|5811.72|5811.72|5809.61|5809.61|0
1655476710000|2022-06-17 14:38:30|5812.04|5812.04|5813.27|5813.27|5814.27|5814.27|5812.04|5812.04|0
1655476720000|2022-06-17 14:38:40|5813.56|5813.56|5813.27|5813.27|5813.56|5813.56|5813.27|5813.27|0
1655476730000|2022-06-17 14:38:50|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|0
1655476740000|2022-06-17 14:39:00|5813.36|5813.36|5813.36|5813.36|5813.36|5813.36|5813.36|5813.36|0
1655476750000|2022-06-17 14:39:10|5812.4|5812.4|5811.45|5811.45|5812.4|5812.4|5811.45|5811.45|0
1655476760000|2022-06-17 14:39:20|5811.13|5811.13|5810.61|5810.61|5811.13|5811.13|5810.39|5810.39|0
1655476770000|2022-06-17 14:39:30|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|5810.93|0
1655476790000|2022-06-17 14:39:50|5811.28|5811.28|5812.54|5812.54|5812.54|5812.54|5811.28|5811.28|0
1655476800000|2022-06-17 14:40:00|5811.83|5811.83|5810.87|5810.87|5812.21|5812.21|5810.87|5810.87|0
1655476810000|2022-06-17 14:40:10|5810.68|5810.68|5810.92|5810.92|5811.56|5811.56|5810.68|5810.68|0
1655476820000|2022-06-17 14:40:20|5810.56|5810.56|5810.06|5810.06|5810.56|5810.56|5810.06|5810.06|0
1655476830000|2022-06-17 14:40:30|5810.25|5810.25|5809.97|5809.97|5810.25|5810.25|5809.97|5809.97|0
1655476840000|2022-06-17 14:40:40|5809.61|5809.61|5809.61|5809.61|5809.61|5809.61|5809.61|5809.61|0
1655476860000|2022-06-17 14:41:00|5809.23|5809.23|5807.98|5807.98|5809.23|5809.23|5807.98|5807.98|0
1655476870000|2022-06-17 14:41:10|5807.77|5807.77|5808.48|5808.48|5808.48|5808.48|5807.77|5807.77|0
1655476880000|2022-06-17 14:41:20|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|5808.16|0
1655476890000|2022-06-17 14:41:30|5807.84|5807.84|5807.84|5807.84|5807.84|5807.84|5807.84|5807.84|0
1655476900000|2022-06-17 14:41:40|5807.52|5807.52|5807.52|5807.52|5807.52|5807.52|5807.17|5807.17|0
1655476910000|2022-06-17 14:41:50|5807.84|5807.84|5807.84|5807.84|5807.84|5807.84|5807.84|5807.84|0
1655476920000|2022-06-17 14:42:00|5807.35|5807.35|5806.99|5806.99|5807.35|5807.35|5806.99|5806.99|0
1655476930000|2022-06-17 14:42:10|5807.28|5807.28|5807.28|5807.28|5807.28|5807.28|5807.28|5807.28|0
1655476950000|2022-06-17 14:42:30|5808.67|5808.67|5808.99|5808.99|5808.99|5808.99|5808.67|5808.67|0
1655476960000|2022-06-17 14:42:40|5808.67|5808.67|5811.23|5811.23|5811.23|5811.23|5808.67|5808.67|0
1655476970000|2022-06-17 14:42:50|5811.87|5811.87|5812.25|5812.25|5812.25|5812.25|5811.87|5811.87|0
1655476990000|2022-06-17 14:43:10|5812.89|5812.89|5814.39|5814.39|5814.39|5814.39|5812.89|5812.89|0
1655477000000|2022-06-17 14:43:20|5814.75|5814.75|5816.08|5816.08|5816.4|5816.4|5814.75|5814.75|0
1655477010000|2022-06-17 14:43:30|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|0
1655477020000|2022-06-17 14:43:40|5817.16|5817.16|5817.79|5817.79|5817.79|5817.79|5817.16|5817.16|0
1655477030000|2022-06-17 14:43:50|5817.3|5817.3|5817.68|5817.68|5817.68|5817.68|5817.3|5817.3|0
1655477050000|2022-06-17 14:44:10|5818.18|5818.18|5818.75|5818.75|5818.75|5818.75|5818.18|5818.18|0
1655477060000|2022-06-17 14:44:20|5819.71|5819.71|5819.39|5819.39|5819.71|5819.71|5819.39|5819.39|0
1655477070000|2022-06-17 14:44:30|5819.67|5819.67|5819.67|5819.67|5819.67|5819.67|5819.67|5819.67|0
1655477080000|2022-06-17 14:44:40|5820.17|5820.17|5820.53|5820.53|5820.53|5820.53|5820.17|5820.17|0
1655477090000|2022-06-17 14:44:50|5820.85|5820.85|5821.66|5821.66|5821.66|5821.66|5820.85|5820.85|0
1655477100000|2022-06-17 14:45:00|5822.04|5822.04|5820.28|5820.28|5822.04|5822.04|5819.99|5819.99|0
1655477110000|2022-06-17 14:45:10|5820.63|5820.63|5820.28|5820.28|5820.63|5820.63|5820.28|5820.28|0
1655477130000|2022-06-17 14:45:30|5819.92|5819.92|5818.59|5818.59|5819.92|5819.92|5818.59|5818.59|0
1655477140000|2022-06-17 14:45:40|5818.09|5818.09|5817.81|5817.81|5818.09|5818.09|5817.81|5817.81|0
1655477150000|2022-06-17 14:45:50|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|0
1655477170000|2022-06-17 14:46:10|5817.81|5817.81|5817.81|5817.81|5817.81|5817.81|5817.81|5817.81|0
1655477180000|2022-06-17 14:46:20|5817.84|5817.84|5817.84|5817.84|5817.84|5817.84|5817.84|5817.84|0
1655477210000|2022-06-17 14:46:50|5817.66|5817.66|5816.41|5816.41|5817.66|5817.66|5816.41|5816.41|0
1655477220000|2022-06-17 14:47:00|5816.09|5816.09|5815.27|5815.27|5816.09|5816.09|5815.27|5815.27|0
1655477230000|2022-06-17 14:47:10|5815.59|5815.59|5815.19|5815.19|5815.88|5815.88|5815.19|5815.19|0
1655477240000|2022-06-17 14:47:20|5813.66|5813.66|5813.66|5813.66|5813.66|5813.66|5813.66|5813.66|0
1655477260000|2022-06-17 14:47:40|5814.35|5814.35|5814.49|5814.49|5814.49|5814.49|5813.99|5813.99|0
1655477270000|2022-06-17 14:47:50|5814.17|5814.17|5813.24|5813.24|5814.17|5814.17|5813.24|5813.24|0
1655477280000|2022-06-17 14:48:00|5812.93|5812.93|5812.61|5812.61|5812.96|5812.96|5812.61|5812.61|0
1655477290000|2022-06-17 14:48:10|5812.99|5812.99|5812.71|5812.71|5812.99|5812.99|5812.67|5812.67|0
1655477300000|2022-06-17 14:48:20|5812.42|5812.42|5811|5811|5812.42|5812.42|5811|5811|0
1655477320000|2022-06-17 14:48:40|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|5811.49|0
1655477330000|2022-06-17 14:48:50|5811.14|5811.14|5810.26|5810.26|5811.14|5811.14|5810.26|5810.26|0
1655477340000|2022-06-17 14:49:00|5809.5|5809.5|5808.33|5808.33|5809.5|5809.5|5807.7|5807.7|0
1655477350000|2022-06-17 14:49:10|5808.69|5808.69|5808.69|5808.69|5808.69|5808.69|5808.69|5808.69|0
1655477370000|2022-06-17 14:49:30|5809.33|5809.33|5809.71|5809.71|5809.71|5809.71|5809.33|5809.33|0
1655477380000|2022-06-17 14:49:40|5810.85|5810.85|5812.64|5812.64|5812.64|5812.64|5810.85|5810.85|0
1655477390000|2022-06-17 14:49:50|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|5812.26|0
1655477400000|2022-06-17 14:50:00|5811.94|5811.94|5811.58|5811.58|5811.94|5811.94|5811.58|5811.58|0
1655477410000|2022-06-17 14:50:10|5810.23|5810.23|5809.67|5809.67|5810.23|5810.23|5809.67|5809.67|0
1655477420000|2022-06-17 14:50:20|5809.99|5809.99|5810.09|5810.09|5810.49|5810.49|5809.99|5809.99|0
1655477430000|2022-06-17 14:50:30|5810.58|5810.58|5810.58|5810.58|5810.58|5810.58|5810.58|5810.58|0
1655477450000|2022-06-17 14:50:50|5810.94|5810.94|5812.37|5812.37|5812.37|5812.37|5810.94|5810.94|0
1655477460000|2022-06-17 14:51:00|5812.01|5812.01|5812.01|5812.01|5812.01|5812.01|5812.01|5812.01|0
1655477470000|2022-06-17 14:51:10|5811.63|5811.63|5812.37|5812.37|5812.37|5812.37|5811.63|5811.63|0
1655477480000|2022-06-17 14:51:20|5813.64|5813.64|5811.95|5811.95|5813.64|5813.64|5811.95|5811.95|0
1655477490000|2022-06-17 14:51:30|5811.58|5811.58|5811.58|5811.58|5811.58|5811.58|5811.58|5811.58|0
1655477500000|2022-06-17 14:51:40|5811.22|5811.22|5811.22|5811.22|5811.22|5811.22|5811.22|5811.22|0
1655477510000|2022-06-17 14:51:50|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|5811.54|0
1655477520000|2022-06-17 14:52:00|5811.25|5811.25|5811.54|5811.54|5811.54|5811.54|5811.25|5811.25|0
1655477530000|2022-06-17 14:52:10|5812.25|5812.25|5812.75|5812.75|5812.75|5812.75|5812.25|5812.25|0
1655477540000|2022-06-17 14:52:20|5813.04|5813.04|5812.51|5812.51|5813.53|5813.53|5812.32|5812.32|0
1655477550000|2022-06-17 14:52:30|5812.83|5812.83|5812.83|5812.83|5812.83|5812.83|5812.83|5812.83|0
1655477560000|2022-06-17 14:52:40|5814.11|5814.11|5815.37|5815.37|5815.37|5815.37|5814.11|5814.11|0
1655477570000|2022-06-17 14:52:50|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|5815.37|5815.37|0
1655477580000|2022-06-17 14:53:00|5816.27|5816.27|5816.27|5816.27|5816.27|5816.27|5816.27|5816.27|0
1655477590000|2022-06-17 14:53:10|5816.65|5816.65|5814.36|5814.36|5816.65|5816.65|5814.36|5814.36|0
1655477600000|2022-06-17 14:53:20|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|0
1655477610000|2022-06-17 14:53:30|5814.01|5814.01|5814.66|5814.66|5814.66|5814.66|5814.01|5814.01|0
1655477630000|2022-06-17 14:53:50|5815.37|5815.37|5815.78|5815.78|5815.78|5815.78|5815.01|5815.01|0
1655477640000|2022-06-17 14:54:00|5816.13|5816.13|5816.45|5816.45|5816.49|5816.49|5816.13|5816.13|0
1655477660000|2022-06-17 14:54:20|5816.64|5816.64|5815.96|5815.96|5816.64|5816.64|5815.96|5815.96|0
1655477670000|2022-06-17 14:54:30|5815.46|5815.46|5815.46|5815.46|5815.46|5815.46|5815.46|5815.46|0
1655477680000|2022-06-17 14:54:40|5815.1|5815.1|5815.1|5815.1|5815.1|5815.1|5815.1|5815.1|0
1655477690000|2022-06-17 14:54:50|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|0
1655477700000|2022-06-17 14:55:00|5815.38|5815.38|5817.9|5817.9|5817.9|5817.9|5815.38|5815.38|0
1655477710000|2022-06-17 14:55:10|5818.85|5818.85|5817.89|5817.89|5818.85|5818.85|5817.89|5817.89|0
1655477720000|2022-06-17 14:55:20|5818.18|5818.18|5818.18|5818.18|5818.18|5818.18|5818.18|5818.18|0
1655477730000|2022-06-17 14:55:30|5818.36|5818.36|5818.36|5818.36|5818.36|5818.36|5818.36|5818.36|0
1655477740000|2022-06-17 14:55:40|5819.08|5819.08|5820.23|5820.23|5820.23|5820.23|5819.08|5819.08|0
1655477750000|2022-06-17 14:55:50|5819.56|5819.56|5819.06|5819.06|5819.56|5819.56|5819.06|5819.06|0
1655477760000|2022-06-17 14:56:00|5818.87|5818.87|5817.48|5817.48|5818.87|5818.87|5817.19|5817.19|0
1655477770000|2022-06-17 14:56:10|5817.12|5817.12|5817.44|5817.44|5817.44|5817.44|5817.12|5817.12|0
1655477780000|2022-06-17 14:56:20|5818.43|5818.43|5819|5819|5819|5819|5818.43|5818.43|0
1655477790000|2022-06-17 14:56:30|5819.19|5819.19|5819.54|5819.54|5819.54|5819.54|5819.19|5819.19|0
1655477810000|2022-06-17 14:56:50|5819.9|5819.9|5819.9|5819.9|5819.9|5819.9|5819.9|5819.9|0
1655477820000|2022-06-17 14:57:00|5820.09|5820.09|5820.09|5820.09|5820.09|5820.09|5820.09|5820.09|0
1655477830000|2022-06-17 14:57:10|5820.51|5820.51|5820.51|5820.51|5820.51|5820.51|5820.51|5820.51|0
1655477840000|2022-06-17 14:57:20|5820.83|5820.83|5820.05|5820.05|5820.83|5820.83|5820.05|5820.05|0
1655477850000|2022-06-17 14:57:30|5820.81|5820.81|5819.43|5819.43|5820.81|5820.81|5819.05|5819.05|0
1655477870000|2022-06-17 14:57:50|5819.24|5819.24|5818.92|5818.92|5819.24|5819.24|5818.92|5818.92|0
1655477880000|2022-06-17 14:58:00|5818.43|5818.43|5817.78|5817.78|5818.43|5818.43|5817.78|5817.78|0
1655477890000|2022-06-17 14:58:10|5818.28|5818.28|5818.57|5818.57|5818.57|5818.57|5818.28|5818.28|0
1655477900000|2022-06-17 14:58:20|5818.89|5818.89|5818.89|5818.89|5818.89|5818.89|5818.89|5818.89|0
1655477910000|2022-06-17 14:58:30|5818.7|5818.7|5818.7|5818.7|5818.7|5818.7|5818.7|5818.7|0
1655477920000|2022-06-17 14:58:40|5818.2|5818.2|5818.18|5818.18|5818.56|5818.56|5818.18|5818.18|0
1655477930000|2022-06-17 14:58:50|5818.82|5818.82|5820.03|5820.03|5820.03|5820.03|5818.82|5818.82|0
1655477940000|2022-06-17 14:59:00|5820.39|5820.39|5822.2|5822.2|5822.2|5822.2|5820.39|5820.39|0
1655477950000|2022-06-17 14:59:10|5822.84|5822.84|5823.55|5823.55|5823.91|5823.91|5822.84|5822.84|0
1655477970000|2022-06-17 14:59:30|5824.31|5824.31|5824.31|5824.31|5824.31|5824.31|5824.31|5824.31|0
1655477990000|2022-06-17 14:59:50|5823.68|5823.68|5824.03|5824.03|5824.03|5824.03|5823.68|5823.68|0
1655478000000|2022-06-17 15:00:00|5822.72|5822.72|5822.76|5822.76|5823.08|5823.08|5822.72|5822.72|0
1655478010000|2022-06-17 15:00:10|5822.4|5822.4|5821.41|5821.41|5822.59|5822.59|5821.41|5821.41|0
1655478020000|2022-06-17 15:00:20|5821.73|5821.73|5821.73|5821.73|5821.73|5821.73|5821.73|5821.73|0
1655478030000|2022-06-17 15:00:30|5821.44|5821.44|5821.44|5821.44|5821.44|5821.44|5821.44|5821.44|0
1655478040000|2022-06-17 15:00:40|5822.52|5822.52|5821.66|5821.66|5822.52|5822.52|5821.66|5821.66|0
1655478050000|2022-06-17 15:00:50|5821.31|5821.31|5822.28|5822.28|5822.56|5822.56|5821.31|5821.31|0
1655478060000|2022-06-17 15:01:00|5821.56|5821.56|5821.31|5821.31|5821.56|5821.56|5820.93|5820.93|0
1655478070000|2022-06-17 15:01:10|5820.95|5820.95|5820.46|5820.46|5820.95|5820.95|5820.46|5820.46|0
1655478080000|2022-06-17 15:01:20|5821.53|5821.53|5823.15|5823.15|5823.15|5823.15|5821.25|5821.25|0
1655478090000|2022-06-17 15:01:30|5823.47|5823.47|5823.76|5823.76|5823.76|5823.76|5823.47|5823.47|0
1655478100000|2022-06-17 15:01:40|5824.05|5824.05|5824.05|5824.05|5824.05|5824.05|5824.05|5824.05|0
1655478110000|2022-06-17 15:01:50|5824.37|5824.37|5825.43|5825.43|5825.43|5825.43|5824.37|5824.37|0
1655478130000|2022-06-17 15:02:10|5826.54|5826.54|5826.54|5826.54|5826.54|5826.54|5826.54|5826.54|0
1655478140000|2022-06-17 15:02:20|5827.04|5827.04|5827.59|5827.59|5827.59|5827.59|5827.04|5827.04|0
1655478150000|2022-06-17 15:02:30|5828.16|5828.16|5828.35|5828.35|5828.35|5828.35|5828.16|5828.16|0
1655478160000|2022-06-17 15:02:40|5827.85|5827.85|5829.44|5829.44|5829.8|5829.8|5827.85|5827.85|0
1655478170000|2022-06-17 15:02:50|5829.76|5829.76|5830.4|5830.4|5830.4|5830.4|5829.76|5829.76|0
1655478180000|2022-06-17 15:03:00|5829.93|5829.93|5828.78|5828.78|5829.93|5829.93|5828.78|5828.78|0
1655478190000|2022-06-17 15:03:10|5828.59|5828.59|5829.1|5829.1|5829.1|5829.1|5828.59|5828.59|0
1655478200000|2022-06-17 15:03:20|5829.59|5829.59|5829.59|5829.59|5829.59|5829.59|5829.59|5829.59|0
1655478210000|2022-06-17 15:03:30|5829.78|5829.78|5830.1|5830.1|5830.1|5830.1|5829.78|5829.78|0
1655478220000|2022-06-17 15:03:40|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|0
1655478230000|2022-06-17 15:03:50|5830.65|5830.65|5832.99|5832.99|5832.99|5832.99|5830.65|5830.65|0
1655478240000|2022-06-17 15:04:00|5832.57|5832.57|5832.57|5832.57|5832.89|5832.89|5832.57|5832.57|0
1655478250000|2022-06-17 15:04:10|5832.92|5832.92|5835.22|5835.22|5835.57|5835.57|5832.92|5832.92|0
1655478260000|2022-06-17 15:04:20|5835.78|5835.78|5835.59|5835.59|5835.78|5835.78|5835.59|5835.59|0
1655478270000|2022-06-17 15:04:30|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|0
1655478290000|2022-06-17 15:04:50|5834.59|5834.59|5833.89|5833.89|5834.59|5834.59|5833.89|5833.89|0
1655478300000|2022-06-17 15:05:00|5833.25|5833.25|5832.96|5832.96|5833.25|5833.25|5832.96|5832.96|0
1655478310000|2022-06-17 15:05:10|5832.25|5832.25|5834.64|5834.64|5834.64|5834.64|5832.25|5832.25|0
1655478330000|2022-06-17 15:05:30|5834.82|5834.82|5835.18|5835.18|5835.18|5835.18|5834.82|5834.82|0
1655478340000|2022-06-17 15:05:40|5835.82|5835.82|5835.82|5835.82|5836.18|5836.18|5835.82|5835.82|0
1655478360000|2022-06-17 15:06:00|5835.61|5835.61|5838.8|5838.8|5839.19|5839.19|5835.61|5835.61|0
1655478370000|2022-06-17 15:06:10|5838.45|5838.45|5838.26|5838.26|5838.45|5838.45|5838.26|5838.26|0
1655478380000|2022-06-17 15:06:20|5837.94|5837.94|5836.31|5836.31|5837.94|5837.94|5836.31|5836.31|0
1655478400000|2022-06-17 15:06:40|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|0
1655478420000|2022-06-17 15:07:00|5836.14|5836.14|5836.46|5836.46|5836.46|5836.46|5836.14|5836.14|0
1655478430000|2022-06-17 15:07:10|5837.45|5837.45|5838.38|5838.38|5838.38|5838.38|5837.45|5837.45|0
1655478440000|2022-06-17 15:07:20|5838.17|5838.17|5838.8|5838.8|5838.8|5838.8|5838.17|5838.17|0
1655478450000|2022-06-17 15:07:30|5839.12|5839.12|5839.09|5839.09|5839.41|5839.41|5839.09|5839.09|0
1655478460000|2022-06-17 15:07:40|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|5839.45|0
1655478470000|2022-06-17 15:07:50|5839.73|5839.73|5842.33|5842.33|5842.33|5842.33|5839.73|5839.73|0
1655478490000|2022-06-17 15:08:10|5842.9|5842.9|5842.9|5842.9|5842.9|5842.9|5842.9|5842.9|0
1655478500000|2022-06-17 15:08:20|5843.28|5843.28|5844.32|5844.32|5844.32|5844.32|5843.28|5843.28|0
1655478510000|2022-06-17 15:08:30|5844.03|5844.03|5844.39|5844.39|5844.39|5844.39|5844.03|5844.03|0
1655478520000|2022-06-17 15:08:40|5844.71|5844.71|5845.09|5845.09|5845.09|5845.09|5844.71|5844.71|0
1655478530000|2022-06-17 15:08:50|5844.46|5844.46|5843.88|5843.88|5844.64|5844.64|5843.88|5843.88|0
1655478540000|2022-06-17 15:09:00|5844.26|5844.26|5844.26|5844.26|5844.26|5844.26|5844.26|5844.26|0
1655478550000|2022-06-17 15:09:10|5843.94|5843.94|5846.56|5846.56|5846.56|5846.56|5843.94|5843.94|0
1655478560000|2022-06-17 15:09:20|5846.88|5846.88|5848.02|5848.02|5848.02|5848.02|5846.88|5846.88|0
1655478580000|2022-06-17 15:09:40|5848.3|5848.3|5847.98|5847.98|5848.3|5848.3|5847.98|5847.98|0
1655478590000|2022-06-17 15:09:50|5849.89|5849.89|5849.89|5849.89|5849.89|5849.89|5849.89|5849.89|0
1655478600000|2022-06-17 15:10:00|5850.53|5850.53|5848.74|5848.74|5851.03|5851.03|5848.74|5848.74|0
1655478610000|2022-06-17 15:10:10|5848.39|5848.39|5846.42|5846.42|5848.39|5848.39|5846.42|5846.42|0
1655478620000|2022-06-17 15:10:20|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|0
1655478630000|2022-06-17 15:10:30|5845.76|5845.76|5845.76|5845.76|5845.76|5845.76|5845.76|5845.76|0
1655478640000|2022-06-17 15:10:40|5843.85|5843.85|5842.61|5842.61|5843.85|5843.85|5842.25|5842.25|0
1655478650000|2022-06-17 15:10:50|5842.25|5842.25|5841.4|5841.4|5842.25|5842.25|5841.4|5841.4|0
1655478660000|2022-06-17 15:11:00|5841.78|5841.78|5841.41|5841.41|5842.14|5842.14|5841.05|5841.05|0
1655478670000|2022-06-17 15:11:10|5841.22|5841.22|5841.99|5841.99|5841.99|5841.99|5841.22|5841.22|0
1655478680000|2022-06-17 15:11:20|5841.6|5841.6|5841.14|5841.14|5842.1|5842.1|5841.14|5841.14|0
1655478690000|2022-06-17 15:11:30|5840.78|5840.78|5840.04|5840.04|5840.78|5840.78|5840.04|5840.04|0
1655478700000|2022-06-17 15:11:40|5839.72|5839.72|5839.72|5839.72|5839.72|5839.72|5839.72|5839.72|0
1655478710000|2022-06-17 15:11:50|5839.23|5839.23|5838.24|5838.24|5839.23|5839.23|5838.24|5838.24|0
1655478720000|2022-06-17 15:12:00|5838.6|5838.6|5839.17|5839.17|5839.17|5839.17|5838.6|5838.6|0
1655478730000|2022-06-17 15:12:10|5838.47|5838.47|5838.26|5838.26|5838.47|5838.47|5837.88|5837.88|0
1655478740000|2022-06-17 15:12:20|5837.9|5837.9|5837.12|5837.12|5837.9|5837.9|5837.12|5837.12|0
1655478750000|2022-06-17 15:12:30|5836.74|5836.74|5836.74|5836.74|5836.74|5836.74|5836.74|5836.74|0
1655478760000|2022-06-17 15:12:40|5836.38|5836.38|5836.74|5836.74|5836.74|5836.74|5836.38|5836.38|0
1655478770000|2022-06-17 15:12:50|5835.74|5835.74|5834.72|5834.72|5835.74|5835.74|5834.72|5834.72|0
1655478780000|2022-06-17 15:13:00|5834.37|5834.37|5834.75|5834.75|5834.75|5834.75|5834.37|5834.37|0
1655478790000|2022-06-17 15:13:10|5834.03|5834.03|5832.42|5832.42|5834.03|5834.03|5832.42|5832.42|0
1655478800000|2022-06-17 15:13:20|5831.47|5831.47|5829.85|5829.85|5831.47|5831.47|5829.85|5829.85|0
1655478810000|2022-06-17 15:13:30|5830.17|5830.17|5830.17|5830.17|5830.17|5830.17|5830.17|5830.17|0
1655478820000|2022-06-17 15:13:40|5829.98|5829.98|5829.48|5829.48|5829.98|5829.98|5829.48|5829.48|0
1655478840000|2022-06-17 15:14:00|5829.86|5829.86|5830.94|5830.94|5830.94|5830.94|5829.86|5829.86|0
1655478860000|2022-06-17 15:14:20|5830.37|5830.37|5830.18|5830.18|5830.37|5830.37|5830.18|5830.18|0
1655478870000|2022-06-17 15:14:30|5829.55|5829.55|5828.85|5828.85|5829.55|5829.55|5828.85|5828.85|0
1655478880000|2022-06-17 15:14:40|5829.41|5829.41|5829.06|5829.06|5829.41|5829.41|5828.7|5828.7|0
1655478890000|2022-06-17 15:14:50|5829.25|5829.25|5829.65|5829.65|5830.01|5830.01|5829.25|5829.25|0
1655478910000|2022-06-17 15:15:10|5829.97|5829.97|5831.97|5831.97|5831.97|5831.97|5829.97|5829.97|0
1655478920000|2022-06-17 15:15:20|5831.47|5831.47|5831.54|5831.54|5831.54|5831.54|5831.18|5831.18|0
1655478930000|2022-06-17 15:15:30|5832.61|5832.61|5832.54|5832.54|5832.9|5832.9|5831.97|5831.97|0
1655478940000|2022-06-17 15:15:40|5832.73|5832.73|5833.61|5833.61|5833.61|5833.61|5832.73|5832.73|0
1655478950000|2022-06-17 15:15:50|5833.97|5833.97|5833.61|5833.61|5833.97|5833.97|5833.61|5833.61|0
1655478960000|2022-06-17 15:16:00|5833.8|5833.8|5833.67|5833.67|5833.98|5833.98|5833.67|5833.67|0
1655478970000|2022-06-17 15:16:10|5833.28|5833.28|5833.28|5833.28|5833.28|5833.28|5833.28|5833.28|0
1655478990000|2022-06-17 15:16:30|5831.86|5831.86|5830.78|5830.78|5831.86|5831.86|5830.78|5830.78|0
1655479000000|2022-06-17 15:16:40|5831.39|5831.39|5831.39|5831.39|5831.39|5831.39|5831.39|5831.39|0
1655479010000|2022-06-17 15:16:50|5831.75|5831.75|5832.55|5832.55|5833.15|5833.15|5831.75|5831.75|0
1655479020000|2022-06-17 15:17:00|5832.87|5832.87|5832.52|5832.52|5832.87|5832.87|5832.23|5832.23|0
1655479030000|2022-06-17 15:17:10|5831.88|5831.88|5830.74|5830.74|5831.88|5831.88|5830.74|5830.74|0
1655479040000|2022-06-17 15:17:20|5830.84|5830.84|5831.19|5831.19|5831.19|5831.19|5830.84|5830.84|0
1655479050000|2022-06-17 15:17:30|5830.7|5830.7|5831.69|5831.69|5831.69|5831.69|5830.7|5830.7|0
1655479080000|2022-06-17 15:18:00|5831.33|5831.33|5831.69|5831.69|5831.69|5831.69|5831.33|5831.33|0
1655479090000|2022-06-17 15:18:10|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|5831.37|0
1655479100000|2022-06-17 15:18:20|5831.01|5831.01|5829.7|5829.7|5831.01|5831.01|5829.7|5829.7|0
1655479110000|2022-06-17 15:18:30|5830.2|5830.2|5830.74|5830.74|5830.74|5830.74|5830.2|5830.2|0
1655479120000|2022-06-17 15:18:40|5831.1|5831.1|5831.71|5831.71|5831.71|5831.71|5831.1|5831.1|0
1655479130000|2022-06-17 15:18:50|5832.2|5832.2|5832.2|5832.2|5832.2|5832.2|5832.2|5832.2|0
1655479140000|2022-06-17 15:19:00|5833.53|5833.53|5835.2|5835.2|5835.2|5835.2|5833.53|5833.53|0
1655479150000|2022-06-17 15:19:10|5835.99|5835.99|5836.56|5836.56|5836.56|5836.56|5835.99|5835.99|0
1655479160000|2022-06-17 15:19:20|5836.27|5836.27|5837.23|5837.23|5837.23|5837.23|5836.27|5836.27|0
1655479190000|2022-06-17 15:19:50|5836.87|5836.87|5836.59|5836.59|5836.87|5836.87|5836.17|5836.17|0
1655479200000|2022-06-17 15:20:00|5837.09|5837.09|5836.87|5836.87|5837.7|5837.7|5836.87|5836.87|0
1655479220000|2022-06-17 15:20:20|5836.16|5836.16|5835.47|5835.47|5836.16|5836.16|5835.47|5835.47|0
1655479230000|2022-06-17 15:20:30|5835.15|5835.15|5834.83|5834.83|5835.15|5835.15|5834.83|5834.83|0
1655479240000|2022-06-17 15:20:40|5835.33|5835.33|5835.22|5835.22|5835.33|5835.33|5834.72|5834.72|0
1655479250000|2022-06-17 15:20:50|5835.03|5835.03|5835.03|5835.03|5835.03|5835.03|5835.03|5835.03|0
1655479260000|2022-06-17 15:21:00|5834.65|5834.65|5833.3|5833.3|5834.65|5834.65|5833.3|5833.3|0
1655479270000|2022-06-17 15:21:10|5833.68|5833.68|5833.36|5833.36|5833.68|5833.68|5833.36|5833.36|0
1655479300000|2022-06-17 15:21:40|5833.04|5833.04|5832.72|5832.72|5833.04|5833.04|5832.72|5832.72|0
1655479310000|2022-06-17 15:21:50|5832.54|5832.54|5831.48|5831.48|5832.54|5832.54|5831.48|5831.48|0
1655479320000|2022-06-17 15:22:00|5831.17|5831.17|5830.62|5830.62|5831.17|5831.17|5830.62|5830.62|0
1655479330000|2022-06-17 15:22:10|5831|5831|5830.62|5830.62|5831|5831|5830.62|5830.62|0
1655479340000|2022-06-17 15:22:20|5830.26|5830.26|5830.26|5830.26|5830.26|5830.26|5830.26|5830.26|0
1655479360000|2022-06-17 15:22:40|5829.88|5829.88|5829.34|5829.34|5829.88|5829.88|5829.02|5829.02|0
1655479370000|2022-06-17 15:22:50|5829.52|5829.52|5829.52|5829.52|5829.52|5829.52|5829.52|5829.52|0
1655479380000|2022-06-17 15:23:00|5829.17|5829.17|5829.52|5829.52|5829.52|5829.52|5829.17|5829.17|0
1655479390000|2022-06-17 15:23:10|5829.84|5829.84|5829.84|5829.84|5829.84|5829.84|5829.84|5829.84|0
1655479410000|2022-06-17 15:23:30|5830.16|5830.16|5830.35|5830.35|5830.35|5830.35|5830.16|5830.16|0
1655479420000|2022-06-17 15:23:40|5830.85|5830.85|5830.56|5830.56|5831.34|5831.34|5830.56|5830.56|0
1655479430000|2022-06-17 15:23:50|5830.99|5830.99|5832.64|5832.64|5832.64|5832.64|5830.99|5830.99|0
1655479450000|2022-06-17 15:24:10|5832.45|5832.45|5831.88|5831.88|5832.45|5832.45|5831.88|5831.88|0
1655479460000|2022-06-17 15:24:20|5832.64|5832.64|5833.43|5833.43|5833.43|5833.43|5832.64|5832.64|0
1655479470000|2022-06-17 15:24:30|5833.62|5833.62|5833.4|5833.4|5833.62|5833.62|5833.4|5833.4|0
1655479480000|2022-06-17 15:24:40|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|0
1655479490000|2022-06-17 15:24:50|5832.73|5832.73|5832.44|5832.44|5832.73|5832.73|5832.44|5832.44|0
1655479500000|2022-06-17 15:25:00|5832.82|5832.82|5830.91|5830.91|5832.82|5832.82|5830.53|5830.53|0
1655479510000|2022-06-17 15:25:10|5831.1|5831.1|5828.55|5828.55|5831.1|5831.1|5828.55|5828.55|0
1655479520000|2022-06-17 15:25:20|5828.36|5828.36|5827.86|5827.86|5828.36|5828.36|5827.86|5827.86|0
1655479530000|2022-06-17 15:25:30|5828.24|5828.24|5827.52|5827.52|5828.24|5828.24|5827.52|5827.52|0
1655479540000|2022-06-17 15:25:40|5827.34|5827.34|5825.6|5825.6|5827.34|5827.34|5825.6|5825.6|0
1655479550000|2022-06-17 15:25:50|5825.28|5825.28|5825.31|5825.31|5825.31|5825.31|5823.11|5823.11|0
1655479570000|2022-06-17 15:26:10|5824.99|5824.99|5824.76|5824.76|5825.37|5825.37|5824.06|5824.06|0
1655479580000|2022-06-17 15:26:20|5825.08|5825.08|5825.46|5825.46|5825.46|5825.46|5825.08|5825.08|0
1655479590000|2022-06-17 15:26:30|5824.97|5824.97|5824.97|5824.97|5824.97|5824.97|5824.97|5824.97|0
1655479600000|2022-06-17 15:26:40|5825.29|5825.29|5825.57|5825.57|5825.57|5825.57|5825.29|5825.29|0
1655479610000|2022-06-17 15:26:50|5825.76|5825.76|5826.9|5826.9|5826.9|5826.9|5825.76|5825.76|0
1655479620000|2022-06-17 15:27:00|5827.26|5827.26|5827.26|5827.26|5827.26|5827.26|5826.9|5826.9|0
1655479630000|2022-06-17 15:27:10|5826.97|5826.97|5826.97|5826.97|5826.97|5826.97|5826.97|5826.97|0
1655479640000|2022-06-17 15:27:20|5827.16|5827.16|5827.44|5827.44|5827.44|5827.44|5827.16|5827.16|0
1655479650000|2022-06-17 15:27:30|5828.59|5828.59|5828.53|5828.53|5829.16|5829.16|5828.17|5828.17|0
1655479660000|2022-06-17 15:27:40|5829.48|5829.48|5828.84|5828.84|5829.48|5829.48|5828.84|5828.84|0
1655479680000|2022-06-17 15:28:00|5829.2|5829.2|5830.1|5830.1|5830.1|5830.1|5829.2|5829.2|0
1655479690000|2022-06-17 15:28:10|5829.72|5829.72|5829.94|5829.94|5830.29|5830.29|5829.72|5829.72|0
1655479700000|2022-06-17 15:28:20|5830.29|5830.29|5829.17|5829.17|5830.29|5830.29|5828.89|5828.89|0
1655479710000|2022-06-17 15:28:30|5829.55|5829.55|5830.38|5830.38|5830.7|5830.7|5829.55|5829.55|0
1655479720000|2022-06-17 15:28:40|5830.1|5830.1|5829.74|5829.74|5830.1|5830.1|5829.74|5829.74|0
1655479730000|2022-06-17 15:28:50|5829.76|5829.76|5827.37|5827.37|5829.76|5829.76|5827.37|5827.37|0
1655479740000|2022-06-17 15:29:00|5827.09|5827.09|5824.81|5824.81|5827.09|5827.09|5824.81|5824.81|0
1655479750000|2022-06-17 15:29:10|5824.43|5824.43|5820.21|5820.21|5824.43|5824.43|5819.85|5819.85|0
1655479760000|2022-06-17 15:29:20|5819.83|5819.83|5817.14|5817.14|5819.83|5819.83|5816.74|5816.74|0
1655479770000|2022-06-17 15:29:30|5816.95|5816.95|5818.06|5818.06|5818.44|5818.44|5816.34|5816.34|0
1655479780000|2022-06-17 15:29:40|5817.42|5817.42|5816.78|5816.78|5817.42|5817.42|5816.78|5816.78|0
1655479790000|2022-06-17 15:29:50|5816.28|5816.28|5816.57|5816.57|5816.86|5816.86|5815.74|5815.74|0
1655709300000|2022-06-20 07:15:00|5834.48|5834.48|5834.86|5834.86|5834.86|5834.86|5834.48|5834.48|0
1655709310000|2022-06-20 07:15:10|5834.14|5834.14|5831.87|5831.87|5834.14|5834.14|5831.87|5831.87|0
1655709320000|2022-06-20 07:15:20|5831.52|5831.52|5830.44|5830.44|5831.52|5831.52|5830.44|5830.44|0
1655709330000|2022-06-20 07:15:30|5828.84|5828.84|5828.52|5828.52|5828.84|5828.84|5828.52|5828.52|0
1655709340000|2022-06-20 07:15:40|5827.88|5827.88|5821.45|5821.45|5827.88|5827.88|5821.45|5821.45|0
1655709350000|2022-06-20 07:15:50|5819.77|5819.77|5819.77|5819.77|5819.77|5819.77|5819.77|5819.77|0
1655709360000|2022-06-20 07:16:00|5818.81|5818.81|5818.81|5818.81|5818.81|5818.81|5818.81|5818.81|0
1655709370000|2022-06-20 07:16:10|5817.87|5817.87|5817.55|5817.55|5817.87|5817.87|5817.55|5817.55|0
1655709380000|2022-06-20 07:16:20|5815.2|5815.2|5814.54|5814.54|5815.69|5815.69|5814.54|5814.54|0
1655709390000|2022-06-20 07:16:30|5814.16|5814.16|5814.16|5814.16|5814.16|5814.16|5814.16|5814.16|0
1655709400000|2022-06-20 07:16:40|5813.52|5813.52|5813.52|5813.52|5813.52|5813.52|5813.52|5813.52|0
1655709410000|2022-06-20 07:16:50|5812.68|5812.68|5812.36|5812.36|5812.68|5812.68|5812.36|5812.36|0
1655709420000|2022-06-20 07:17:00|5812.08|5812.08|5812.08|5812.08|5812.08|5812.08|5812.08|5812.08|0
1655709430000|2022-06-20 07:17:10|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|0
1655709460000|2022-06-20 07:17:40|5810.91|5810.91|5811.87|5811.87|5811.87|5811.87|5810.91|5810.91|0
1655709470000|2022-06-20 07:17:50|5811.49|5811.49|5812.13|5812.13|5812.13|5812.13|5811.49|5811.49|0
1655709510000|2022-06-20 07:18:30|5811.57|5811.57|5811.57|5811.57|5811.57|5811.57|5811.57|5811.57|0
1655709520000|2022-06-20 07:18:40|5811.85|5811.85|5817.54|5817.54|5817.54|5817.54|5811.85|5811.85|0
1655709530000|2022-06-20 07:18:50|5816.54|5816.54|5814.98|5814.98|5816.54|5816.54|5813.98|5813.98|0
1655709540000|2022-06-20 07:19:00|5815.62|5815.62|5815.62|5815.62|5815.62|5815.62|5815.62|5815.62|0
1655709550000|2022-06-20 07:19:10|5815.8|5815.8|5815.8|5815.8|5815.8|5815.8|5815.8|5815.8|0
1655709560000|2022-06-20 07:19:20|5815.99|5815.99|5817.59|5817.59|5817.59|5817.59|5815.99|5815.99|0
1655709580000|2022-06-20 07:19:40|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|0
1655709590000|2022-06-20 07:19:50|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|0
1655709600000|2022-06-20 07:20:00|5817.06|5817.06|5817.77|5817.77|5817.77|5817.77|5817.06|5817.06|0
1655709610000|2022-06-20 07:20:10|5818.15|5818.15|5828.87|5828.87|5828.87|5828.87|5818.15|5818.15|0
1655709620000|2022-06-20 07:20:20|5829.59|5829.59|5829.59|5829.59|5830.23|5830.23|5829.59|5829.59|0
1655709630000|2022-06-20 07:20:30|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|5829.91|0
1655709640000|2022-06-20 07:20:40|5828.95|5828.95|5828.95|5828.95|5828.95|5828.95|5828.95|5828.95|0
1655709650000|2022-06-20 07:20:50|5829.34|5829.34|5829.15|5829.15|5829.34|5829.34|5829.15|5829.15|0
1655709660000|2022-06-20 07:21:00|5828.38|5828.38|5830.74|5830.74|5830.74|5830.74|5828.06|5828.06|0
1655709670000|2022-06-20 07:21:10|5832.23|5832.23|5832.23|5832.23|5832.23|5832.23|5832.23|5832.23|0
1655709690000|2022-06-20 07:21:30|5832.04|5832.04|5830.29|5830.29|5832.04|5832.04|5830.29|5830.29|0
1655709700000|2022-06-20 07:21:40|5831.25|5831.25|5833.06|5833.06|5833.06|5833.06|5831.25|5831.25|0
1655709720000|2022-06-20 07:22:00|5834.02|5834.02|5836.5|5836.5|5836.5|5836.5|5833.7|5833.7|0
1655709740000|2022-06-20 07:22:20|5836.82|5836.82|5837.14|5837.14|5837.14|5837.14|5836.82|5836.82|0
1655709750000|2022-06-20 07:22:30|5836.82|5836.82|5836.82|5836.82|5836.82|5836.82|5836.82|5836.82|0
1655709770000|2022-06-20 07:22:50|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|5836.63|0
1655709780000|2022-06-20 07:23:00|5835.2|5835.2|5835.2|5835.2|5835.2|5835.2|5834.88|5834.88|0
1655709830000|2022-06-20 07:23:50|5835.91|5835.91|5835.14|5835.14|5835.91|5835.91|5835.14|5835.14|0
1655709850000|2022-06-20 07:24:10|5835.5|5835.5|5837.1|5837.1|5837.1|5837.1|5835.5|5835.5|0
1655709860000|2022-06-20 07:24:20|5838.25|5838.25|5839.45|5839.45|5839.45|5839.45|5838.25|5838.25|0
1655709870000|2022-06-20 07:24:30|5839.07|5839.07|5840.78|5840.78|5840.78|5840.78|5839.07|5839.07|0
1655709880000|2022-06-20 07:24:40|5841.62|5841.62|5841.44|5841.44|5842.58|5842.58|5841.44|5841.44|0
1655709890000|2022-06-20 07:24:50|5840.16|5840.16|5841.25|5841.25|5841.25|5841.25|5840.16|5840.16|0
1655709900000|2022-06-20 07:25:00|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|5840.87|0
1655709910000|2022-06-20 07:25:10|5840.23|5840.23|5839.46|5839.46|5840.23|5840.23|5839.46|5839.46|0
1655709920000|2022-06-20 07:25:20|5838.5|5838.5|5838.5|5838.5|5838.5|5838.5|5838.5|5838.5|0
1655709930000|2022-06-20 07:25:30|5838.18|5838.18|5838.18|5838.18|5838.18|5838.18|5838.18|5838.18|0
1655709940000|2022-06-20 07:25:40|5837.86|5837.86|5836.58|5836.58|5837.86|5837.86|5836.58|5836.58|0
1655709950000|2022-06-20 07:25:50|5833.62|5833.62|5833.43|5833.43|5833.62|5833.62|5833.05|5833.05|0
1655709960000|2022-06-20 07:26:00|5833.75|5833.75|5833.94|5833.94|5833.94|5833.94|5833.75|5833.75|0
1655709980000|2022-06-20 07:26:20|5834.32|5834.32|5836.18|5836.18|5836.18|5836.18|5834.32|5834.32|0
1655710020000|2022-06-20 07:27:00|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|0
1655710030000|2022-06-20 07:27:10|5836.71|5836.71|5839.74|5839.74|5839.74|5839.74|5836.71|5836.71|0
1655710040000|2022-06-20 07:27:20|5841.17|5841.17|5843.67|5843.67|5843.67|5843.67|5841.17|5841.17|0
1655710050000|2022-06-20 07:27:30|5844.95|5844.95|5845.46|5845.46|5845.46|5845.46|5844.95|5844.95|0
1655710060000|2022-06-20 07:27:40|5845.14|5845.14|5845.14|5845.14|5845.14|5845.14|5845.14|5845.14|0
1655710080000|2022-06-20 07:28:00|5846.82|5846.82|5848.89|5848.89|5848.89|5848.89|5846.82|5846.82|0
1655710090000|2022-06-20 07:28:10|5848.53|5848.53|5848.53|5848.53|5848.53|5848.53|5848.53|5848.53|0
1655710100000|2022-06-20 07:28:20|5848.17|5848.17|5848.49|5848.49|5848.49|5848.49|5848.17|5848.17|0
1655710120000|2022-06-20 07:28:40|5848.81|5848.81|5849.92|5849.92|5851.12|5851.12|5848.81|5848.81|0
1655710130000|2022-06-20 07:28:50|5849.73|5849.73|5849.06|5849.06|5849.73|5849.73|5849.06|5849.06|0
1655710140000|2022-06-20 07:29:00|5848.1|5848.1|5846.1|5846.1|5848.1|5848.1|5846.1|5846.1|0
1655710180000|2022-06-20 07:29:40|5846.29|5846.29|5846.97|5846.97|5846.97|5846.97|5846.29|5846.29|0
1655710190000|2022-06-20 07:29:50|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|0
1655710200000|2022-06-20 07:30:00|5847.29|5847.29|5848.92|5848.92|5849.78|5849.78|5847.29|5847.29|0
1655710220000|2022-06-20 07:30:20|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|0
1655710230000|2022-06-20 07:30:30|5847.41|5847.41|5847.41|5847.41|5847.41|5847.41|5847.41|5847.41|0
1655710240000|2022-06-20 07:30:40|5846.45|5846.45|5845.99|5845.99|5846.45|5846.45|5845.95|5845.95|0
1655710250000|2022-06-20 07:30:50|5845.64|5845.64|5844.28|5844.28|5845.64|5845.64|5844.28|5844.28|0
1655710260000|2022-06-20 07:31:00|5844.64|5844.64|5844.57|5844.57|5844.64|5844.64|5844.25|5844.25|0
1655710270000|2022-06-20 07:31:10|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|0
1655710280000|2022-06-20 07:31:20|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|0
1655710290000|2022-06-20 07:31:30|5843.54|5843.54|5843.54|5843.54|5843.54|5843.54|5843.54|5843.54|0
1655710300000|2022-06-20 07:31:40|5844.18|5844.18|5844.18|5844.18|5844.5|5844.5|5844.18|5844.18|0
1655710320000|2022-06-20 07:32:00|5843.23|5843.23|5843.23|5843.23|5843.23|5843.23|5843.23|5843.23|0
1655710330000|2022-06-20 07:32:10|5843.55|5843.55|5843.55|5843.55|5843.55|5843.55|5843.55|5843.55|0
1655710340000|2022-06-20 07:32:20|5843.23|5843.23|5842.18|5842.18|5843.23|5843.23|5842.18|5842.18|0
1655710350000|2022-06-20 07:32:30|5841.86|5841.86|5842.14|5842.14|5842.14|5842.14|5841.5|5841.5|0
1655710360000|2022-06-20 07:32:40|5842.46|5842.46|5842.46|5842.46|5842.46|5842.46|5842.46|5842.46|0
1655710370000|2022-06-20 07:32:50|5841.74|5841.74|5842.1|5842.1|5842.1|5842.1|5841.74|5841.74|0
1655710380000|2022-06-20 07:33:00|5841.26|5841.26|5839.95|5839.95|5841.26|5841.26|5839.63|5839.63|0
1655710390000|2022-06-20 07:33:10|5840.66|5840.66|5840.98|5840.98|5841.3|5841.3|5840.66|5840.66|0
1655710400000|2022-06-20 07:33:20|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|0
1655710450000|2022-06-20 07:34:10|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|0
1655710490000|2022-06-20 07:34:50|5839.74|5839.74|5841.45|5841.45|5841.77|5841.77|5839.46|5839.46|0
1655710500000|2022-06-20 07:35:00|5841.77|5841.77|5842.76|5842.76|5842.76|5842.76|5841.77|5841.77|0
1655710510000|2022-06-20 07:35:10|5843.14|5843.14|5843.5|5843.5|5843.5|5843.5|5843.14|5843.14|0
1655710530000|2022-06-20 07:35:30|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|5843.82|0
1655710540000|2022-06-20 07:35:40|5844.01|5844.01|5844.37|5844.37|5844.37|5844.37|5844.01|5844.01|0
1655710550000|2022-06-20 07:35:50|5845.01|5845.01|5845.01|5845.01|5845.01|5845.01|5845.01|5845.01|0
1655710580000|2022-06-20 07:36:20|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|5844.24|0
1655710590000|2022-06-20 07:36:30|5843.96|5843.96|5843.32|5843.32|5843.96|5843.96|5843.32|5843.32|0
1655710600000|2022-06-20 07:36:40|5842.61|5842.61|5839.05|5839.05|5842.61|5842.61|5839.05|5839.05|0
1655710610000|2022-06-20 07:36:50|5839.4|5839.4|5839.4|5839.4|5839.4|5839.4|5839.08|5839.08|0
1655710620000|2022-06-20 07:37:00|5837.1|5837.1|5837.1|5837.1|5837.1|5837.1|5837.1|5837.1|0
1655710650000|2022-06-20 07:37:30|5836.6|5836.6|5837.02|5837.02|5837.02|5837.02|5836.6|5836.6|0
1655710660000|2022-06-20 07:37:40|5837.45|5837.45|5837.38|5837.38|5837.66|5837.66|5836.45|5836.45|0
1655710680000|2022-06-20 07:38:00|5839.3|5839.3|5839.3|5839.3|5839.3|5839.3|5839.3|5839.3|0
1655710690000|2022-06-20 07:38:10|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|0
1655710700000|2022-06-20 07:38:20|5840.21|5840.21|5840.86|5840.86|5840.86|5840.86|5839.78|5839.78|0
1655710710000|2022-06-20 07:38:30|5842.45|5842.45|5842.45|5842.45|5842.45|5842.45|5842.45|5842.45|0
1655710720000|2022-06-20 07:38:40|5842.1|5842.1|5841.08|5841.08|5842.1|5842.1|5840.23|5840.23|0
1655710730000|2022-06-20 07:38:50|5840.72|5840.72|5841.08|5841.08|5841.08|5841.08|5840.72|5840.72|0
1655710740000|2022-06-20 07:39:00|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|0
1655710760000|2022-06-20 07:39:20|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|0
1655710770000|2022-06-20 07:39:30|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|5844.22|0
1655710790000|2022-06-20 07:39:50|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|0
1655710800000|2022-06-20 07:40:00|5844.97|5844.97|5845.18|5845.18|5845.51|5845.51|5844.8|5844.8|0
1655710810000|2022-06-20 07:40:10|5844.86|5844.86|5844.5|5844.5|5844.86|5844.86|5844.5|5844.5|0
1655710820000|2022-06-20 07:40:20|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|0
1655710850000|2022-06-20 07:40:50|5843.62|5843.62|5843.94|5843.94|5843.94|5843.94|5843.62|5843.62|0
1655710870000|2022-06-20 07:41:10|5842.21|5842.21|5841.07|5841.07|5842.21|5842.21|5841.07|5841.07|0
1655710880000|2022-06-20 07:41:20|5841.71|5841.71|5840.99|5840.99|5841.71|5841.71|5840.99|5840.99|0
1655710920000|2022-06-20 07:42:00|5841.31|5841.31|5841.31|5841.31|5841.31|5841.31|5841.31|5841.31|0
1655710930000|2022-06-20 07:42:10|5841.95|5841.95|5841.63|5841.63|5841.95|5841.95|5841.63|5841.63|0
1655710980000|2022-06-20 07:43:00|5840.1|5840.1|5840.1|5840.1|5840.1|5840.1|5840.1|5840.1|0
1655711010000|2022-06-20 07:43:30|5839.38|5839.38|5838.62|5838.62|5839.38|5839.38|5838.62|5838.62|0
1655711020000|2022-06-20 07:43:40|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|0
1655711030000|2022-06-20 07:43:50|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|0
1655711040000|2022-06-20 07:44:00|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|5839.7|0
1655711050000|2022-06-20 07:44:10|5839.38|5839.38|5839.06|5839.06|5839.38|5839.38|5839.06|5839.06|0
1655711060000|2022-06-20 07:44:20|5838.42|5838.42|5838.74|5838.74|5838.74|5838.74|5838.42|5838.42|0
1655711110000|2022-06-20 07:45:10|5838.1|5838.1|5837.72|5837.72|5838.1|5838.1|5837.72|5837.72|0
1655711130000|2022-06-20 07:45:30|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|5837.4|0
1655711140000|2022-06-20 07:45:40|5837.72|5837.72|5838.36|5838.36|5838.36|5838.36|5837.72|5837.72|0
1655711170000|2022-06-20 07:46:10|5837.72|5837.72|5838.36|5838.36|5838.36|5838.36|5837.72|5837.72|0
1655711180000|2022-06-20 07:46:20|5838.68|5838.68|5838.68|5838.68|5838.68|5838.68|5838.68|5838.68|0
1655711210000|2022-06-20 07:46:50|5838.36|5838.36|5838.36|5838.36|5838.36|5838.36|5838.36|5838.36|0
1655711230000|2022-06-20 07:47:10|5838.55|5838.55|5838.55|5838.55|5838.55|5838.55|5838.55|5838.55|0
1655711240000|2022-06-20 07:47:20|5838.23|5838.23|5835.4|5835.4|5838.23|5838.23|5835.4|5835.4|0
1655711250000|2022-06-20 07:47:30|5835.04|5835.04|5834.27|5834.27|5835.04|5835.04|5834.27|5834.27|0
1655711270000|2022-06-20 07:47:50|5833.92|5833.92|5833.35|5833.35|5833.92|5833.92|5833.35|5833.35|0
1655711280000|2022-06-20 07:48:00|5834.31|5834.31|5832.32|5832.32|5834.31|5834.31|5832.32|5832.32|0
1655711310000|2022-06-20 07:48:30|5832.13|5832.13|5832.45|5832.45|5832.45|5832.45|5832.13|5832.13|0
1655711320000|2022-06-20 07:48:40|5832.81|5832.81|5834.1|5834.1|5834.1|5834.1|5832.81|5832.81|0
1655711330000|2022-06-20 07:48:50|5834.6|5834.6|5834.6|5834.6|5834.6|5834.6|5834.6|5834.6|0
1655711340000|2022-06-20 07:49:00|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|0
1655711350000|2022-06-20 07:49:10|5836.2|5836.2|5836.2|5836.2|5836.2|5836.2|5836.2|5836.2|0
1655711360000|2022-06-20 07:49:20|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|0
1655711370000|2022-06-20 07:49:30|5836.48|5836.48|5836.11|5836.11|5836.48|5836.48|5836.11|5836.11|0
1655711380000|2022-06-20 07:49:40|5836.39|5836.39|5835.11|5835.11|5836.39|5836.39|5835.11|5835.11|0
1655711400000|2022-06-20 07:50:00|5834.79|5834.79|5832.87|5832.87|5834.79|5834.79|5832.87|5832.87|0
1655711410000|2022-06-20 07:50:10|5833.25|5833.25|5832.89|5832.89|5833.25|5833.25|5831.96|5831.96|0
1655711420000|2022-06-20 07:50:20|5835.45|5835.45|5836.79|5836.79|5836.79|5836.79|5835.45|5835.45|0
1655711430000|2022-06-20 07:50:30|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1655711440000|2022-06-20 07:50:40|5837.81|5837.81|5838.45|5838.45|5838.45|5838.45|5837.81|5837.81|0
1655711450000|2022-06-20 07:50:50|5838.64|5838.64|5839.6|5839.6|5839.6|5839.6|5838.64|5838.64|0
1655711480000|2022-06-20 07:51:20|5841.59|5841.59|5841.59|5841.59|5841.59|5841.59|5841.59|5841.59|0
1655711520000|2022-06-20 07:52:00|5842.43|5842.43|5843.57|5843.57|5843.57|5843.57|5842.43|5842.43|0
1655711550000|2022-06-20 07:52:30|5844.85|5844.85|5844.53|5844.53|5844.85|5844.85|5843.89|5843.89|0
1655711560000|2022-06-20 07:52:40|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|0
1655711570000|2022-06-20 07:52:50|5844.08|5844.08|5844.08|5844.08|5844.08|5844.08|5844.08|5844.08|0
1655711590000|2022-06-20 07:53:10|5846.58|5846.58|5846.58|5846.58|5846.58|5846.58|5846.58|5846.58|0
1655711600000|2022-06-20 07:53:20|5846.77|5846.77|5845.87|5845.87|5846.77|5846.77|5845.87|5845.87|0
1655711610000|2022-06-20 07:53:30|5846.58|5846.58|5846.58|5846.58|5846.58|5846.58|5846.58|5846.58|0
1655711630000|2022-06-20 07:53:50|5847.54|5847.54|5847.54|5847.54|5847.54|5847.54|5847.54|5847.54|0
1655711640000|2022-06-20 07:54:00|5847.86|5847.86|5848.58|5848.58|5848.58|5848.58|5847.86|5847.86|0
1655711650000|2022-06-20 07:54:10|5849.14|5849.14|5849.42|5849.42|5849.42|5849.42|5849.14|5849.14|0
1655711670000|2022-06-20 07:54:30|5850.38|5850.38|5849.74|5849.74|5850.38|5850.38|5849.74|5849.74|0
1655711680000|2022-06-20 07:54:40|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|0
1655711690000|2022-06-20 07:54:50|5854.19|5854.19|5855.92|5855.92|5855.92|5855.92|5854.19|5854.19|0
1655711700000|2022-06-20 07:55:00|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|0
1655711710000|2022-06-20 07:55:10|5856.73|5856.73|5858.15|5858.15|5858.15|5858.15|5856.73|5856.73|0
1655711730000|2022-06-20 07:55:30|5857.77|5857.77|5858.42|5858.42|5858.42|5858.42|5857.58|5857.58|0
1655711740000|2022-06-20 07:55:40|5860.34|5860.34|5860.08|5860.08|5860.72|5860.72|5860.08|5860.08|0
1655711750000|2022-06-20 07:55:50|5859.52|5859.52|5859.33|5859.33|5859.52|5859.52|5859.33|5859.33|0
1655711760000|2022-06-20 07:56:00|5859.52|5859.52|5859.33|5859.33|5859.52|5859.52|5859.14|5859.14|0
1655711770000|2022-06-20 07:56:10|5859.65|5859.65|5859.65|5859.65|5859.65|5859.65|5859.65|5859.65|0
1655711780000|2022-06-20 07:56:20|5859.27|5859.27|5859.27|5859.27|5859.27|5859.27|5859.27|5859.27|0
1655711820000|2022-06-20 07:57:00|5859.63|5859.63|5859.24|5859.24|5859.63|5859.63|5859.24|5859.24|0
1655711850000|2022-06-20 07:57:30|5859.96|5859.96|5860.88|5860.88|5860.88|5860.88|5859.6|5859.6|0
1655711890000|2022-06-20 07:58:10|5861.2|5861.2|5860.63|5860.63|5861.2|5861.2|5860.63|5860.63|0
1655711930000|2022-06-20 07:58:50|5862.13|5862.13|5862.13|5862.13|5862.13|5862.13|5862.13|5862.13|0
1655711950000|2022-06-20 07:59:10|5862.77|5862.77|5862.77|5862.77|5862.77|5862.77|5862.77|5862.77|0
1655711960000|2022-06-20 07:59:20|5863.09|5863.09|5863.09|5863.09|5863.09|5863.09|5863.09|5863.09|0
1655711990000|2022-06-20 07:59:50|5862.77|5862.77|5862.77|5862.77|5862.77|5862.77|5862.77|5862.77|0
1655712020000|2022-06-20 08:00:20|5861.81|5861.81|5860.85|5860.85|5861.81|5861.81|5860.85|5860.85|0
1655712040000|2022-06-20 08:00:40|5860.21|5860.21|5861.15|5861.15|5861.15|5861.15|5860.21|5860.21|0
1655712050000|2022-06-20 08:00:50|5860.87|5860.87|5860.1|5860.1|5860.87|5860.87|5859.91|5859.91|0
1655712060000|2022-06-20 08:01:00|5860.38|5860.38|5859.82|5859.82|5860.38|5860.38|5859.82|5859.82|0
1655712070000|2022-06-20 08:01:10|5860.2|5860.2|5860.2|5860.2|5860.2|5860.2|5860.2|5860.2|0
1655712080000|2022-06-20 08:01:20|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|5860.48|0
1655712090000|2022-06-20 08:01:30|5862.02|5862.02|5862.02|5862.02|5862.02|5862.02|5862.02|5862.02|0
1655712100000|2022-06-20 08:01:40|5861.46|5861.46|5860.82|5860.82|5861.46|5861.46|5860.82|5860.82|0
1655712110000|2022-06-20 08:01:50|5860.12|5860.12|5860.12|5860.12|5860.12|5860.12|5860.12|5860.12|0
1655712120000|2022-06-20 08:02:00|5859.48|5859.48|5859.48|5859.48|5859.48|5859.48|5859.48|5859.48|0
1655712130000|2022-06-20 08:02:10|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|0
1655712150000|2022-06-20 08:02:30|5858.81|5858.81|5859.77|5859.77|5859.77|5859.77|5858.81|5858.81|0
1655712160000|2022-06-20 08:02:40|5860.73|5860.73|5860.41|5860.41|5860.73|5860.73|5860.41|5860.41|0
1655712170000|2022-06-20 08:02:50|5860.05|5860.05|5860.05|5860.05|5860.05|5860.05|5860.05|5860.05|0
1655712190000|2022-06-20 08:03:10|5859.41|5859.41|5859.41|5859.41|5859.41|5859.41|5859.41|5859.41|0
1655712200000|2022-06-20 08:03:20|5857.87|5857.87|5857.87|5857.87|5857.87|5857.87|5857.87|5857.87|0
1655712220000|2022-06-20 08:03:40|5856.92|5856.92|5856.92|5856.92|5856.92|5856.92|5856.92|5856.92|0
1655712260000|2022-06-20 08:04:20|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|0
1655712290000|2022-06-20 08:04:50|5857.6|5857.6|5856.01|5856.01|5857.6|5857.6|5856.01|5856.01|0
1655712300000|2022-06-20 08:05:00|5853.02|5853.02|5854.01|5854.01|5854.01|5854.01|5853.02|5853.02|0
1655712310000|2022-06-20 08:05:10|5855.01|5855.01|5855.01|5855.01|5855.01|5855.01|5855.01|5855.01|0
1655712320000|2022-06-20 08:05:20|5855.72|5855.72|5855.72|5855.72|5855.72|5855.72|5855.72|5855.72|0
1655712330000|2022-06-20 08:05:30|5856.36|5856.36|5856.36|5856.36|5856.36|5856.36|5856.36|5856.36|0
1655712350000|2022-06-20 08:05:50|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|0
1655712360000|2022-06-20 08:06:00|5856.67|5856.67|5858.27|5858.27|5858.27|5858.27|5856.67|5856.67|0
1655712370000|2022-06-20 08:06:10|5858.77|5858.77|5859.09|5859.09|5859.09|5859.09|5858.77|5858.77|0
1655712380000|2022-06-20 08:06:20|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|5859.59|0
1655712390000|2022-06-20 08:06:30|5860.87|5860.87|5863.86|5863.86|5863.86|5863.86|5860.87|5860.87|0
1655712440000|2022-06-20 08:07:20|5865.3|5865.3|5866.26|5866.26|5866.26|5866.26|5865.3|5865.3|0
1655712450000|2022-06-20 08:07:30|5866.9|5866.9|5867.65|5867.65|5867.65|5867.65|5866.9|5866.9|0
1655712460000|2022-06-20 08:07:40|5867.46|5867.46|5867.46|5867.46|5867.46|5867.46|5867.46|5867.46|0
1655712470000|2022-06-20 08:07:50|5868.1|5868.1|5868.1|5868.1|5868.1|5868.1|5868.1|5868.1|0
1655712480000|2022-06-20 08:08:00|5867.46|5867.46|5866.64|5866.64|5867.46|5867.46|5866.64|5866.64|0
1655712490000|2022-06-20 08:08:10|5866.27|5866.27|5866.45|5866.45|5866.45|5866.45|5866.27|5866.27|0
1655712510000|2022-06-20 08:08:30|5866.24|5866.24|5866.24|5866.24|5866.24|5866.24|5866.24|5866.24|0
1655712530000|2022-06-20 08:08:50|5866.6|5866.6|5867.16|5867.16|5867.16|5867.16|5866.6|5866.6|0
1655712540000|2022-06-20 08:09:00|5866.8|5866.8|5866.44|5866.44|5866.8|5866.8|5866.44|5866.44|0
1655712550000|2022-06-20 08:09:10|5866.26|5866.26|5866.26|5866.26|5866.26|5866.26|5866.26|5866.26|0
1655712570000|2022-06-20 08:09:30|5865.9|5865.9|5865.58|5865.58|5865.9|5865.9|5865.58|5865.58|0
1655712590000|2022-06-20 08:09:50|5864.04|5864.04|5863.68|5863.68|5864.04|5864.04|5863.68|5863.68|0
1655712600000|2022-06-20 08:10:00|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|5862.68|0
1655712620000|2022-06-20 08:10:20|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|0
1655712630000|2022-06-20 08:10:30|5863.12|5863.12|5862.8|5862.8|5863.44|5863.44|5862.8|5862.8|0
1655712650000|2022-06-20 08:10:50|5862.52|5862.52|5862.52|5862.52|5862.52|5862.52|5862.52|5862.52|0
1655712680000|2022-06-20 08:11:20|5861.88|5861.88|5862.43|5862.43|5862.88|5862.88|5861.88|5861.88|0
1655712690000|2022-06-20 08:11:30|5862.15|5862.15|5861.19|5861.19|5862.15|5862.15|5861.19|5861.19|0
1655712700000|2022-06-20 08:11:40|5860.55|5860.55|5860.59|5860.59|5860.59|5860.59|5860.27|5860.27|0
1655712720000|2022-06-20 08:12:00|5860.09|5860.09|5858.63|5858.63|5860.09|5860.09|5858.63|5858.63|0
1655712730000|2022-06-20 08:12:10|5858.06|5858.06|5856.39|5856.39|5858.06|5858.06|5856.39|5856.39|0
1655712740000|2022-06-20 08:12:20|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|0
1655712760000|2022-06-20 08:12:40|5857.14|5857.14|5856.4|5856.4|5857.14|5857.14|5856.4|5856.4|0
1655712780000|2022-06-20 08:13:00|5855.76|5855.76|5855.26|5855.26|5855.76|5855.76|5854.77|5854.77|0
1655712790000|2022-06-20 08:13:10|5854.91|5854.91|5854.55|5854.55|5854.91|5854.91|5854.55|5854.55|0
1655712820000|2022-06-20 08:13:40|5853.55|5853.55|5853.55|5853.55|5853.55|5853.55|5853.55|5853.55|0
1655712830000|2022-06-20 08:13:50|5853.87|5853.87|5853.87|5853.87|5853.87|5853.87|5853.87|5853.87|0
1655712840000|2022-06-20 08:14:00|5853.59|5853.59|5853.95|5853.95|5854.23|5854.23|5853.59|5853.59|0
1655712860000|2022-06-20 08:14:20|5854.59|5854.59|5854.59|5854.59|5854.59|5854.59|5854.59|5854.59|0
1655712870000|2022-06-20 08:14:30|5854.91|5854.91|5854.91|5854.91|5854.91|5854.91|5854.91|5854.91|0
1655712900000|2022-06-20 08:15:00|5854.59|5854.59|5854.59|5854.59|5854.59|5854.59|5854.59|5854.59|0
1655712910000|2022-06-20 08:15:10|5854.03|5854.03|5854.03|5854.03|5854.03|5854.03|5854.03|5854.03|0
1655712930000|2022-06-20 08:15:30|5853.39|5853.39|5853.39|5853.39|5853.39|5853.39|5853.39|5853.39|0
1655712940000|2022-06-20 08:15:40|5853.2|5853.2|5852.64|5852.64|5853.2|5853.2|5852.64|5852.64|0
1655712950000|2022-06-20 08:15:50|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|0
1655712960000|2022-06-20 08:16:00|5852.17|5852.17|5850.37|5850.37|5852.17|5852.17|5850.18|5850.18|0
1655712970000|2022-06-20 08:16:10|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|0
1655712980000|2022-06-20 08:16:20|5849.92|5849.92|5849.28|5849.28|5849.92|5849.92|5849.28|5849.28|0
1655713000000|2022-06-20 08:16:40|5848.32|5848.32|5848.04|5848.04|5848.32|5848.32|5848.04|5848.04|0
1655713030000|2022-06-20 08:17:10|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|0
1655713040000|2022-06-20 08:17:20|5847.12|5847.12|5846.41|5846.41|5847.12|5847.12|5846.41|5846.41|0
1655713050000|2022-06-20 08:17:30|5846.05|5846.05|5847.33|5847.33|5847.33|5847.33|5846.05|5846.05|0
1655713060000|2022-06-20 08:17:40|5846.95|5846.95|5847.59|5847.59|5847.59|5847.59|5846.95|5846.95|0
1655713090000|2022-06-20 08:18:10|5847.91|5847.91|5848.73|5848.73|5848.73|5848.73|5847.91|5847.91|0
1655713100000|2022-06-20 08:18:20|5849.5|5849.5|5851.56|5851.56|5851.56|5851.56|5849.5|5849.5|0
1655713110000|2022-06-20 08:18:30|5850.92|5850.92|5850.24|5850.24|5850.92|5850.92|5849.92|5849.92|0
1655713130000|2022-06-20 08:18:50|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|5849.24|0
1655713140000|2022-06-20 08:19:00|5848.86|5848.86|5848.86|5848.86|5848.86|5848.86|5848.86|5848.86|0
1655713160000|2022-06-20 08:19:20|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|0
1655713180000|2022-06-20 08:19:40|5848.99|5848.99|5848.35|5848.35|5848.99|5848.99|5848.35|5848.35|0
1655713190000|2022-06-20 08:19:50|5847.63|5847.63|5847.63|5847.63|5847.63|5847.63|5847.63|5847.63|0
1655713200000|2022-06-20 08:20:00|5847.35|5847.35|5847.85|5847.85|5847.85|5847.85|5847.35|5847.35|0
1655713210000|2022-06-20 08:20:10|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|5849.45|0
1655713230000|2022-06-20 08:20:30|5849.26|5849.26|5845.05|5845.05|5849.26|5849.26|5844.73|5844.73|0
1655713270000|2022-06-20 08:21:10|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|0
1655713280000|2022-06-20 08:21:20|5842.42|5842.42|5841.46|5841.46|5842.42|5842.42|5841.46|5841.46|0
1655713290000|2022-06-20 08:21:30|5842.1|5842.1|5842.94|5842.94|5843.25|5843.25|5842.1|5842.1|0
1655713300000|2022-06-20 08:21:40|5841.98|5841.98|5841.98|5841.98|5841.98|5841.98|5841.98|5841.98|0
1655713310000|2022-06-20 08:21:50|5841.79|5841.79|5840.84|5840.84|5841.79|5841.79|5840.84|5840.84|0
1655713330000|2022-06-20 08:22:10|5841.2|5841.2|5842.2|5842.2|5842.2|5842.2|5841.2|5841.2|0
1655713350000|2022-06-20 08:22:30|5842.58|5842.58|5842.86|5842.86|5843.14|5843.14|5842.58|5842.58|0
1655713370000|2022-06-20 08:22:50|5842.11|5842.11|5842.29|5842.29|5842.29|5842.29|5842.11|5842.11|0
1655713380000|2022-06-20 08:23:00|5843.57|5843.57|5843.93|5843.93|5843.93|5843.93|5843.57|5843.57|0
1655713400000|2022-06-20 08:23:20|5842.77|5842.77|5842.39|5842.39|5842.77|5842.77|5842.39|5842.39|0
1655713410000|2022-06-20 08:23:30|5842.21|5842.21|5842.21|5842.21|5842.21|5842.21|5842.21|5842.21|0
1655713430000|2022-06-20 08:23:50|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|0
1655713440000|2022-06-20 08:24:00|5841.53|5841.53|5841.53|5841.53|5841.53|5841.53|5841.53|5841.53|0
1655713460000|2022-06-20 08:24:20|5841.72|5841.72|5841.72|5841.72|5841.72|5841.72|5841.72|5841.72|0
1655713480000|2022-06-20 08:24:40|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|0
1655713490000|2022-06-20 08:24:50|5840.4|5840.4|5840.72|5840.72|5840.72|5840.72|5840.4|5840.4|0
1655713500000|2022-06-20 08:25:00|5840.34|5840.34|5839.38|5839.38|5840.34|5840.34|5839.38|5839.38|0
1655713510000|2022-06-20 08:25:10|5839.7|5839.7|5838.16|5838.16|5839.7|5839.7|5838.16|5838.16|0
1655713530000|2022-06-20 08:25:30|5838.48|5838.48|5837.93|5837.93|5838.48|5838.48|5837.93|5837.93|0
1655713550000|2022-06-20 08:25:50|5837.65|5837.65|5837.37|5837.37|5837.65|5837.65|5837.37|5837.37|0
1655713560000|2022-06-20 08:26:00|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|0
1655713570000|2022-06-20 08:26:10|5837.56|5837.56|5837.84|5837.84|5837.84|5837.84|5837.56|5837.56|0
1655713590000|2022-06-20 08:26:30|5838.03|5838.03|5838.03|5838.03|5838.03|5838.03|5838.03|5838.03|0
1655713620000|2022-06-20 08:27:00|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|0
1655713630000|2022-06-20 08:27:10|5838.69|5838.69|5838.69|5838.69|5838.69|5838.69|5838.69|5838.69|0
1655713640000|2022-06-20 08:27:20|5838.05|5838.05|5838.33|5838.33|5838.33|5838.33|5838.05|5838.05|0
1655713650000|2022-06-20 08:27:30|5838.65|5838.65|5838.65|5838.65|5838.65|5838.65|5838.65|5838.65|0
1655713680000|2022-06-20 08:28:00|5838.33|5838.33|5838.33|5838.33|5838.33|5838.33|5838.33|5838.33|0
1655713700000|2022-06-20 08:28:20|5837.69|5837.69|5837.69|5837.69|5837.69|5837.69|5837.69|5837.69|0
1655713710000|2022-06-20 08:28:30|5837.37|5837.37|5837.37|5837.37|5837.37|5837.37|5837.37|5837.37|0
1655713740000|2022-06-20 08:29:00|5837.65|5837.65|5837.65|5837.65|5837.65|5837.65|5837.65|5837.65|0
1655713750000|2022-06-20 08:29:10|5837.97|5837.97|5838.97|5838.97|5838.97|5838.97|5837.97|5837.97|0
1655713760000|2022-06-20 08:29:20|5839.92|5839.92|5840.11|5840.11|5840.11|5840.11|5839.92|5839.92|0
1655713770000|2022-06-20 08:29:30|5839.12|5839.12|5837.99|5837.99|5839.12|5839.12|5837.99|5837.99|0
1655713780000|2022-06-20 08:29:40|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|5839.06|0
1655713790000|2022-06-20 08:29:50|5840.01|5840.01|5840.01|5840.01|5840.33|5840.33|5840.01|5840.01|0
1655713800000|2022-06-20 08:30:00|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|0
1655713830000|2022-06-20 08:30:30|5839.09|5839.09|5838.45|5838.45|5839.09|5839.09|5838.45|5838.45|0
1655713840000|2022-06-20 08:30:40|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|5837.49|0
1655713850000|2022-06-20 08:30:50|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|5837.17|0
1655713880000|2022-06-20 08:31:20|5838.17|5838.17|5837.67|5837.67|5838.17|5838.17|5837.67|5837.67|0
1655713890000|2022-06-20 08:31:30|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|0
1655713910000|2022-06-20 08:31:50|5837.31|5837.31|5837.31|5837.31|5837.31|5837.31|5836.35|5836.35|0
1655713920000|2022-06-20 08:32:00|5837.63|5837.63|5837.63|5837.63|5837.63|5837.63|5837.63|5837.63|0
1655713930000|2022-06-20 08:32:10|5837.95|5837.95|5837.95|5837.95|5837.95|5837.95|5837.95|5837.95|0
1655713980000|2022-06-20 08:33:00|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|0
1655714000000|2022-06-20 08:33:20|5838.55|5838.55|5838.55|5838.55|5838.55|5838.55|5838.55|5838.55|0
1655714010000|2022-06-20 08:33:30|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|0
1655714040000|2022-06-20 08:34:00|5837.91|5837.91|5837.91|5837.91|5837.91|5837.91|5837.91|5837.91|0
1655714050000|2022-06-20 08:34:10|5838.19|5838.19|5838.57|5838.57|5838.57|5838.57|5838.19|5838.19|0
1655714090000|2022-06-20 08:34:50|5839.29|5839.29|5839.29|5839.29|5839.93|5839.93|5839.29|5839.29|0
1655714100000|2022-06-20 08:35:00|5840.28|5840.28|5840.28|5840.28|5840.28|5840.28|5840.28|5840.28|0
1655714130000|2022-06-20 08:35:30|5840.6|5840.6|5842.2|5842.2|5842.2|5842.2|5840.6|5840.6|0
1655714160000|2022-06-20 08:36:00|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|0
1655714180000|2022-06-20 08:36:20|5843.36|5843.36|5844.51|5844.51|5844.51|5844.51|5843.36|5843.36|0
1655714190000|2022-06-20 08:36:30|5844.87|5844.87|5846.93|5846.93|5846.93|5846.93|5844.87|5844.87|0
1655714200000|2022-06-20 08:36:40|5847.49|5847.49|5847.68|5847.68|5847.68|5847.68|5847.49|5847.49|0
1655714210000|2022-06-20 08:36:50|5848.07|5848.07|5848.07|5848.07|5848.07|5848.07|5848.07|5848.07|0
1655714220000|2022-06-20 08:37:00|5847.71|5847.71|5848.07|5848.07|5848.07|5848.07|5847.71|5847.71|0
1655714240000|2022-06-20 08:37:20|5847.43|5847.43|5847.43|5847.43|5847.43|5847.43|5847.43|5847.43|0
1655714250000|2022-06-20 08:37:30|5846.66|5846.66|5846.66|5846.66|5846.66|5846.66|5846.66|5846.66|0
1655714260000|2022-06-20 08:37:40|5846.85|5846.85|5846.85|5846.85|5846.85|5846.85|5846.85|5846.85|0
1655714270000|2022-06-20 08:37:50|5848.12|5848.12|5849.79|5849.79|5849.79|5849.79|5848.12|5848.12|0
1655714290000|2022-06-20 08:38:10|5850.56|5850.56|5850.56|5850.56|5850.56|5850.56|5850.56|5850.56|0
1655714300000|2022-06-20 08:38:20|5850|5850|5850|5850|5850|5850|5850|5850|0
1655714320000|2022-06-20 08:38:40|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|0
1655714340000|2022-06-20 08:39:00|5851.15|5851.15|5850.7|5850.7|5851.15|5851.15|5850.38|5850.38|0
1655714380000|2022-06-20 08:39:40|5850.51|5850.51|5850.89|5850.89|5850.89|5850.89|5850.51|5850.51|0
1655714390000|2022-06-20 08:39:50|5851.21|5851.21|5852.29|5852.29|5852.29|5852.29|5851.21|5851.21|0
1655714400000|2022-06-20 08:40:00|5851.97|5851.97|5851.97|5851.97|5851.97|5851.97|5851.97|5851.97|0
1655714410000|2022-06-20 08:40:10|5851.78|5851.78|5851.78|5851.78|5851.78|5851.78|5851.78|5851.78|0
1655714440000|2022-06-20 08:40:40|5852.34|5852.34|5850.74|5850.74|5852.34|5852.34|5849.78|5849.78|0
1655714450000|2022-06-20 08:40:50|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|5849.46|0
1655714460000|2022-06-20 08:41:00|5850.3|5850.3|5850.3|5850.3|5850.3|5850.3|5850.02|5850.02|0
1655714470000|2022-06-20 08:41:10|5850.94|5850.94|5851.87|5851.87|5851.87|5851.87|5850.94|5850.94|0
1655714480000|2022-06-20 08:41:20|5852.19|5852.19|5851.87|5851.87|5852.19|5852.19|5851.87|5851.87|0
1655714490000|2022-06-20 08:41:30|5852.25|5852.25|5852.44|5852.44|5852.44|5852.44|5852.25|5852.25|0
1655714520000|2022-06-20 08:42:00|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|5853.44|0
1655714530000|2022-06-20 08:42:10|5854.28|5854.28|5855.82|5855.82|5855.82|5855.82|5854.28|5854.28|0
1655714550000|2022-06-20 08:42:30|5855.32|5855.32|5855.32|5855.32|5855.32|5855.32|5855.32|5855.32|0
1655714560000|2022-06-20 08:42:40|5855.13|5855.13|5852.73|5852.73|5855.13|5855.13|5852.73|5852.73|0
1655714620000|2022-06-20 08:43:40|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|0
1655714630000|2022-06-20 08:43:50|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|0
1655714640000|2022-06-20 08:44:00|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|5853.15|0
1655714650000|2022-06-20 08:44:10|5852.79|5852.79|5852.29|5852.29|5852.79|5852.79|5852.29|5852.29|0
1655714670000|2022-06-20 08:44:30|5851.97|5851.97|5851.97|5851.97|5851.97|5851.97|5851.97|5851.97|0
1655714690000|2022-06-20 08:44:50|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|0
1655714700000|2022-06-20 08:45:00|5851.65|5851.65|5851.33|5851.33|5851.65|5851.65|5851.33|5851.33|0
1655714720000|2022-06-20 08:45:20|5851.97|5851.97|5853.01|5853.01|5853.01|5853.01|5851.97|5851.97|0
1655714730000|2022-06-20 08:45:30|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|0
1655714770000|2022-06-20 08:46:10|5853.64|5853.64|5854|5854|5854|5854|5853.64|5853.64|0
1655714780000|2022-06-20 08:46:20|5854.32|5854.32|5854.32|5854.32|5854.32|5854.32|5854.32|5854.32|0
1655714790000|2022-06-20 08:46:30|5854.64|5854.64|5854.96|5854.96|5854.96|5854.96|5854.64|5854.64|0
1655714800000|2022-06-20 08:46:40|5855.34|5855.34|5855.91|5855.91|5855.91|5855.91|5855.34|5855.34|0
1655714810000|2022-06-20 08:46:50|5855.52|5855.52|5855.52|5855.52|5855.52|5855.52|5855.52|5855.52|0
1655714830000|2022-06-20 08:47:10|5855.84|5855.84|5855.84|5855.84|5855.84|5855.84|5855.84|5855.84|0
1655714850000|2022-06-20 08:47:30|5856.4|5856.4|5856.68|5856.68|5856.68|5856.68|5856.4|5856.4|0
1655714870000|2022-06-20 08:47:50|5856.04|5856.04|5855.66|5855.66|5856.04|5856.04|5855.66|5855.66|0
1655714890000|2022-06-20 08:48:10|5855.02|5855.02|5852.97|5852.97|5855.02|5855.02|5852.97|5852.97|0
1655714900000|2022-06-20 08:48:20|5851.73|5851.73|5852.09|5852.09|5852.09|5852.09|5851.73|5851.73|0
1655714920000|2022-06-20 08:48:40|5852.73|5852.73|5853.44|5853.44|5853.44|5853.44|5852.73|5852.73|0
1655714930000|2022-06-20 08:48:50|5853.94|5853.94|5854.13|5854.13|5854.13|5854.13|5853.94|5853.94|0
1655714940000|2022-06-20 08:49:00|5854.32|5854.32|5854.96|5854.96|5854.96|5854.96|5854.32|5854.32|0
1655714950000|2022-06-20 08:49:10|5855.67|5855.67|5855.86|5855.86|5855.86|5855.86|5855.67|5855.67|0
1655714960000|2022-06-20 08:49:20|5855.49|5855.49|5854.94|5854.94|5855.49|5855.49|5854.94|5854.94|0
1655714970000|2022-06-20 08:49:30|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|5855.71|0
1655714980000|2022-06-20 08:49:40|5854.95|5854.95|5854.76|5854.76|5854.95|5854.95|5854.76|5854.76|0
1655714990000|2022-06-20 08:49:50|5854.58|5854.58|5854.58|5854.58|5854.76|5854.76|5854.39|5854.39|0
1655715000000|2022-06-20 08:50:00|5854.39|5854.39|5854.2|5854.2|5854.39|5854.39|5853.67|5853.67|0
1655715010000|2022-06-20 08:50:10|5853.7|5853.7|5853.7|5853.7|5854.02|5854.02|5853.7|5853.7|0
1655715090000|2022-06-20 08:51:30|5854.82|5854.82|5854.82|5854.82|5854.82|5854.82|5854.82|5854.82|0
1655715120000|2022-06-20 08:52:00|5855.32|5855.32|5855.32|5855.32|5855.32|5855.32|5855.32|5855.32|0
1655715140000|2022-06-20 08:52:20|5855.64|5855.64|5855.64|5855.64|5855.64|5855.64|5855.64|5855.64|0
1655715150000|2022-06-20 08:52:30|5854.92|5854.92|5854.92|5854.92|5854.92|5854.92|5854.92|5854.92|0
1655715170000|2022-06-20 08:52:50|5855.11|5855.11|5855.11|5855.11|5855.11|5855.11|5855.11|5855.11|0
1655715190000|2022-06-20 08:53:10|5853.57|5853.57|5853.57|5853.57|5853.57|5853.57|5853.57|5853.57|0
1655715200000|2022-06-20 08:53:20|5853.89|5853.89|5853.25|5853.25|5853.89|5853.89|5853.25|5853.25|0
1655715210000|2022-06-20 08:53:30|5852.41|5852.41|5852.41|5852.41|5852.41|5852.41|5852.41|5852.41|0
1655715240000|2022-06-20 08:54:00|5852.73|5852.73|5853.05|5853.05|5853.69|5853.69|5852.73|5852.73|0
1655715280000|2022-06-20 08:54:40|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|5853.69|0
1655715300000|2022-06-20 08:55:00|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|5852.69|0
1655715330000|2022-06-20 08:55:30|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|0
1655715350000|2022-06-20 08:55:50|5850.62|5850.62|5850.62|5850.62|5850.62|5850.62|5850.62|5850.62|0
1655715360000|2022-06-20 08:56:00|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|0
1655715410000|2022-06-20 08:56:50|5849.61|5849.61|5847.69|5847.69|5849.61|5849.61|5847.69|5847.69|0
1655715420000|2022-06-20 08:57:00|5846.54|5846.54|5843.61|5843.61|5846.54|5846.54|5843.61|5843.61|0
1655715430000|2022-06-20 08:57:10|5843.4|5843.4|5843.4|5843.4|5843.4|5843.4|5843.4|5843.4|0
1655715470000|2022-06-20 08:57:50|5843.08|5843.08|5842.72|5842.72|5843.08|5843.08|5842.36|5842.36|0
1655715490000|2022-06-20 08:58:10|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|5843.49|0
1655715500000|2022-06-20 08:58:20|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1655715510000|2022-06-20 08:58:30|5844.85|5844.85|5844.85|5844.85|5844.85|5844.85|5844.85|5844.85|0
1655715520000|2022-06-20 08:58:40|5844.49|5844.49|5844.49|5844.49|5844.49|5844.49|5844.49|5844.49|0
1655715530000|2022-06-20 08:58:50|5844.81|5844.81|5845.77|5845.77|5845.77|5845.77|5844.81|5844.81|0
1655715550000|2022-06-20 08:59:10|5846.09|5846.09|5846.09|5846.09|5846.09|5846.09|5846.09|5846.09|0
1655715560000|2022-06-20 08:59:20|5845.77|5845.77|5845.77|5845.77|5845.77|5845.77|5845.77|5845.77|0
1655715570000|2022-06-20 08:59:30|5845.13|5845.13|5842.85|5842.85|5845.13|5845.13|5842.85|5842.85|0
1655715580000|2022-06-20 08:59:40|5843.21|5843.21|5843.21|5843.21|5843.21|5843.21|5843.21|5843.21|0
1655715590000|2022-06-20 08:59:50|5842.71|5842.71|5842.98|5842.98|5843.34|5843.34|5842.39|5842.39|0
1655715600000|2022-06-20 09:00:00|5842.79|5842.79|5840|5840|5842.79|5842.79|5840|5840|0
1655715630000|2022-06-20 09:00:30|5839.29|5839.29|5839.29|5839.29|5839.29|5839.29|5839.29|5839.29|0
1655715640000|2022-06-20 09:00:40|5839.01|5839.01|5838.69|5838.69|5839.01|5839.01|5838.05|5838.05|0
1655715650000|2022-06-20 09:00:50|5837.93|5837.93|5837.15|5837.15|5837.93|5837.93|5837.15|5837.15|0
1655715660000|2022-06-20 09:01:00|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|5836.39|0
1655715670000|2022-06-20 09:01:10|5835.89|5835.89|5835.89|5835.89|5835.89|5835.89|5835.89|5835.89|0
1655715680000|2022-06-20 09:01:20|5835.61|5835.61|5832.78|5832.78|5835.61|5835.61|5832.78|5832.78|0
1655715700000|2022-06-20 09:01:40|5832.4|5832.4|5832.04|5832.04|5832.4|5832.4|5832.04|5832.04|0
1655715730000|2022-06-20 09:02:10|5830.76|5830.76|5831.72|5831.72|5831.72|5831.72|5830.76|5830.76|0
1655715740000|2022-06-20 09:02:20|5832.04|5832.04|5830.65|5830.65|5832.04|5832.04|5830.65|5830.65|0
1655715750000|2022-06-20 09:02:30|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|0
1655715770000|2022-06-20 09:02:50|5830.97|5830.97|5830.59|5830.59|5830.97|5830.97|5830.59|5830.59|0
1655715780000|2022-06-20 09:03:00|5830.91|5830.91|5830.91|5830.91|5830.91|5830.91|5830.91|5830.91|0
1655715790000|2022-06-20 09:03:10|5829.41|5829.41|5829.41|5829.41|5829.41|5829.41|5829.41|5829.41|0
1655715800000|2022-06-20 09:03:20|5829.06|5829.06|5829.06|5829.06|5829.06|5829.06|5829.06|5829.06|0
1655715820000|2022-06-20 09:03:40|5829.7|5829.7|5829.7|5829.7|5829.7|5829.7|5829.7|5829.7|0
1655715830000|2022-06-20 09:03:50|5830.41|5830.41|5829.91|5829.91|5830.41|5830.41|5829.91|5829.91|0
1655715840000|2022-06-20 09:04:00|5829.59|5829.59|5828.19|5828.19|5829.59|5829.59|5828.19|5828.19|0
1655715850000|2022-06-20 09:04:10|5827.69|5827.69|5827.23|5827.23|5827.69|5827.69|5827.23|5827.23|0
1655715860000|2022-06-20 09:04:20|5826.91|5826.91|5826.91|5826.91|5826.91|5826.91|5826.91|5826.91|0
1655715880000|2022-06-20 09:04:40|5826.55|5826.55|5826.55|5826.55|5826.55|5826.55|5826.55|5826.55|0
1655715890000|2022-06-20 09:04:50|5826.93|5826.93|5826.43|5826.43|5826.93|5826.93|5826.43|5826.43|0
1655715900000|2022-06-20 09:05:00|5825.67|5825.67|5825.67|5825.67|5825.67|5825.67|5825.67|5825.67|0
1655715920000|2022-06-20 09:05:20|5825.35|5825.35|5825.84|5825.84|5825.84|5825.84|5825.35|5825.35|0
1655715930000|2022-06-20 09:05:30|5826.16|5826.16|5825.67|5825.67|5826.16|5826.16|5825.67|5825.67|0
1655715950000|2022-06-20 09:05:50|5825.17|5825.17|5825.17|5825.17|5825.17|5825.17|5825.17|5825.17|0
1655715960000|2022-06-20 09:06:00|5826.29|5826.29|5826.29|5826.29|5826.29|5826.29|5826.29|5826.29|0
1655715980000|2022-06-20 09:06:20|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|0
1655715990000|2022-06-20 09:06:30|5827.43|5827.43|5827.43|5827.43|5827.43|5827.43|5827.43|5827.43|0
1655716000000|2022-06-20 09:06:40|5827.82|5827.82|5827.82|5827.82|5827.82|5827.82|5827.82|5827.82|0
1655716010000|2022-06-20 09:06:50|5827.44|5827.44|5827.44|5827.44|5827.44|5827.44|5827.44|5827.44|0
1655716020000|2022-06-20 09:07:00|5827.76|5827.76|5827.26|5827.26|5827.76|5827.76|5827.26|5827.26|0
1655716030000|2022-06-20 09:07:10|5827.58|5827.58|5827.9|5827.9|5827.9|5827.9|5827.58|5827.58|0
1655716040000|2022-06-20 09:07:20|5827.52|5827.52|5827.49|5827.49|5827.52|5827.52|5827.13|5827.13|0
1655716050000|2022-06-20 09:07:30|5827.99|5827.99|5828.99|5828.99|5828.99|5828.99|5827.99|5827.99|0
1655716060000|2022-06-20 09:07:40|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|0
1655716070000|2022-06-20 09:07:50|5827.78|5827.78|5824.79|5824.79|5827.78|5827.78|5824.79|5824.79|0
1655716080000|2022-06-20 09:08:00|5825.14|5825.14|5825.27|5825.27|5825.91|5825.91|5825.14|5825.14|0
1655716090000|2022-06-20 09:08:10|5825.06|5825.06|5822.26|5822.26|5825.06|5825.06|5822.26|5822.26|0
1655716110000|2022-06-20 09:08:30|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|0
1655716130000|2022-06-20 09:08:50|5823.26|5823.26|5823.68|5823.68|5823.68|5823.68|5823.26|5823.26|0
1655716170000|2022-06-20 09:09:30|5822.19|5822.19|5822.19|5822.19|5822.19|5822.19|5822.19|5822.19|0
1655716190000|2022-06-20 09:09:50|5822.76|5822.76|5822.76|5822.76|5822.76|5822.76|5822.76|5822.76|0
1655716210000|2022-06-20 09:10:10|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|0
1655716240000|2022-06-20 09:10:40|5823.68|5823.68|5823.68|5823.68|5823.68|5823.68|5823.68|5823.68|0
1655716290000|2022-06-20 09:11:30|5824|5824|5823.68|5823.68|5824|5824|5823.68|5823.68|0
1655716300000|2022-06-20 09:11:40|5822.91|5822.91|5822.91|5822.91|5822.91|5822.91|5822.91|5822.91|0
1655716310000|2022-06-20 09:11:50|5823.29|5823.29|5823.29|5823.29|5823.29|5823.29|5823.29|5823.29|0
1655716320000|2022-06-20 09:12:00|5823.85|5823.85|5823.85|5823.85|5823.85|5823.85|5823.85|5823.85|0
1655716330000|2022-06-20 09:12:10|5824.49|5824.49|5824.49|5824.49|5824.49|5824.49|5824.49|5824.49|0
1655716340000|2022-06-20 09:12:20|5823.49|5823.49|5822.86|5822.86|5823.49|5823.49|5822.86|5822.86|0
1655716350000|2022-06-20 09:12:30|5823.42|5823.42|5823.42|5823.42|5823.42|5823.42|5823.42|5823.42|0
1655716360000|2022-06-20 09:12:40|5821.93|5821.93|5821.93|5821.93|5821.93|5821.93|5820.93|5820.93|0
1655716370000|2022-06-20 09:12:50|5822.61|5822.61|5821.89|5821.89|5822.61|5822.61|5821.89|5821.89|0
1655716380000|2022-06-20 09:13:00|5820.36|5820.36|5819.02|5819.02|5820.36|5820.36|5819.02|5819.02|0
1655716410000|2022-06-20 09:13:30|5819.52|5819.52|5820.61|5820.61|5820.61|5820.61|5819.52|5819.52|0
1655716420000|2022-06-20 09:13:40|5821.57|5821.57|5821.57|5821.57|5821.57|5821.57|5821.57|5821.57|0
1655716430000|2022-06-20 09:13:50|5822.32|5822.32|5822|5822|5822.32|5822.32|5822|5822|0
1655716440000|2022-06-20 09:14:00|5821.62|5821.62|5816.73|5816.73|5821.62|5821.62|5816.45|5816.45|0
1655716450000|2022-06-20 09:14:10|5817.37|5817.37|5817.05|5817.05|5817.37|5817.37|5817.05|5817.05|0
1655716470000|2022-06-20 09:14:30|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|0
1655716480000|2022-06-20 09:14:40|5818.08|5818.08|5818.08|5818.08|5818.08|5818.08|5818.08|5818.08|0
1655716500000|2022-06-20 09:15:00|5818.84|5818.84|5819.22|5819.22|5819.22|5819.22|5818.84|5818.84|0
1655716520000|2022-06-20 09:15:20|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|5819.71|0
1655716530000|2022-06-20 09:15:30|5820.66|5820.66|5820.66|5820.66|5820.66|5820.66|5820.66|5820.66|0
1655716540000|2022-06-20 09:15:40|5821.75|5821.75|5823.29|5823.29|5823.29|5823.29|5821.75|5821.75|0
1655716570000|2022-06-20 09:16:10|5822.97|5822.97|5822.97|5822.97|5822.97|5822.97|5822.97|5822.97|0
1655716590000|2022-06-20 09:16:30|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|0
1655716600000|2022-06-20 09:16:40|5822.97|5822.97|5822.97|5822.97|5822.97|5822.97|5822.97|5822.97|0
1655716620000|2022-06-20 09:17:00|5823.54|5823.54|5823.54|5823.54|5823.54|5823.54|5823.54|5823.54|0
1655716640000|2022-06-20 09:17:20|5824.5|5824.5|5824.5|5824.5|5824.5|5824.5|5824.5|5824.5|0
1655716660000|2022-06-20 09:17:40|5825.55|5825.55|5824.98|5824.98|5825.55|5825.55|5824.98|5824.98|0
1655716680000|2022-06-20 09:18:00|5824.8|5824.8|5825.54|5825.54|5825.54|5825.54|5824.8|5824.8|0
1655716710000|2022-06-20 09:18:30|5826.5|5826.5|5826.5|5826.5|5826.5|5826.5|5826.5|5826.5|0
1655716720000|2022-06-20 09:18:40|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|5827.66|0
1655716730000|2022-06-20 09:18:50|5828.02|5828.02|5828.3|5828.3|5828.3|5828.3|5828.02|5828.02|0
1655716740000|2022-06-20 09:19:00|5828.48|5828.48|5829.32|5829.32|5829.32|5829.32|5828.48|5828.48|0
1655716750000|2022-06-20 09:19:10|5829.04|5829.04|5828.48|5828.48|5829.04|5829.04|5828.48|5828.48|0
1655716760000|2022-06-20 09:19:20|5828.86|5828.86|5828.86|5828.86|5828.86|5828.86|5828.86|5828.86|0
1655716770000|2022-06-20 09:19:30|5830.46|5830.46|5830.85|5830.85|5830.85|5830.85|5830.46|5830.46|0
1655716780000|2022-06-20 09:19:40|5831.41|5831.41|5831.41|5831.41|5831.41|5831.41|5831.41|5831.41|0
1655716800000|2022-06-20 09:20:00|5831.03|5831.03|5830.84|5830.84|5831.03|5831.03|5830.84|5830.84|0
1655716810000|2022-06-20 09:20:10|5831.34|5831.34|5835.14|5835.14|5835.14|5835.14|5831.34|5831.34|0
1655716840000|2022-06-20 09:20:40|5835.78|5835.78|5836.1|5836.1|5836.1|5836.1|5835.46|5835.46|0
1655716860000|2022-06-20 09:21:00|5835.14|5835.14|5835.22|5835.22|5835.78|5835.78|5835.14|5835.14|0
1655716870000|2022-06-20 09:21:10|5835.41|5835.41|5835.41|5835.41|5835.41|5835.41|5835.41|5835.41|0
1655716880000|2022-06-20 09:21:20|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|0
1655716890000|2022-06-20 09:21:30|5834.64|5834.64|5834.32|5834.32|5834.64|5834.64|5834.32|5834.32|0
1655716900000|2022-06-20 09:21:40|5834|5834|5834|5834|5834|5834|5834|5834|0
1655716910000|2022-06-20 09:21:50|5833.68|5833.68|5833.68|5833.68|5833.68|5833.68|5833.68|5833.68|0
1655716920000|2022-06-20 09:22:00|5833.18|5833.18|5833.18|5833.18|5833.18|5833.18|5833.18|5833.18|0
1655716940000|2022-06-20 09:22:20|5834.14|5834.14|5834.46|5834.46|5834.46|5834.46|5833.5|5833.5|0
1655716950000|2022-06-20 09:22:30|5833.82|5833.82|5833.82|5833.82|5833.82|5833.82|5833.82|5833.82|0
1655716960000|2022-06-20 09:22:40|5833.63|5833.63|5832.18|5832.18|5833.63|5833.63|5832.18|5832.18|0
1655716970000|2022-06-20 09:22:50|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|0
1655716980000|2022-06-20 09:23:00|5833.09|5833.09|5833.09|5833.09|5833.09|5833.09|5833.09|5833.09|0
1655717010000|2022-06-20 09:23:30|5833.28|5833.28|5833.28|5833.28|5833.28|5833.28|5833.28|5833.28|0
1655717020000|2022-06-20 09:23:40|5834.03|5834.03|5832.9|5832.9|5834.03|5834.03|5832.9|5832.9|0
1655717030000|2022-06-20 09:23:50|5833.86|5833.86|5834.18|5834.18|5834.18|5834.18|5833.86|5833.86|0
1655717040000|2022-06-20 09:24:00|5834.56|5834.56|5834.74|5834.74|5834.74|5834.74|5834.56|5834.56|0
1655717050000|2022-06-20 09:24:10|5836.02|5836.02|5836.97|5836.97|5836.97|5836.97|5836.02|5836.02|0
1655717070000|2022-06-20 09:24:30|5838.25|5838.25|5838.25|5838.25|5838.25|5838.25|5838.25|5838.25|0
1655717080000|2022-06-20 09:24:40|5838.81|5838.81|5839.09|5839.09|5839.09|5839.09|5838.81|5838.81|0
1655717090000|2022-06-20 09:24:50|5839.65|5839.65|5839.37|5839.37|5839.65|5839.65|5839.37|5839.37|0
1655717100000|2022-06-20 09:25:00|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|0
1655717120000|2022-06-20 09:25:20|5840.41|5840.41|5838.17|5838.17|5840.41|5840.41|5838.17|5838.17|0
1655717130000|2022-06-20 09:25:30|5837.6|5837.6|5837.6|5837.6|5837.6|5837.6|5837.6|5837.6|0
1655717140000|2022-06-20 09:25:40|5837.79|5837.79|5837.79|5837.79|5837.79|5837.79|5837.79|5837.79|0
1655717150000|2022-06-20 09:25:50|5838.15|5838.15|5838.15|5838.15|5838.15|5838.15|5838.15|5838.15|0
1655717170000|2022-06-20 09:26:10|5839.11|5839.11|5839.11|5839.11|5839.11|5839.11|5839.11|5839.11|0
1655717200000|2022-06-20 09:26:40|5838.92|5838.92|5839.66|5839.66|5839.66|5839.66|5838.92|5838.92|0
1655717210000|2022-06-20 09:26:50|5839.47|5839.47|5839.79|5839.79|5839.79|5839.79|5839.47|5839.47|0
1655717220000|2022-06-20 09:27:00|5839.98|5839.98|5843.4|5843.4|5843.4|5843.4|5839.98|5839.98|0
1655717230000|2022-06-20 09:27:10|5843.21|5843.21|5843.59|5843.59|5843.59|5843.59|5843.02|5843.02|0
1655717250000|2022-06-20 09:27:30|5844.23|5844.23|5848.5|5848.5|5848.5|5848.5|5844.23|5844.23|0
1655717260000|2022-06-20 09:27:40|5849.6|5849.6|5849.96|5849.96|5849.96|5849.96|5849.6|5849.6|0
1655717290000|2022-06-20 09:28:10|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|0
1655717320000|2022-06-20 09:28:40|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|5849.28|0
1655717330000|2022-06-20 09:28:50|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|5850.28|0
1655717340000|2022-06-20 09:29:00|5850.6|5850.6|5850.66|5850.66|5851.24|5851.24|5850.6|5850.6|0
1655717350000|2022-06-20 09:29:10|5850.34|5850.34|5849.85|5849.85|5850.34|5850.34|5849.85|5849.85|0
1655717390000|2022-06-20 09:29:50|5849.49|5849.49|5847.49|5847.49|5849.49|5849.49|5847.49|5847.49|0
1655717410000|2022-06-20 09:30:10|5847.17|5847.17|5847.49|5847.49|5847.49|5847.49|5847.17|5847.17|0
1655717420000|2022-06-20 09:30:20|5847.81|5847.81|5847.81|5847.81|5847.81|5847.81|5847.81|5847.81|0
1655717430000|2022-06-20 09:30:30|5848.77|5848.77|5848.77|5848.77|5848.77|5848.77|5848.77|5848.77|0
1655717460000|2022-06-20 09:31:00|5850.26|5850.26|5850.26|5850.26|5850.97|5850.97|5850.26|5850.26|0
1655717490000|2022-06-20 09:31:30|5849.9|5849.9|5849.74|5849.74|5849.9|5849.9|5849.18|5849.18|0
1655717500000|2022-06-20 09:31:40|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|0
1655717520000|2022-06-20 09:32:00|5849.5|5849.5|5849.5|5849.5|5849.5|5849.5|5849.5|5849.5|0
1655717570000|2022-06-20 09:32:50|5850.78|5850.78|5850.78|5850.78|5850.78|5850.78|5850.78|5850.78|0
1655717590000|2022-06-20 09:33:10|5850.46|5850.46|5850.96|5850.96|5850.96|5850.96|5850.46|5850.46|0
1655717600000|2022-06-20 09:33:20|5850.58|5850.58|5850.77|5850.77|5850.77|5850.77|5850.58|5850.58|0
1655717610000|2022-06-20 09:33:30|5850.41|5850.41|5849.91|5849.91|5850.41|5850.41|5849.91|5849.91|0
1655717630000|2022-06-20 09:33:50|5848.37|5848.37|5848.09|5848.09|5848.37|5848.37|5848.09|5848.09|0
1655717640000|2022-06-20 09:34:00|5847.6|5847.6|5846.46|5846.46|5847.6|5847.6|5846.46|5846.46|0
1655717660000|2022-06-20 09:34:20|5846.08|5846.08|5845.95|5845.95|5847.04|5847.04|5845.95|5845.95|0
1655717670000|2022-06-20 09:34:30|5845.56|5845.56|5845.28|5845.28|5845.56|5845.56|5845.28|5845.28|0
1655717700000|2022-06-20 09:35:00|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|0
1655717710000|2022-06-20 09:35:10|5844.79|5844.79|5841.59|5841.59|5844.79|5844.79|5840.88|5840.88|0
1655717720000|2022-06-20 09:35:20|5841.97|5841.97|5842.61|5842.61|5842.61|5842.61|5841.97|5841.97|0
1655717770000|2022-06-20 09:36:10|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|0
1655717780000|2022-06-20 09:36:20|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|5844.6|0
1655717800000|2022-06-20 09:36:40|5844.99|5844.99|5844.59|5844.59|5844.99|5844.99|5844.27|5844.27|0
1655717820000|2022-06-20 09:37:00|5846.42|5846.42|5846.42|5846.42|5846.74|5846.74|5846.42|5846.42|0
1655717830000|2022-06-20 09:37:10|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|0
1655717840000|2022-06-20 09:37:20|5847.86|5847.86|5850.41|5850.41|5850.41|5850.41|5847.86|5847.86|0
1655717860000|2022-06-20 09:37:40|5849.45|5849.45|5847.86|5847.86|5849.45|5849.45|5847.86|5847.86|0
1655717870000|2022-06-20 09:37:50|5847.22|5847.22|5847.22|5847.22|5847.22|5847.22|5847.22|5847.22|0
1655717880000|2022-06-20 09:38:00|5846.9|5846.9|5846.39|5846.39|5846.9|5846.9|5845.82|5845.82|0
1655717890000|2022-06-20 09:38:10|5846.67|5846.67|5846.67|5846.67|5846.67|5846.67|5846.67|5846.67|0
1655717900000|2022-06-20 09:38:20|5847.05|5847.05|5847.76|5847.76|5847.76|5847.76|5847.05|5847.05|0
1655717920000|2022-06-20 09:38:40|5847.41|5847.41|5848.05|5848.05|5848.05|5848.05|5847.41|5847.41|0
1655717930000|2022-06-20 09:38:50|5848.37|5848.37|5849.46|5849.46|5849.46|5849.46|5848.37|5848.37|0
1655717990000|2022-06-20 09:39:50|5849.08|5849.08|5849.08|5849.08|5849.4|5849.4|5849.08|5849.08|0
1655718000000|2022-06-20 09:40:00|5848.52|5848.52|5847.56|5847.56|5848.52|5848.52|5847.56|5847.56|0
1655718010000|2022-06-20 09:40:10|5847.2|5847.2|5846.84|5846.84|5847.2|5847.2|5846.84|5846.84|0
1655718020000|2022-06-20 09:40:20|5847.16|5847.16|5847.16|5847.16|5847.16|5847.16|5847.16|5847.16|0
1655718030000|2022-06-20 09:40:30|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|0
1655718060000|2022-06-20 09:41:00|5848.93|5848.93|5849.4|5849.4|5849.4|5849.4|5848.93|5848.93|0
1655718080000|2022-06-20 09:41:20|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|0
1655718100000|2022-06-20 09:41:40|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|0
1655718110000|2022-06-20 09:41:50|5851.69|5851.69|5851.69|5851.69|5851.69|5851.69|5851.69|5851.69|0
1655718120000|2022-06-20 09:42:00|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|0
1655718130000|2022-06-20 09:42:10|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|0
1655718140000|2022-06-20 09:42:20|5850.87|5850.87|5850.37|5850.37|5850.87|5850.87|5849.73|5849.73|0
1655718150000|2022-06-20 09:42:30|5849.99|5849.99|5849.99|5849.99|5849.99|5849.99|5849.99|5849.99|0
1655718170000|2022-06-20 09:42:50|5849.63|5849.63|5849.27|5849.27|5849.63|5849.63|5849.27|5849.27|0
1655718210000|2022-06-20 09:43:30|5848.63|5848.63|5847.72|5847.72|5848.63|5848.63|5847.72|5847.72|0
1655718240000|2022-06-20 09:44:00|5847.22|5847.22|5844.64|5844.64|5847.57|5847.57|5844.64|5844.64|0
1655718250000|2022-06-20 09:44:10|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|5844.32|0
1655718260000|2022-06-20 09:44:20|5844.64|5844.64|5846.28|5846.28|5846.28|5846.28|5844.64|5844.64|0
1655718270000|2022-06-20 09:44:30|5846.6|5846.6|5846.6|5846.6|5846.6|5846.6|5846.6|5846.6|0
1655718280000|2022-06-20 09:44:40|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|5845.6|0
1655718300000|2022-06-20 09:45:00|5845.32|5845.32|5845.32|5845.32|5845.32|5845.32|5845.32|5845.32|0
1655718310000|2022-06-20 09:45:10|5845.64|5845.64|5846.04|5846.04|5846.36|5846.36|5845.64|5845.64|0
1655718320000|2022-06-20 09:45:20|5846.68|5846.68|5846.68|5846.68|5846.68|5846.68|5846.68|5846.68|0
1655718350000|2022-06-20 09:45:50|5847|5847|5847.64|5847.64|5847.64|5847.64|5847|5847|0
1655718360000|2022-06-20 09:46:00|5847.25|5847.25|5847.25|5847.25|5847.25|5847.25|5847.25|5847.25|0
1655718370000|2022-06-20 09:46:10|5847.64|5847.64|5849.39|5849.39|5849.39|5849.39|5847.64|5847.64|0
1655718410000|2022-06-20 09:46:50|5850.03|5850.03|5851.46|5851.46|5851.46|5851.46|5850.03|5850.03|0
1655718420000|2022-06-20 09:47:00|5851.82|5851.82|5853.01|5853.01|5853.01|5853.01|5851.82|5851.82|0
1655718440000|2022-06-20 09:47:20|5853.65|5853.65|5853.83|5853.83|5853.83|5853.83|5853.65|5853.65|0
1655718450000|2022-06-20 09:47:30|5854.67|5854.67|5855.31|5855.31|5855.31|5855.31|5854.67|5854.67|0
1655718510000|2022-06-20 09:48:30|5854.35|5854.35|5854.03|5854.03|5854.35|5854.35|5854.03|5854.03|0
1655718520000|2022-06-20 09:48:40|5854.99|5854.99|5855.71|5855.71|5855.71|5855.71|5854.99|5854.99|0
1655718530000|2022-06-20 09:48:50|5854.71|5854.71|5855.22|5855.22|5855.22|5855.22|5854.71|5854.71|0
1655718540000|2022-06-20 09:49:00|5854.86|5854.86|5854.86|5854.86|5854.86|5854.86|5854.86|5854.86|0
1655718550000|2022-06-20 09:49:10|5854.67|5854.67|5854.35|5854.35|5854.67|5854.67|5854.35|5854.35|0
1655718590000|2022-06-20 09:49:50|5854.71|5854.71|5854.71|5854.71|5854.71|5854.71|5854.71|5854.71|0
1655718600000|2022-06-20 09:50:00|5855.35|5855.35|5854.64|5854.64|5855.35|5855.35|5854.64|5854.64|0
1655718610000|2022-06-20 09:50:10|5854.28|5854.28|5854.28|5854.28|5854.28|5854.28|5854.28|5854.28|0
1655718620000|2022-06-20 09:50:20|5854.6|5854.6|5854.6|5854.6|5854.6|5854.6|5854.6|5854.6|0
1655718630000|2022-06-20 09:50:30|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|0
1655718680000|2022-06-20 09:51:20|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|0
1655718690000|2022-06-20 09:51:30|5855.77|5855.77|5856.22|5856.22|5856.22|5856.22|5855.49|5855.49|0
1655718710000|2022-06-20 09:51:50|5856.86|5856.86|5856.86|5856.86|5856.86|5856.86|5856.86|5856.86|0
1655718720000|2022-06-20 09:52:00|5856.22|5856.22|5855.58|5855.58|5856.22|5856.22|5855.58|5855.58|0
1655718730000|2022-06-20 09:52:10|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|0
1655718760000|2022-06-20 09:52:40|5854.83|5854.83|5854.47|5854.47|5854.83|5854.83|5854.47|5854.47|0
1655718780000|2022-06-20 09:53:00|5855.47|5855.47|5855.47|5855.47|5855.47|5855.47|5855.47|5855.47|0
1655718810000|2022-06-20 09:53:30|5855.15|5855.15|5855.15|5855.15|5855.15|5855.15|5855.15|5855.15|0
1655718830000|2022-06-20 09:53:50|5854.51|5854.51|5852.91|5852.91|5854.51|5854.51|5852.91|5852.91|0
1655718880000|2022-06-20 09:54:40|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|0
1655718900000|2022-06-20 09:55:00|5852.33|5852.33|5852.33|5852.33|5852.33|5852.33|5852.33|5852.33|0
1655718950000|2022-06-20 09:55:50|5852.52|5852.52|5852.52|5852.52|5852.52|5852.52|5852.52|5852.52|0
1655718960000|2022-06-20 09:56:00|5852.24|5852.24|5851.92|5851.92|5852.24|5852.24|5851.92|5851.92|0
1655718970000|2022-06-20 09:56:10|5852.31|5852.31|5854.73|5854.73|5854.73|5854.73|5852.31|5852.31|0
1655718980000|2022-06-20 09:56:20|5855.09|5855.09|5855.28|5855.28|5855.28|5855.28|5855.09|5855.09|0
1655719000000|2022-06-20 09:56:40|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|0
1655719010000|2022-06-20 09:56:50|5855.73|5855.73|5855.73|5855.73|5855.73|5855.73|5855.73|5855.73|0
1655719020000|2022-06-20 09:57:00|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|5855.92|0
1655719050000|2022-06-20 09:57:30|5855.64|5855.64|5854.72|5854.72|5855.64|5855.64|5854.72|5854.72|0
1655719080000|2022-06-20 09:58:00|5854.8|5854.8|5856.68|5856.68|5856.68|5856.68|5854.8|5854.8|0
1655719090000|2022-06-20 09:58:10|5856.87|5856.87|5856.87|5856.87|5856.87|5856.87|5856.87|5856.87|0
1655719160000|2022-06-20 09:59:20|5857.51|5857.51|5857.7|5857.7|5857.83|5857.83|5857.51|5857.51|0
1655719200000|2022-06-20 10:00:00|5857.98|5857.98|5860.18|5860.18|5860.18|5860.18|5857.98|5857.98|0
1655719210000|2022-06-20 10:00:10|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|5860.46|0
1655719220000|2022-06-20 10:00:20|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|0
1655719240000|2022-06-20 10:00:40|5862.7|5862.7|5862.7|5862.7|5863.34|5863.34|5862.7|5862.7|0
1655719260000|2022-06-20 10:01:00|5862.89|5862.89|5862.57|5862.57|5862.89|5862.89|5862.57|5862.57|0
1655719270000|2022-06-20 10:01:10|5864.49|5864.49|5864.49|5864.49|5864.49|5864.49|5864.49|5864.49|0
1655719280000|2022-06-20 10:01:20|5866.28|5866.28|5864.76|5864.76|5866.28|5866.28|5864.76|5864.76|0
1655719330000|2022-06-20 10:02:10|5865.04|5865.04|5865.04|5865.04|5865.04|5865.04|5865.04|5865.04|0
1655719340000|2022-06-20 10:02:20|5865.68|5865.68|5865.68|5865.68|5865.68|5865.68|5865.68|5865.68|0
1655719350000|2022-06-20 10:02:30|5866.04|5866.04|5866.04|5866.04|5866.04|5866.04|5866.04|5866.04|0
1655719400000|2022-06-20 10:03:20|5867.11|5867.11|5866.92|5866.92|5867.11|5867.11|5866.39|5866.39|0
1655719410000|2022-06-20 10:03:30|5866.2|5866.2|5867.69|5867.69|5868.41|5868.41|5866.2|5866.2|0
1655719420000|2022-06-20 10:03:40|5868.41|5868.41|5868.05|5868.05|5868.77|5868.77|5867.69|5867.69|0
1655719430000|2022-06-20 10:03:50|5868.77|5868.77|5868.41|5868.41|5869.13|5869.13|5868.05|5868.05|0
1655719440000|2022-06-20 10:04:00|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|0
1655719450000|2022-06-20 10:04:10|5869.9|5869.9|5871.67|5871.67|5871.67|5871.67|5869.18|5869.18|0
1655719460000|2022-06-20 10:04:20|5872.05|5872.05|5872.69|5872.69|5872.69|5872.69|5872.05|5872.05|0
1655719500000|2022-06-20 10:05:00|5873.01|5873.01|5874.72|5874.72|5874.72|5874.72|5873.01|5873.01|0
1655719520000|2022-06-20 10:05:20|5875|5875|5875|5875|5875|5875|5875|5875|0
1655719540000|2022-06-20 10:05:40|5876.49|5876.49|5876.49|5876.49|5876.49|5876.49|5876.49|5876.49|0
1655719550000|2022-06-20 10:05:50|5876|5876|5876|5876|5876|5876|5876|5876|0
1655719560000|2022-06-20 10:06:00|5876.56|5876.56|5876.75|5876.75|5876.75|5876.75|5876.56|5876.56|0
1655719590000|2022-06-20 10:06:30|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|5876.11|0
1655719600000|2022-06-20 10:06:40|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|5875.79|0
1655719610000|2022-06-20 10:06:50|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|0
1655719630000|2022-06-20 10:07:10|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|0
1655719640000|2022-06-20 10:07:20|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|5878.12|0
1655719680000|2022-06-20 10:08:00|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|0
1655719690000|2022-06-20 10:08:10|5878.3|5878.3|5878.3|5878.3|5878.3|5878.3|5878.3|5878.3|0
1655719700000|2022-06-20 10:08:20|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|0
1655719720000|2022-06-20 10:08:40|5878.69|5878.69|5878.69|5878.69|5878.69|5878.69|5878.69|5878.69|0
1655719740000|2022-06-20 10:09:00|5879.01|5879.01|5879.93|5879.93|5879.93|5879.93|5879.01|5879.01|0
1655719770000|2022-06-20 10:09:30|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|0
1655719780000|2022-06-20 10:09:40|5878.86|5878.86|5877.77|5877.77|5878.86|5878.86|5877.77|5877.77|0
1655719810000|2022-06-20 10:10:10|5877.13|5877.13|5876.49|5876.49|5877.13|5877.13|5876.49|5876.49|0
1655719820000|2022-06-20 10:10:20|5875.72|5875.72|5876.04|5876.04|5876.04|5876.04|5875.44|5875.44|0
1655719830000|2022-06-20 10:10:30|5875.48|5875.48|5875.48|5875.48|5875.48|5875.48|5875.48|5875.48|0
1655719840000|2022-06-20 10:10:40|5874.48|5874.48|5874.2|5874.2|5874.48|5874.48|5874.2|5874.2|0
1655719870000|2022-06-20 10:11:10|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|0
1655719880000|2022-06-20 10:11:20|5873.63|5873.63|5871.76|5871.76|5873.63|5873.63|5871.76|5871.76|0
1655719920000|2022-06-20 10:12:00|5871.2|5871.2|5870.85|5870.85|5871.2|5871.2|5870.85|5870.85|0
1655719950000|2022-06-20 10:12:30|5869.77|5869.77|5869.21|5869.21|5869.77|5869.77|5869.21|5869.21|0
1655719960000|2022-06-20 10:12:40|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|0
1655719970000|2022-06-20 10:12:50|5868.61|5868.61|5868.22|5868.22|5868.61|5868.61|5868.22|5868.22|0
1655719980000|2022-06-20 10:13:00|5867.9|5867.9|5867.9|5867.9|5867.9|5867.9|5867.9|5867.9|0
1655719990000|2022-06-20 10:13:10|5867.13|5867.13|5867.13|5867.13|5867.13|5867.13|5867.13|5867.13|0
1655720000000|2022-06-20 10:13:20|5867.52|5867.52|5867.52|5867.52|5867.52|5867.52|5867.52|5867.52|0
1655720020000|2022-06-20 10:13:40|5868.12|5868.12|5867.62|5867.62|5868.12|5868.12|5867.62|5867.62|0
1655720040000|2022-06-20 10:14:00|5868.34|5868.34|5868.34|5868.34|5868.34|5868.34|5868.34|5868.34|0
1655720060000|2022-06-20 10:14:20|5867.98|5867.98|5867.62|5867.62|5867.98|5867.98|5867.62|5867.62|0
1655720100000|2022-06-20 10:15:00|5868.39|5868.39|5868.39|5868.39|5868.39|5868.39|5868.39|5868.39|0
1655720110000|2022-06-20 10:15:10|5868.58|5868.58|5868.58|5868.58|5868.58|5868.58|5868.58|5868.58|0
1655720120000|2022-06-20 10:15:20|5869.08|5869.08|5870.17|5870.17|5870.17|5870.17|5868.89|5868.89|0
1655720130000|2022-06-20 10:15:30|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|0
1655720160000|2022-06-20 10:16:00|5868.69|5868.69|5867.47|5867.47|5868.69|5868.69|5867.47|5867.47|0
1655720170000|2022-06-20 10:16:10|5867.43|5867.43|5866.66|5866.66|5867.43|5867.43|5866.47|5866.47|0
1655720190000|2022-06-20 10:16:30|5866.34|5866.34|5867.11|5867.11|5867.11|5867.11|5866.34|5866.34|0
1655720230000|2022-06-20 10:17:10|5867.61|5867.61|5867.61|5867.61|5867.61|5867.61|5867.61|5867.61|0
1655720340000|2022-06-20 10:19:00|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|0
1655720350000|2022-06-20 10:19:10|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|0
1655720360000|2022-06-20 10:19:20|5867.67|5867.67|5868.05|5868.05|5868.05|5868.05|5867.67|5867.67|0
1655720370000|2022-06-20 10:19:30|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|5867.67|0
1655720390000|2022-06-20 10:19:50|5867.86|5867.86|5867.86|5867.86|5867.86|5867.86|5867.86|5867.86|0
1655720400000|2022-06-20 10:20:00|5867.54|5867.54|5867.54|5867.54|5867.54|5867.54|5866.9|5866.9|0
1655720420000|2022-06-20 10:20:20|5867.22|5867.22|5867.22|5867.22|5867.22|5867.22|5867.22|5867.22|0
1655720450000|2022-06-20 10:20:50|5866.26|5866.26|5866.26|5866.26|5866.26|5866.26|5866.26|5866.26|0
1655720460000|2022-06-20 10:21:00|5866.07|5866.07|5867.35|5867.35|5867.35|5867.35|5866.07|5866.07|0
1655720490000|2022-06-20 10:21:30|5866.71|5866.71|5865.99|5865.99|5866.71|5866.71|5865.99|5865.99|0
1655720510000|2022-06-20 10:21:50|5865.67|5865.67|5865.67|5865.67|5865.67|5865.67|5865.67|5865.67|0
1655720540000|2022-06-20 10:22:20|5866.03|5866.03|5865.39|5865.39|5866.03|5866.03|5865.39|5865.39|0
1655720550000|2022-06-20 10:22:30|5865.95|5865.95|5865.67|5865.67|5865.95|5865.95|5865.67|5865.67|0
1655720570000|2022-06-20 10:22:50|5866.83|5866.83|5866.83|5866.83|5866.83|5866.83|5866.83|5866.83|0
1655720710000|2022-06-20 10:25:10|5866.64|5866.64|5865.68|5865.68|5866.64|5866.64|5865.68|5865.68|0
1655720720000|2022-06-20 10:25:20|5866|5866|5865.22|5865.22|5866|5866|5865.22|5865.22|0
1655720760000|2022-06-20 10:26:00|5865.41|5865.41|5865.41|5865.41|5865.41|5865.41|5865.41|5865.41|0
1655720790000|2022-06-20 10:26:30|5865.91|5865.91|5865.91|5865.91|5865.91|5865.91|5865.91|5865.91|0
1655720810000|2022-06-20 10:26:50|5866.19|5866.19|5866.19|5866.19|5866.19|5866.19|5866.19|5866.19|0
1655720820000|2022-06-20 10:27:00|5866.37|5866.37|5866.75|5866.75|5866.75|5866.75|5866.37|5866.37|0
1655720910000|2022-06-20 10:28:30|5867.13|5867.13|5869.47|5869.47|5869.47|5869.47|5867.13|5867.13|0
1655720970000|2022-06-20 10:29:30|5869.83|5869.83|5869.83|5869.83|5869.83|5869.83|5869.83|5869.83|0
1655720980000|2022-06-20 10:29:40|5870.79|5870.79|5871.17|5871.17|5871.17|5871.17|5870.79|5870.79|0
1655720990000|2022-06-20 10:29:50|5871.49|5871.49|5871.49|5871.49|5871.49|5871.49|5871.49|5871.49|0
1655721000000|2022-06-20 10:30:00|5871.17|5871.17|5870.68|5870.68|5871.17|5871.17|5870.68|5870.68|0
1655721010000|2022-06-20 10:30:10|5872.27|5872.27|5871.95|5871.95|5872.27|5872.27|5871.95|5871.95|0
1655721020000|2022-06-20 10:30:20|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|0
1655721030000|2022-06-20 10:30:30|5872.63|5872.63|5872.59|5872.59|5872.95|5872.95|5872.59|5872.59|0
1655721070000|2022-06-20 10:31:10|5873.23|5873.23|5874.19|5874.19|5874.19|5874.19|5873.23|5873.23|0
1655721080000|2022-06-20 10:31:20|5873.87|5873.87|5873.87|5873.87|5873.87|5873.87|5873.87|5873.87|0
1655721120000|2022-06-20 10:32:00|5873.59|5873.59|5873.59|5873.59|5873.59|5873.59|5873.59|5873.59|0
1655721180000|2022-06-20 10:33:00|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|0
1655721220000|2022-06-20 10:33:40|5874.41|5874.41|5875.41|5875.41|5875.41|5875.41|5874.41|5874.41|0
1655721240000|2022-06-20 10:34:00|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|0
1655721250000|2022-06-20 10:34:10|5877.25|5877.25|5876.93|5876.93|5877.89|5877.89|5876.93|5876.93|0
1655721280000|2022-06-20 10:34:40|5877.31|5877.31|5877.31|5877.31|5877.31|5877.31|5877.31|5877.31|0
1655721300000|2022-06-20 10:35:00|5877.03|5877.03|5878.46|5878.46|5878.46|5878.46|5877.03|5877.03|0
1655721330000|2022-06-20 10:35:30|5878.14|5878.14|5879.42|5879.42|5879.42|5879.42|5878.14|5878.14|0
1655721340000|2022-06-20 10:35:40|5878.93|5878.93|5878.93|5878.93|5878.93|5878.93|5878.93|5878.93|0
1655721350000|2022-06-20 10:35:50|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|0
1655721370000|2022-06-20 10:36:10|5879.46|5879.46|5879.78|5879.78|5879.78|5879.78|5879.46|5879.46|0
1655721410000|2022-06-20 10:36:50|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|0
1655721420000|2022-06-20 10:37:00|5879.46|5879.46|5879.46|5879.46|5879.46|5879.46|5879.46|5879.46|0
1655721440000|2022-06-20 10:37:20|5879.18|5879.18|5878.27|5878.27|5879.18|5879.18|5878.27|5878.27|0
1655721450000|2022-06-20 10:37:30|5878.63|5878.63|5878.63|5878.63|5878.63|5878.63|5878.63|5878.63|0
1655721460000|2022-06-20 10:37:40|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|5878.35|0
1655721470000|2022-06-20 10:37:50|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|0
1655721480000|2022-06-20 10:38:00|5877.2|5877.2|5877.2|5877.2|5877.2|5877.2|5877.2|5877.2|0
1655721490000|2022-06-20 10:38:10|5875.92|5875.92|5875.64|5875.64|5875.92|5875.92|5875.64|5875.64|0
1655721500000|2022-06-20 10:38:20|5876.41|5876.41|5877.37|5877.37|5877.37|5877.37|5876.41|5876.41|0
1655721510000|2022-06-20 10:38:30|5877.09|5877.09|5877.37|5877.37|5877.37|5877.37|5877.09|5877.09|0
1655721520000|2022-06-20 10:38:40|5877.56|5877.56|5878.76|5878.76|5878.76|5878.76|5877.56|5877.56|0
1655721530000|2022-06-20 10:38:50|5879.04|5879.04|5879.04|5879.04|5879.04|5879.04|5879.04|5879.04|0
1655721540000|2022-06-20 10:39:00|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|5879.81|0
1655721550000|2022-06-20 10:39:10|5879.42|5879.42|5878.47|5878.47|5879.42|5879.42|5878.47|5878.47|0
1655721590000|2022-06-20 10:39:50|5878.96|5878.96|5878.58|5878.58|5878.96|5878.96|5878.58|5878.58|0
1655721600000|2022-06-20 10:40:00|5878.86|5878.86|5878.22|5878.22|5878.86|5878.86|5878.22|5878.22|0
1655721630000|2022-06-20 10:40:30|5878.6|5878.6|5879.44|5879.44|5879.44|5879.44|5878.6|5878.6|0
1655721640000|2022-06-20 10:40:40|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|5879.72|0
1655721650000|2022-06-20 10:40:50|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|0
1655721670000|2022-06-20 10:41:10|5880.96|5880.96|5881.24|5881.24|5881.24|5881.24|5880.96|5880.96|0
1655721680000|2022-06-20 10:41:20|5880.96|5880.96|5880.68|5880.68|5880.96|5880.96|5880.68|5880.68|0
1655721720000|2022-06-20 10:42:00|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|0
1655721730000|2022-06-20 10:42:10|5881.09|5881.09|5881.35|5881.35|5881.35|5881.35|5880.71|5880.71|0
1655721750000|2022-06-20 10:42:30|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|0
1655721760000|2022-06-20 10:42:40|5882.05|5882.05|5882.05|5882.05|5882.05|5882.05|5882.05|5882.05|0
1655721770000|2022-06-20 10:42:50|5881.73|5881.73|5880.79|5880.79|5881.73|5881.73|5880.79|5880.79|0
1655721780000|2022-06-20 10:43:00|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|0
1655721790000|2022-06-20 10:43:10|5881.35|5881.35|5881.35|5881.35|5881.35|5881.35|5881.35|5881.35|0
1655721810000|2022-06-20 10:43:30|5880.79|5880.79|5880.79|5880.79|5880.79|5880.79|5880.79|5880.79|0
1655721840000|2022-06-20 10:44:00|5880.47|5880.47|5880.19|5880.19|5880.47|5880.47|5879.91|5879.91|0
1655721850000|2022-06-20 10:44:10|5880.55|5880.55|5880.55|5880.55|5880.55|5880.55|5880.55|5880.55|0
1655721870000|2022-06-20 10:44:30|5879.78|5879.78|5879.39|5879.39|5879.78|5879.78|5879.39|5879.39|0
1655721880000|2022-06-20 10:44:40|5879.02|5879.02|5878.83|5878.83|5879.02|5879.02|5878.83|5878.83|0
1655721890000|2022-06-20 10:44:50|5878.33|5878.33|5878.33|5878.33|5878.33|5878.33|5878.33|5878.33|0
1655721900000|2022-06-20 10:45:00|5877.61|5877.61|5877.61|5877.61|5877.61|5877.61|5877.61|5877.61|0
1655721910000|2022-06-20 10:45:10|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|5877.8|0
1655721920000|2022-06-20 10:45:20|5878.12|5878.12|5877.8|5877.8|5878.12|5878.12|5877.8|5877.8|0
1655721930000|2022-06-20 10:45:30|5878.19|5878.19|5878.68|5878.68|5878.68|5878.68|5878.19|5878.19|0
1655721960000|2022-06-20 10:46:00|5879.45|5879.45|5880.36|5880.36|5880.36|5880.36|5879.45|5879.45|0
1655721970000|2022-06-20 10:46:10|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|0
1655721980000|2022-06-20 10:46:20|5881.42|5881.42|5881.42|5881.42|5881.42|5881.42|5881.42|5881.42|0
1655722000000|2022-06-20 10:46:40|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|0
1655722020000|2022-06-20 10:47:00|5881.46|5881.46|5882.29|5882.29|5882.29|5882.29|5881.14|5881.14|0
1655722030000|2022-06-20 10:47:10|5882.67|5882.67|5882.67|5882.67|5882.67|5882.67|5882.67|5882.67|0
1655722050000|2022-06-20 10:47:30|5882.17|5882.17|5883.32|5883.32|5883.32|5883.32|5882.17|5882.17|0
1655722060000|2022-06-20 10:47:40|5882.94|5882.94|5884.6|5884.6|5884.6|5884.6|5882.94|5882.94|0
1655722070000|2022-06-20 10:47:50|5885.1|5885.1|5885.1|5885.1|5885.1|5885.1|5885.1|5885.1|0
1655722130000|2022-06-20 10:48:50|5885.49|5885.49|5885.49|5885.49|5885.49|5885.49|5885.49|5885.49|0
1655722140000|2022-06-20 10:49:00|5886.77|5886.77|5887.18|5887.18|5887.82|5887.82|5886.77|5886.77|0
1655722170000|2022-06-20 10:49:30|5886.8|5886.8|5887.18|5887.18|5887.18|5887.18|5886.8|5886.8|0
1655722200000|2022-06-20 10:50:00|5887.37|5887.37|5887.37|5887.37|5887.37|5887.37|5887.37|5887.37|0
1655722220000|2022-06-20 10:50:20|5888.01|5888.01|5886.41|5886.41|5888.01|5888.01|5886.41|5886.41|0
1655722250000|2022-06-20 10:50:50|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|5885.45|0
1655722280000|2022-06-20 10:51:20|5885.81|5885.81|5885.81|5885.81|5885.81|5885.81|5885.81|5885.81|0
1655722300000|2022-06-20 10:51:40|5885.42|5885.42|5885.42|5885.42|5885.42|5885.42|5885.42|5885.42|0
1655722340000|2022-06-20 10:52:20|5884.79|5884.79|5884.79|5884.79|5884.79|5884.79|5884.79|5884.79|0
1655722390000|2022-06-20 10:53:10|5885.74|5885.74|5886.06|5886.06|5886.06|5886.06|5885.74|5885.74|0
1655722420000|2022-06-20 10:53:40|5886.38|5886.38|5885.11|5885.11|5886.38|5886.38|5885.11|5885.11|0
1655722430000|2022-06-20 10:53:50|5885.87|5885.87|5885.87|5885.87|5885.87|5885.87|5885.87|5885.87|0
1655722480000|2022-06-20 10:54:40|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|5885.23|0
1655722550000|2022-06-20 10:55:50|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|5885.73|0
1655722560000|2022-06-20 10:56:00|5884.64|5884.64|5884.32|5884.32|5884.64|5884.64|5884.32|5884.32|0
1655722580000|2022-06-20 10:56:20|5882.38|5882.38|5880.95|5880.95|5882.38|5882.38|5880.95|5880.95|0
1655722600000|2022-06-20 10:56:40|5880.46|5880.46|5880.18|5880.18|5880.46|5880.46|5880.18|5880.18|0
1655722610000|2022-06-20 10:56:50|5879.9|5879.9|5879.9|5879.9|5879.9|5879.9|5879.9|5879.9|0
1655722620000|2022-06-20 10:57:00|5879.4|5879.4|5879.12|5879.12|5879.4|5879.4|5879.12|5879.12|0
1655722640000|2022-06-20 10:57:20|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|0
1655722670000|2022-06-20 10:57:50|5877.56|5877.56|5877.56|5877.56|5877.56|5877.56|5877.56|5877.56|0
1655722690000|2022-06-20 10:58:10|5876.44|5876.44|5876.16|5876.16|5876.44|5876.44|5876.16|5876.16|0
1655722720000|2022-06-20 10:58:40|5875.88|5875.88|5875.6|5875.6|5875.88|5875.88|5875.6|5875.6|0
1655722760000|2022-06-20 10:59:20|5875.88|5875.88|5876.44|5876.44|5876.44|5876.44|5875.88|5875.88|0
1655722800000|2022-06-20 11:00:00|5876.25|5876.25|5874.71|5874.71|5876.25|5876.25|5874.71|5874.71|0
1655722810000|2022-06-20 11:00:10|5874.9|5874.9|5876.18|5876.18|5876.18|5876.18|5874.9|5874.9|0
1655722820000|2022-06-20 11:00:20|5876.95|5876.95|5877.51|5877.51|5877.51|5877.51|5876.95|5876.95|0
1655722840000|2022-06-20 11:00:40|5878.07|5878.07|5878.78|5878.78|5878.78|5878.78|5878.07|5878.07|0
1655722850000|2022-06-20 11:00:50|5878.97|5878.97|5878.97|5878.97|5878.97|5878.97|5878.97|5878.97|0
1655722880000|2022-06-20 11:01:20|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|0
1655722900000|2022-06-20 11:01:40|5879.85|5879.85|5880.17|5880.17|5880.17|5880.17|5879.85|5879.85|0
1655722920000|2022-06-20 11:02:00|5880.73|5880.73|5880.73|5880.73|5881.12|5881.12|5880.73|5880.73|0
1655722940000|2022-06-20 11:02:20|5880.45|5880.45|5881.32|5881.32|5881.32|5881.32|5880.45|5880.45|0
1655722950000|2022-06-20 11:02:30|5881.51|5881.51|5881.51|5881.51|5881.51|5881.51|5881.51|5881.51|0
1655722960000|2022-06-20 11:02:40|5881.23|5881.23|5881.23|5881.23|5881.23|5881.23|5881.23|5881.23|0
1655722970000|2022-06-20 11:02:50|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|0
1655723000000|2022-06-20 11:03:20|5883.58|5883.58|5883.01|5883.01|5883.58|5883.58|5883.01|5883.01|0
1655723030000|2022-06-20 11:03:50|5882.63|5882.63|5882.63|5882.63|5882.95|5882.95|5882.63|5882.63|0
1655723040000|2022-06-20 11:04:00|5882.31|5882.31|5882.31|5882.31|5882.31|5882.31|5882.31|5882.31|0
1655723060000|2022-06-20 11:04:20|5882.03|5882.03|5881.67|5881.67|5882.03|5882.03|5881.39|5881.39|0
1655723070000|2022-06-20 11:04:30|5880.51|5880.51|5880.51|5880.51|5880.51|5880.51|5880.51|5880.51|0
1655723080000|2022-06-20 11:04:40|5880.16|5880.16|5875.52|5875.52|5880.16|5880.16|5875.33|5875.33|0
1655723090000|2022-06-20 11:04:50|5875.24|5875.24|5873.76|5873.76|5875.24|5875.24|5873.76|5873.76|0
1655723110000|2022-06-20 11:05:10|5872.8|5872.8|5871.87|5871.87|5872.8|5872.8|5871.77|5871.77|0
1655723120000|2022-06-20 11:05:20|5871.55|5871.55|5871.55|5871.55|5871.55|5871.55|5871.55|5871.55|0
1655723130000|2022-06-20 11:05:30|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|0
1655723140000|2022-06-20 11:05:40|5873.47|5873.47|5873.47|5873.47|5873.47|5873.47|5873.47|5873.47|0
1655723150000|2022-06-20 11:05:50|5873.86|5873.86|5873.86|5873.86|5874.18|5874.18|5873.86|5873.86|0
1655723160000|2022-06-20 11:06:00|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|0
1655723180000|2022-06-20 11:06:20|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|0
1655723190000|2022-06-20 11:06:30|5873.88|5873.88|5874.16|5874.16|5874.16|5874.16|5873.88|5873.88|0
1655723210000|2022-06-20 11:06:50|5874.34|5874.34|5875.11|5875.11|5875.11|5875.11|5874.34|5874.34|0
1655723220000|2022-06-20 11:07:00|5875.61|5875.61|5876.25|5876.25|5876.25|5876.25|5875.61|5875.61|0
1655723230000|2022-06-20 11:07:10|5875.87|5875.87|5875.68|5875.68|5875.87|5875.87|5875.68|5875.68|0
1655723270000|2022-06-20 11:07:50|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|0
1655723280000|2022-06-20 11:08:00|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|5874.52|0
1655723310000|2022-06-20 11:08:30|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|0
1655723330000|2022-06-20 11:08:50|5875.29|5875.29|5875.29|5875.29|5875.29|5875.29|5875.29|5875.29|0
1655723340000|2022-06-20 11:09:00|5875.85|5875.85|5875.85|5875.85|5875.85|5875.85|5875.85|5875.85|0
1655723370000|2022-06-20 11:09:30|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|0
1655723380000|2022-06-20 11:09:40|5875.85|5875.85|5875.85|5875.85|5875.85|5875.85|5875.85|5875.85|0
1655723390000|2022-06-20 11:09:50|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|0
1655723400000|2022-06-20 11:10:00|5875.81|5875.81|5874.78|5874.78|5875.81|5875.81|5874.78|5874.78|0
1655723410000|2022-06-20 11:10:10|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|5875.17|0
1655723430000|2022-06-20 11:10:30|5875.81|5875.81|5877.15|5877.15|5877.15|5877.15|5875.81|5875.81|0
1655723440000|2022-06-20 11:10:40|5877.47|5877.47|5877.47|5877.47|5877.47|5877.47|5877.47|5877.47|0
1655723490000|2022-06-20 11:11:30|5876.83|5876.83|5878.28|5878.28|5878.28|5878.28|5876.83|5876.83|0
1655723500000|2022-06-20 11:11:40|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|0
1655723510000|2022-06-20 11:11:50|5877.77|5877.77|5877.45|5877.45|5877.77|5877.77|5877.45|5877.45|0
1655723530000|2022-06-20 11:12:10|5877.08|5877.08|5876.69|5876.69|5877.08|5877.08|5876.69|5876.69|0
1655723570000|2022-06-20 11:12:50|5877.33|5877.33|5877.33|5877.33|5877.33|5877.33|5877.33|5877.33|0
1655723630000|2022-06-20 11:13:50|5876.95|5876.95|5876.95|5876.95|5876.95|5876.95|5876.95|5876.95|0
1655723640000|2022-06-20 11:14:00|5876.45|5876.45|5876.45|5876.45|5876.45|5876.45|5876.45|5876.45|0
1655723650000|2022-06-20 11:14:10|5876.64|5876.64|5876.28|5876.28|5876.64|5876.64|5876.28|5876.28|0
1655723660000|2022-06-20 11:14:20|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|5875.64|0
1655723670000|2022-06-20 11:14:30|5876.02|5876.02|5873.79|5873.79|5876.02|5876.02|5873.79|5873.79|0
1655723680000|2022-06-20 11:14:40|5873.47|5873.47|5873.47|5873.47|5873.47|5873.47|5873.47|5873.47|0
1655723690000|2022-06-20 11:14:50|5872.83|5872.83|5872.33|5872.33|5872.83|5872.83|5872.33|5872.33|0
1655723700000|2022-06-20 11:15:00|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|0
1655723710000|2022-06-20 11:15:10|5873.07|5873.07|5870.19|5870.19|5873.07|5873.07|5870.19|5870.19|0
1655723720000|2022-06-20 11:15:20|5869.55|5869.55|5869.55|5869.55|5869.55|5869.55|5869.55|5869.55|0
1655723730000|2022-06-20 11:15:30|5869.19|5869.19|5869.51|5869.51|5869.51|5869.51|5869.19|5869.19|0
1655723740000|2022-06-20 11:15:40|5870.15|5870.15|5870.15|5870.15|5870.15|5870.15|5870.15|5870.15|0
1655723750000|2022-06-20 11:15:50|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|5870.65|0
1655723760000|2022-06-20 11:16:00|5871.61|5871.61|5870.93|5870.93|5871.61|5871.61|5870.93|5870.93|0
1655723770000|2022-06-20 11:16:10|5870.61|5870.61|5871.11|5871.11|5871.11|5871.11|5870.61|5870.61|0
1655723780000|2022-06-20 11:16:20|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|0
1655723790000|2022-06-20 11:16:30|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|5871.19|0
1655723820000|2022-06-20 11:17:00|5871.51|5871.51|5872.47|5872.47|5872.47|5872.47|5871.51|5871.51|0
1655723850000|2022-06-20 11:17:30|5871.97|5871.97|5871.97|5871.97|5871.97|5871.97|5871.97|5871.97|0
1655723880000|2022-06-20 11:18:00|5872.25|5872.25|5872.25|5872.25|5872.25|5872.25|5872.25|5872.25|0
1655723900000|2022-06-20 11:18:20|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|5872.63|0
1655723950000|2022-06-20 11:19:10|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|5873.39|0
1655723970000|2022-06-20 11:19:30|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|0
1655724000000|2022-06-20 11:20:00|5873.54|5873.54|5873.35|5873.35|5873.54|5873.54|5873.35|5873.35|0
1655724010000|2022-06-20 11:20:10|5871.04|5871.04|5870.68|5870.68|5871.04|5871.04|5870.68|5870.68|0
1655724020000|2022-06-20 11:20:20|5871.07|5871.07|5871.07|5871.07|5871.07|5871.07|5871.07|5871.07|0
1655724030000|2022-06-20 11:20:30|5871.39|5871.39|5871.07|5871.07|5871.39|5871.39|5871.07|5871.07|0
1655724040000|2022-06-20 11:20:40|5870.35|5870.35|5869.99|5869.99|5870.35|5870.35|5869.99|5869.99|0
1655724060000|2022-06-20 11:21:00|5869.64|5869.64|5869.64|5869.64|5869.64|5869.64|5869.64|5869.64|0
1655724070000|2022-06-20 11:21:10|5870.92|5870.92|5870.6|5870.6|5870.92|5870.92|5870.6|5870.6|0
1655724090000|2022-06-20 11:21:30|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|0
1655724120000|2022-06-20 11:22:00|5872.23|5872.23|5872.14|5872.14|5872.46|5872.46|5871.5|5871.5|0
1655724130000|2022-06-20 11:22:10|5872.85|5872.85|5871.62|5871.62|5872.85|5872.85|5871.62|5871.62|0
1655724160000|2022-06-20 11:22:40|5870.78|5870.78|5871.06|5871.06|5871.06|5871.06|5870.78|5870.78|0
1655724180000|2022-06-20 11:23:00|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|0
1655724200000|2022-06-20 11:23:20|5870.38|5870.38|5869.67|5869.67|5870.38|5870.38|5869.67|5869.67|0
1655724240000|2022-06-20 11:24:00|5870.38|5870.38|5871.13|5871.13|5871.13|5871.13|5870.38|5870.38|0
1655724250000|2022-06-20 11:24:10|5871.51|5871.51|5871.13|5871.13|5871.9|5871.9|5871.13|5871.13|0
1655724260000|2022-06-20 11:24:20|5871.51|5871.51|5871.51|5871.51|5871.51|5871.51|5871.51|5871.51|0
1655724280000|2022-06-20 11:24:40|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|0
1655724380000|2022-06-20 11:26:20|5873.3|5873.3|5876.61|5876.61|5876.61|5876.61|5872.98|5872.98|0
1655724390000|2022-06-20 11:26:30|5876.29|5876.29|5876.29|5876.29|5876.29|5876.29|5876.29|5876.29|0
1655724420000|2022-06-20 11:27:00|5876.79|5876.79|5876.79|5876.79|5876.79|5876.79|5876.79|5876.79|0
1655724470000|2022-06-20 11:27:50|5877.17|5877.17|5878.77|5878.77|5879.09|5879.09|5877.17|5877.17|0
1655724480000|2022-06-20 11:28:00|5879.09|5879.09|5879.09|5879.09|5879.09|5879.09|5879.09|5879.09|0
1655724490000|2022-06-20 11:28:10|5878.81|5878.81|5879.09|5879.09|5879.09|5879.09|5878.81|5878.81|0
1655724500000|2022-06-20 11:28:20|5879.45|5879.45|5879.45|5879.45|5879.45|5879.45|5879.45|5879.45|0
1655724520000|2022-06-20 11:28:40|5878.17|5878.17|5878.81|5878.81|5878.81|5878.81|5878.17|5878.17|0
1655724530000|2022-06-20 11:28:50|5879.13|5879.13|5879.13|5879.13|5879.13|5879.13|5879.13|5879.13|0
1655724540000|2022-06-20 11:29:00|5879.84|5879.84|5879.99|5879.99|5880.48|5880.48|5879.84|5879.84|0
1655724560000|2022-06-20 11:29:20|5879.6|5879.6|5878.34|5878.34|5879.6|5879.6|5878.34|5878.34|0
1655724570000|2022-06-20 11:29:30|5878.7|5878.7|5878.14|5878.14|5878.7|5878.7|5877.86|5877.86|0
1655724580000|2022-06-20 11:29:40|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|0
1655724600000|2022-06-20 11:30:00|5877.14|5877.14|5877.14|5877.14|5877.14|5877.14|5877.14|5877.14|0
1655724610000|2022-06-20 11:30:10|5877.52|5877.52|5877.52|5877.52|5877.52|5877.52|5877.52|5877.52|0
1655724620000|2022-06-20 11:30:20|5877.24|5877.24|5877.96|5877.96|5877.96|5877.96|5877.24|5877.24|0
1655724650000|2022-06-20 11:30:50|5877.6|5877.6|5877.66|5877.66|5877.66|5877.66|5876.89|5876.89|0
1655724670000|2022-06-20 11:31:10|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|0
1655724680000|2022-06-20 11:31:20|5877.66|5877.66|5878.37|5878.37|5878.37|5878.37|5877.66|5877.66|0
1655724710000|2022-06-20 11:31:50|5878.87|5878.87|5879.15|5879.15|5879.15|5879.15|5878.87|5878.87|0
1655724720000|2022-06-20 11:32:00|5879.53|5879.53|5880.07|5880.07|5880.26|5880.26|5879.53|5879.53|0
1655724740000|2022-06-20 11:32:20|5879.75|5879.75|5879.75|5879.75|5879.75|5879.75|5879.75|5879.75|0
1655724750000|2022-06-20 11:32:30|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|0
1655724760000|2022-06-20 11:32:40|5880.75|5880.75|5881.24|5881.24|5881.52|5881.52|5880.75|5880.75|0
1655724770000|2022-06-20 11:32:50|5880.96|5880.96|5880.96|5880.96|5880.96|5880.96|5880.96|5880.96|0
1655724780000|2022-06-20 11:33:00|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|0
1655724790000|2022-06-20 11:33:10|5881.77|5881.77|5881.77|5881.77|5881.77|5881.77|5881.77|5881.77|0
1655724800000|2022-06-20 11:33:20|5882.09|5882.09|5882.09|5882.09|5882.09|5882.09|5882.09|5882.09|0
1655724840000|2022-06-20 11:34:00|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|0
1655724850000|2022-06-20 11:34:10|5881.95|5881.95|5881.45|5881.45|5881.95|5881.95|5881.45|5881.45|0
1655724860000|2022-06-20 11:34:20|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|0
1655724870000|2022-06-20 11:34:30|5881.63|5881.63|5881.63|5881.63|5881.63|5881.63|5881.63|5881.63|0
1655724900000|2022-06-20 11:35:00|5881.82|5881.82|5882.46|5882.46|5882.46|5882.46|5881.82|5881.82|0
1655724920000|2022-06-20 11:35:20|5882.96|5882.96|5884.08|5884.08|5884.08|5884.08|5882.96|5882.96|0
1655724950000|2022-06-20 11:35:50|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|5885.08|0
1655724970000|2022-06-20 11:36:10|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|5884.8|0
1655725010000|2022-06-20 11:36:50|5884.16|5884.16|5884.48|5884.48|5884.48|5884.48|5884.16|5884.16|0
1655725020000|2022-06-20 11:37:00|5883.48|5883.48|5883.48|5883.48|5883.48|5883.48|5883.48|5883.48|0
1655725030000|2022-06-20 11:37:10|5883.67|5883.67|5883.86|5883.86|5883.86|5883.86|5883.67|5883.67|0
1655725070000|2022-06-20 11:37:50|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|5883.22|0
1655725080000|2022-06-20 11:38:00|5882.72|5882.72|5882.36|5882.36|5882.72|5882.72|5882.36|5882.36|0
1655725100000|2022-06-20 11:38:20|5881.98|5881.98|5882.75|5882.75|5882.75|5882.75|5881.98|5881.98|0
1655725120000|2022-06-20 11:38:40|5882.37|5882.37|5882.01|5882.01|5882.37|5882.37|5882.01|5882.01|0
1655725130000|2022-06-20 11:38:50|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|5881.65|0
1655725150000|2022-06-20 11:39:10|5881.37|5881.37|5880.23|5880.23|5881.37|5881.37|5880.23|5880.23|0
1655725170000|2022-06-20 11:39:30|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|5879.73|0
1655725190000|2022-06-20 11:39:50|5878.45|5878.45|5878.45|5878.45|5878.45|5878.45|5878.45|5878.45|0
1655725200000|2022-06-20 11:40:00|5877.81|5877.81|5877.14|5877.14|5878|5878|5877.14|5877.14|0
1655725210000|2022-06-20 11:40:10|5876.37|5876.37|5876.37|5876.37|5876.37|5876.37|5876.37|5876.37|0
1655725220000|2022-06-20 11:40:20|5876.09|5876.09|5876.09|5876.09|5876.09|5876.09|5876.09|5876.09|0
1655725290000|2022-06-20 11:41:30|5876.41|5876.41|5878.3|5878.3|5878.3|5878.3|5876.41|5876.41|0
1655725350000|2022-06-20 11:42:30|5878.94|5878.94|5879.26|5879.26|5879.26|5879.26|5878.94|5878.94|0
1655725360000|2022-06-20 11:42:40|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|0
1655725380000|2022-06-20 11:43:00|5880.07|5880.07|5880.07|5880.07|5880.07|5880.07|5880.07|5880.07|0
1655725400000|2022-06-20 11:43:20|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|5880.39|0
1655725470000|2022-06-20 11:44:30|5880.01|5880.01|5880.01|5880.01|5880.01|5880.01|5880.01|5880.01|0
1655725480000|2022-06-20 11:44:40|5879.45|5879.45|5879.27|5879.27|5879.45|5879.45|5878.95|5878.95|0
1655725520000|2022-06-20 11:45:20|5878.95|5878.95|5877.99|5877.99|5878.95|5878.95|5877.99|5877.99|0
1655725550000|2022-06-20 11:45:50|5878.37|5878.37|5878.37|5878.37|5878.37|5878.37|5878.37|5878.37|0
1655725560000|2022-06-20 11:46:00|5877.6|5877.6|5878.37|5878.37|5878.37|5878.37|5877.6|5877.6|0
1655725570000|2022-06-20 11:46:10|5877.88|5877.88|5877.88|5877.88|5877.88|5877.88|5877.88|5877.88|0
1655725590000|2022-06-20 11:46:30|5878.52|5878.52|5878.83|5878.83|5878.83|5878.83|5878.52|5878.52|0
1655725640000|2022-06-20 11:47:20|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|5879.05|0
1655725650000|2022-06-20 11:47:30|5879.69|5879.69|5879.3|5879.3|5879.69|5879.69|5879.3|5879.3|0
1655725660000|2022-06-20 11:47:40|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|5879.69|0
1655725710000|2022-06-20 11:48:30|5880.06|5880.06|5882.1|5882.1|5882.1|5882.1|5880.06|5880.06|0
1655725790000|2022-06-20 11:49:50|5881.46|5881.46|5881.14|5881.14|5881.46|5881.46|5881.14|5881.14|0
1655725840000|2022-06-20 11:50:40|5882.1|5882.1|5884.38|5884.38|5884.38|5884.38|5882.1|5882.1|0
1655725850000|2022-06-20 11:50:50|5884.7|5884.7|5884.7|5884.7|5884.7|5884.7|5884.7|5884.7|0
1655725890000|2022-06-20 11:51:30|5884.13|5884.13|5884.13|5884.13|5884.13|5884.13|5884.13|5884.13|0
1655725900000|2022-06-20 11:51:40|5883.42|5883.42|5882.51|5882.51|5883.42|5883.42|5882.51|5882.51|0
1655725920000|2022-06-20 11:52:00|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|5881.87|0
1655725930000|2022-06-20 11:52:10|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|0
1655725950000|2022-06-20 11:52:30|5880.05|5880.05|5879.86|5879.86|5880.05|5880.05|5879.86|5879.86|0
1655725970000|2022-06-20 11:52:50|5879.67|5879.67|5879.67|5879.67|5879.67|5879.67|5879.67|5879.67|0
1655726050000|2022-06-20 11:54:10|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|5878.68|0
1655726100000|2022-06-20 11:55:00|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|0
1655726110000|2022-06-20 11:55:10|5878.42|5878.42|5878.42|5878.42|5878.42|5878.42|5878.42|5878.42|0
1655726120000|2022-06-20 11:55:20|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|0
1655726130000|2022-06-20 11:55:30|5878.33|5878.33|5878.33|5878.33|5878.33|5878.33|5878.33|5878.33|0
1655726150000|2022-06-20 11:55:50|5877.59|5877.59|5877.21|5877.21|5877.59|5877.59|5877.21|5877.21|0
1655726160000|2022-06-20 11:56:00|5877.57|5877.57|5877.57|5877.57|5877.57|5877.57|5877.57|5877.57|0
1655726170000|2022-06-20 11:56:10|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|0
1655726210000|2022-06-20 11:56:50|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|5877.43|0
1655726220000|2022-06-20 11:57:00|5877.81|5877.81|5877.81|5877.81|5877.81|5877.81|5877.81|5877.81|0
1655726230000|2022-06-20 11:57:10|5878.77|5878.77|5878|5878|5878.77|5878.77|5878|5878|0
1655726240000|2022-06-20 11:57:20|5878.35|5878.35|5879.29|5879.29|5879.29|5879.29|5878.35|5878.35|0
1655726250000|2022-06-20 11:57:30|5879.61|5879.61|5879.61|5879.61|5879.61|5879.61|5879.61|5879.61|0
1655726280000|2022-06-20 11:58:00|5878.97|5878.97|5878.97|5878.97|5878.97|5878.97|5878.97|5878.97|0
1655726300000|2022-06-20 11:58:20|5878.65|5878.65|5878.65|5878.65|5878.65|5878.65|5878.65|5878.65|0
1655726370000|2022-06-20 11:59:30|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|0
1655726400000|2022-06-20 12:00:00|5878.47|5878.47|5878.47|5878.47|5878.47|5878.47|5878.47|5878.47|0
1655726420000|2022-06-20 12:00:20|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|0
1655726430000|2022-06-20 12:00:30|5878.16|5878.16|5877.97|5877.97|5878.16|5878.16|5877.97|5877.97|0
1655726440000|2022-06-20 12:00:40|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|5877.78|0
1655726470000|2022-06-20 12:01:10|5877.59|5877.59|5877.59|5877.59|5877.59|5877.59|5877.59|5877.59|0
1655726480000|2022-06-20 12:01:20|5877.24|5877.24|5876.64|5876.64|5877.24|5877.24|5876.64|5876.64|0
1655726490000|2022-06-20 12:01:30|5876.28|5876.28|5874.81|5874.81|5876.28|5876.28|5874.81|5874.81|0
1655726500000|2022-06-20 12:01:40|5874.45|5874.45|5874.27|5874.27|5874.45|5874.45|5874.27|5874.27|0
1655726540000|2022-06-20 12:02:20|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|0
1655726580000|2022-06-20 12:03:00|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|5874.59|0
1655726590000|2022-06-20 12:03:10|5874.96|5874.96|5874.77|5874.77|5874.96|5874.96|5874.77|5874.77|0
1655726600000|2022-06-20 12:03:20|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|0
1655726630000|2022-06-20 12:03:50|5873.86|5873.86|5873.86|5873.86|5873.86|5873.86|5873.86|5873.86|0
1655726660000|2022-06-20 12:04:20|5873.58|5873.58|5872.81|5872.81|5873.58|5873.58|5872.81|5872.81|0
1655726700000|2022-06-20 12:05:00|5872.38|5872.38|5872.38|5872.38|5872.38|5872.38|5872.38|5872.38|0
1655726710000|2022-06-20 12:05:10|5871.42|5871.42|5870.65|5870.65|5871.42|5871.42|5870.65|5870.65|0
1655726750000|2022-06-20 12:05:50|5870.37|5870.37|5870.37|5870.37|5870.37|5870.37|5870.37|5870.37|0
1655726760000|2022-06-20 12:06:00|5869.38|5869.38|5870.53|5870.53|5870.53|5870.53|5869.38|5869.38|0
1655726820000|2022-06-20 12:07:00|5870.21|5870.21|5870.21|5870.21|5870.21|5870.21|5870.21|5870.21|0
1655726850000|2022-06-20 12:07:30|5870.53|5870.53|5870.85|5870.85|5870.85|5870.85|5870.53|5870.53|0
1655726860000|2022-06-20 12:07:40|5870.21|5870.21|5870.21|5870.21|5870.21|5870.21|5870.21|5870.21|0
1655726870000|2022-06-20 12:07:50|5870|5870|5870.21|5870.21|5870.21|5870.21|5870|5870|0
1655726890000|2022-06-20 12:08:10|5870.4|5870.4|5870.78|5870.78|5870.78|5870.78|5870.4|5870.4|0
1655726900000|2022-06-20 12:08:20|5871.81|5871.81|5872.24|5872.24|5872.24|5872.24|5871.81|5871.81|0
1655726950000|2022-06-20 12:09:10|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|5872.74|0
1655726990000|2022-06-20 12:09:50|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|0
1655727020000|2022-06-20 12:10:20|5872.1|5872.1|5872.52|5872.52|5872.52|5872.52|5872.1|5872.1|0
1655727030000|2022-06-20 12:10:30|5872.84|5872.84|5873.16|5873.16|5873.16|5873.16|5872.84|5872.84|0
1655727070000|2022-06-20 12:11:10|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|0
1655727080000|2022-06-20 12:11:20|5873.29|5873.29|5873.25|5873.25|5873.61|5873.61|5872.97|5872.97|0
1655727120000|2022-06-20 12:12:00|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|0
1655727140000|2022-06-20 12:12:20|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|0
1655727170000|2022-06-20 12:12:50|5873.63|5873.63|5874.27|5874.27|5874.27|5874.27|5873.63|5873.63|0
1655727190000|2022-06-20 12:13:10|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|0
1655727220000|2022-06-20 12:13:40|5875.96|5875.96|5875.96|5875.96|5875.96|5875.96|5875.96|5875.96|0
1655727250000|2022-06-20 12:14:10|5876.31|5876.31|5876.31|5876.31|5876.31|5876.31|5876.31|5876.31|0
1655727270000|2022-06-20 12:14:30|5875.81|5875.81|5876.31|5876.31|5876.31|5876.31|5875.81|5875.81|0
1655727280000|2022-06-20 12:14:40|5875.67|5875.67|5875.67|5875.67|5875.67|5875.67|5875.67|5875.67|0
1655727310000|2022-06-20 12:15:10|5876.17|5876.17|5876.17|5876.17|5876.17|5876.17|5876.17|5876.17|0
1655727320000|2022-06-20 12:15:20|5875.4|5875.4|5872.74|5872.74|5875.4|5875.4|5872.74|5872.74|0
1655727330000|2022-06-20 12:15:30|5873.13|5873.13|5873.47|5873.47|5873.83|5873.83|5873.13|5873.13|0
1655727370000|2022-06-20 12:16:10|5873.1|5873.1|5873.1|5873.1|5873.1|5873.1|5873.1|5873.1|0
1655727390000|2022-06-20 12:16:30|5873.48|5873.48|5874.55|5874.55|5874.55|5874.55|5873.48|5873.48|0
1655727400000|2022-06-20 12:16:40|5874.93|5874.93|5874.93|5874.93|5874.93|5874.93|5874.93|5874.93|0
1655727430000|2022-06-20 12:17:10|5875.43|5875.43|5875.43|5875.43|5875.43|5875.43|5875.43|5875.43|0
1655727450000|2022-06-20 12:17:30|5874.86|5874.86|5874.67|5874.67|5874.86|5874.86|5874.67|5874.67|0
1655727460000|2022-06-20 12:17:40|5873.93|5873.93|5874.25|5874.25|5874.57|5874.57|5873.93|5873.93|0
1655727470000|2022-06-20 12:17:50|5873.93|5873.93|5873.55|5873.55|5873.93|5873.93|5873.55|5873.55|0
1655727490000|2022-06-20 12:18:10|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|0
1655727510000|2022-06-20 12:18:30|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|0
1655727530000|2022-06-20 12:18:50|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|5873.55|0
1655727540000|2022-06-20 12:19:00|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|0
1655727570000|2022-06-20 12:19:30|5873.25|5873.25|5873.25|5873.25|5873.25|5873.25|5873.25|5873.25|0
1655727590000|2022-06-20 12:19:50|5873.74|5873.74|5873.55|5873.55|5873.74|5873.74|5873.55|5873.55|0
1655727600000|2022-06-20 12:20:00|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|0
1655727640000|2022-06-20 12:20:40|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|0
1655727660000|2022-06-20 12:21:00|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|5873.74|0
1655727690000|2022-06-20 12:21:30|5873.42|5873.42|5873.1|5873.1|5873.42|5873.42|5873.1|5873.1|0
1655727710000|2022-06-20 12:21:50|5873.29|5873.29|5873.29|5873.29|5873.29|5873.29|5873.29|5873.29|0
1655727780000|2022-06-20 12:23:00|5873.61|5873.61|5875.19|5875.19|5875.19|5875.19|5873.61|5873.61|0
1655727820000|2022-06-20 12:23:40|5875.83|5875.83|5875.83|5875.83|5875.83|5875.83|5875.83|5875.83|0
1655727840000|2022-06-20 12:24:00|5876.74|5876.74|5878.66|5878.66|5878.66|5878.66|5876.74|5876.74|0
1655727860000|2022-06-20 12:24:20|5879.74|5879.74|5879.74|5879.74|5879.74|5879.74|5879.74|5879.74|0
1655727870000|2022-06-20 12:24:30|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|5880.02|0
1655727900000|2022-06-20 12:25:00|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1655727920000|2022-06-20 12:25:20|5880.02|5880.02|5880.51|5880.51|5880.51|5880.51|5880.02|5880.02|0
1655727940000|2022-06-20 12:25:40|5880.13|5880.13|5880.32|5880.32|5880.32|5880.32|5880.13|5880.13|0
1655727950000|2022-06-20 12:25:50|5880|5880|5879.33|5879.33|5880|5880|5879.33|5879.33|0
1655727990000|2022-06-20 12:26:30|5878.95|5878.95|5878.95|5878.95|5878.95|5878.95|5878.95|5878.95|0
1655728020000|2022-06-20 12:27:00|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|5878.76|0
1655728030000|2022-06-20 12:27:10|5879.4|5879.4|5879.4|5879.4|5879.4|5879.4|5879.4|5879.4|0
1655728040000|2022-06-20 12:27:20|5878.68|5878.68|5878.4|5878.4|5878.68|5878.68|5878.4|5878.4|0
1655728050000|2022-06-20 12:27:30|5878.9|5878.9|5878.58|5878.58|5878.9|5878.9|5878.58|5878.58|0
1655728080000|2022-06-20 12:28:00|5878.86|5878.86|5879.5|5879.5|5879.5|5879.5|5878.86|5878.86|0
1655728100000|2022-06-20 12:28:20|5880.27|5880.27|5879.63|5879.63|5880.27|5880.27|5879.63|5879.63|0
1655728110000|2022-06-20 12:28:30|5879.31|5879.31|5878.15|5878.15|5879.31|5879.31|5878.15|5878.15|0
1655728120000|2022-06-20 12:28:40|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|0
1655728180000|2022-06-20 12:29:40|5877.98|5877.98|5878.97|5878.97|5878.97|5878.97|5877.98|5877.98|0
1655728190000|2022-06-20 12:29:50|5878.33|5878.33|5878.33|5878.33|5878.33|5878.33|5878.33|5878.33|0
1655728200000|2022-06-20 12:30:00|5876.79|5876.79|5876.61|5876.61|5876.79|5876.79|5876.61|5876.61|0
1655728220000|2022-06-20 12:30:20|5877.29|5877.29|5877.68|5877.68|5877.68|5877.68|5877.29|5877.29|0
1655728240000|2022-06-20 12:30:40|5878|5878|5878.32|5878.32|5878.32|5878.32|5878|5878|0
1655728320000|2022-06-20 12:32:00|5877.96|5877.96|5878.6|5878.6|5878.6|5878.6|5877.96|5877.96|0
1655728330000|2022-06-20 12:32:10|5878.24|5878.24|5877.47|5877.47|5878.24|5878.24|5877.47|5877.47|0
1655728340000|2022-06-20 12:32:20|5877.15|5877.15|5877.15|5877.15|5877.15|5877.15|5877.15|5877.15|0
1655728370000|2022-06-20 12:32:50|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|5877.54|0
1655728390000|2022-06-20 12:33:10|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|0
1655728400000|2022-06-20 12:33:20|5877.59|5877.59|5877.59|5877.59|5877.59|5877.59|5877.59|5877.59|0
1655728430000|2022-06-20 12:33:50|5877.24|5877.24|5876.85|5876.85|5877.24|5877.24|5876.47|5876.47|0
1655728450000|2022-06-20 12:34:10|5876.21|5876.21|5876.21|5876.21|5876.21|5876.21|5876.21|5876.21|0
1655728470000|2022-06-20 12:34:30|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|5876.85|0
1655728500000|2022-06-20 12:35:00|5876.35|5876.35|5876.35|5876.35|5876.35|5876.35|5876.35|5876.35|0
1655728530000|2022-06-20 12:35:30|5875.97|5875.97|5875.4|5875.4|5875.97|5875.97|5875.4|5875.4|0
1655728550000|2022-06-20 12:35:50|5876.04|5876.04|5876.04|5876.04|5876.04|5876.04|5876.04|5876.04|0
1655728560000|2022-06-20 12:36:00|5876.43|5876.43|5878.82|5878.82|5878.82|5878.82|5876.43|5876.43|0
1655728570000|2022-06-20 12:36:10|5879.31|5879.31|5879.31|5879.31|5879.31|5879.31|5879.31|5879.31|0
1655728640000|2022-06-20 12:37:20|5878.16|5878.16|5878.72|5878.72|5879.08|5879.08|5878.16|5878.16|0
1655728720000|2022-06-20 12:38:40|5879.04|5879.04|5879.04|5879.04|5879.04|5879.04|5879.04|5879.04|0
1655728740000|2022-06-20 12:39:00|5879.43|5879.43|5880.7|5880.7|5880.7|5880.7|5879.43|5879.43|0
1655728770000|2022-06-20 12:39:30|5881.19|5881.19|5881.19|5881.19|5881.19|5881.19|5881.19|5881.19|0
1655728850000|2022-06-20 12:40:50|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|0
1655728870000|2022-06-20 12:41:10|5882.01|5882.01|5882.01|5882.01|5882.01|5882.01|5882.01|5882.01|0
1655728880000|2022-06-20 12:41:20|5881.02|5881.02|5880.52|5880.52|5881.02|5881.02|5880.52|5880.52|0
1655728900000|2022-06-20 12:41:40|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|0
1655728910000|2022-06-20 12:41:50|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|0
1655728930000|2022-06-20 12:42:10|5882.62|5882.62|5882.94|5882.94|5883.26|5883.26|5882.62|5882.62|0
1655728940000|2022-06-20 12:42:20|5882.62|5882.62|5882.62|5882.62|5882.62|5882.62|5882.62|5882.62|0
1655728970000|2022-06-20 12:42:50|5883|5883|5883|5883|5883|5883|5883|5883|0
1655729030000|2022-06-20 12:43:50|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|5883.28|0
1655729050000|2022-06-20 12:44:10|5883.6|5883.6|5884.24|5884.24|5884.24|5884.24|5883.6|5883.6|0
1655729060000|2022-06-20 12:44:20|5884.52|5884.52|5884.8|5884.8|5884.8|5884.8|5884.52|5884.52|0
1655729080000|2022-06-20 12:44:40|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|5885.16|0
1655729100000|2022-06-20 12:45:00|5885.35|5885.35|5884.08|5884.08|5885.35|5885.35|5884.08|5884.08|0
1655729140000|2022-06-20 12:45:40|5884.46|5884.46|5884.46|5884.46|5884.46|5884.46|5884.46|5884.46|0
1655729180000|2022-06-20 12:46:20|5884.1|5884.1|5884.1|5884.1|5884.1|5884.1|5884.1|5884.1|0
1655729210000|2022-06-20 12:46:50|5883.82|5883.82|5883.82|5883.82|5883.82|5883.82|5883.82|5883.82|0
1655729240000|2022-06-20 12:47:20|5884.14|5884.14|5884.14|5884.14|5884.14|5884.14|5884.14|5884.14|0
1655729250000|2022-06-20 12:47:30|5884.53|5884.53|5883.23|5883.23|5884.53|5884.53|5883.23|5883.23|0
1655729270000|2022-06-20 12:47:50|5882.46|5882.46|5882.14|5882.14|5882.46|5882.46|5882.14|5882.14|0
1655729280000|2022-06-20 12:48:00|5881.82|5881.82|5882.01|5882.01|5882.01|5882.01|5881.82|5881.82|0
1655729290000|2022-06-20 12:48:10|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|5882.19|0
1655729300000|2022-06-20 12:48:20|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|5881.81|0
1655729310000|2022-06-20 12:48:30|5882.09|5882.09|5882.09|5882.09|5882.09|5882.09|5882.09|5882.09|0
1655729340000|2022-06-20 12:49:00|5882.37|5882.37|5881.8|5881.8|5882.37|5882.37|5881.8|5881.8|0
1655729350000|2022-06-20 12:49:10|5882.18|5882.18|5882.18|5882.18|5882.18|5882.18|5882.18|5882.18|0
1655729370000|2022-06-20 12:49:30|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|5882.37|0
1655729380000|2022-06-20 12:49:40|5882.69|5882.69|5883.06|5883.06|5883.06|5883.06|5882.5|5882.5|0
1655729430000|2022-06-20 12:50:30|5882.87|5882.87|5882.87|5882.87|5882.87|5882.87|5882.87|5882.87|0
1655729440000|2022-06-20 12:50:40|5882.49|5882.49|5882.49|5882.49|5882.49|5882.49|5882.49|5882.49|0
1655729450000|2022-06-20 12:50:50|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|0
1655729460000|2022-06-20 12:51:00|5883.09|5883.09|5883.09|5883.09|5883.09|5883.09|5883.09|5883.09|0
1655729470000|2022-06-20 12:51:10|5883.37|5883.37|5883.65|5883.65|5883.65|5883.65|5883.37|5883.37|0
1655729500000|2022-06-20 12:51:40|5885.25|5885.25|5885.53|5885.53|5885.53|5885.53|5885.25|5885.25|0
1655729510000|2022-06-20 12:51:50|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|0
1655729520000|2022-06-20 12:52:00|5884.57|5884.57|5883.8|5883.8|5884.57|5884.57|5883.61|5883.61|0
1655729550000|2022-06-20 12:52:30|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|0
1655729570000|2022-06-20 12:52:50|5882.24|5882.24|5882.24|5882.24|5882.24|5882.24|5882.24|5882.24|0
1655729580000|2022-06-20 12:53:00|5881.96|5881.96|5883.5|5883.5|5883.5|5883.5|5881.96|5881.96|0
1655729600000|2022-06-20 12:53:20|5883.12|5883.12|5883.12|5883.12|5883.12|5883.12|5883.12|5883.12|0
1655729620000|2022-06-20 12:53:40|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|0
1655729640000|2022-06-20 12:54:00|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1655729670000|2022-06-20 12:54:30|5881.7|5881.7|5881.7|5881.7|5881.7|5881.7|5881.7|5881.7|0
1655729730000|2022-06-20 12:55:30|5882.41|5882.41|5883.05|5883.05|5883.05|5883.05|5882.41|5882.41|0
1655729740000|2022-06-20 12:55:40|5882.06|5882.06|5882.43|5882.43|5882.43|5882.43|5882.06|5882.06|0
1655729750000|2022-06-20 12:55:50|5882.15|5882.15|5882.15|5882.15|5882.15|5882.15|5882.15|5882.15|0
1655729770000|2022-06-20 12:56:10|5882.54|5882.54|5882.54|5882.54|5882.54|5882.54|5882.54|5882.54|0
1655729780000|2022-06-20 12:56:20|5881.9|5881.9|5882.22|5882.22|5882.22|5882.22|5881.9|5881.9|0
1655729830000|2022-06-20 12:57:10|5882.86|5882.86|5883.36|5883.36|5883.36|5883.36|5882.86|5882.86|0
1655729880000|2022-06-20 12:58:00|5882.86|5882.86|5882.86|5882.86|5882.86|5882.86|5882.86|5882.86|0
1655729900000|2022-06-20 12:58:20|5881.99|5881.99|5881.67|5881.67|5881.99|5881.99|5881.67|5881.67|0
1655729920000|2022-06-20 12:58:40|5881.99|5881.99|5881.99|5881.99|5881.99|5881.99|5881.99|5881.99|0
1655729940000|2022-06-20 12:59:00|5882.35|5882.35|5882.35|5882.35|5882.35|5882.35|5882.35|5882.35|0
1655729970000|2022-06-20 12:59:30|5882.91|5882.91|5882.63|5882.63|5882.91|5882.91|5882.63|5882.63|0
1655729980000|2022-06-20 12:59:40|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|0
1655730040000|2022-06-20 13:00:40|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1655730050000|2022-06-20 13:00:50|5882|5882|5882|5882|5882|5882|5882|5882|0
1655730090000|2022-06-20 13:01:30|5881.04|5881.04|5882.04|5882.04|5882.04|5882.04|5881.04|5881.04|0
1655730100000|2022-06-20 13:01:40|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|0
1655730110000|2022-06-20 13:01:50|5882.08|5882.08|5882.08|5882.08|5882.08|5882.08|5882.08|5882.08|0
1655730120000|2022-06-20 13:02:00|5881.44|5881.44|5885.91|5885.91|5887.33|5887.33|5881.44|5881.44|0
1655730130000|2022-06-20 13:02:10|5885.55|5885.55|5882.14|5882.14|5885.55|5885.55|5882.14|5882.14|0
1655730170000|2022-06-20 13:02:50|5882.91|5882.91|5882.91|5882.91|5882.91|5882.91|5882.91|5882.91|0
1655730190000|2022-06-20 13:03:10|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|0
1655730210000|2022-06-20 13:03:30|5881.5|5881.5|5881.69|5881.69|5881.69|5881.69|5881.5|5881.5|0
1655730220000|2022-06-20 13:03:40|5881.5|5881.5|5882.14|5882.14|5882.14|5882.14|5881.5|5881.5|0
1655730230000|2022-06-20 13:03:50|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|0
1655730250000|2022-06-20 13:04:10|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|0
1655730280000|2022-06-20 13:04:40|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|0
1655730310000|2022-06-20 13:05:10|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|5883.29|0
1655730340000|2022-06-20 13:05:40|5883.93|5883.93|5882.39|5882.39|5883.93|5883.93|5882.39|5882.39|0
1655730370000|2022-06-20 13:06:10|5882.67|5882.67|5882.67|5882.67|5882.67|5882.67|5882.67|5882.67|0
1655730390000|2022-06-20 13:06:30|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|0
1655730410000|2022-06-20 13:06:50|5883.23|5883.23|5884.17|5884.17|5884.24|5884.24|5882.95|5882.95|0
1655730440000|2022-06-20 13:07:20|5885.45|5885.45|5885.77|5885.77|5885.77|5885.77|5885.45|5885.45|0
1655730450000|2022-06-20 13:07:30|5886.05|5886.05|5886.42|5886.42|5886.42|5886.42|5886.05|5886.05|0
1655730460000|2022-06-20 13:07:40|5887.06|5887.06|5887.38|5887.38|5887.38|5887.38|5887.06|5887.06|0
1655730470000|2022-06-20 13:07:50|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|5887.57|0
1655730480000|2022-06-20 13:08:00|5886.93|5886.93|5886.93|5886.93|5886.93|5886.93|5886.93|5886.93|0
1655730490000|2022-06-20 13:08:10|5886.61|5886.61|5886.61|5886.61|5886.61|5886.61|5886.61|5886.61|0
1655730540000|2022-06-20 13:09:00|5886.89|5886.89|5886.89|5886.89|5887.08|5887.08|5886.89|5886.89|0
1655730550000|2022-06-20 13:09:10|5885.82|5885.82|5885.05|5885.05|5885.82|5885.82|5885.05|5885.05|0
1655730570000|2022-06-20 13:09:30|5884.86|5884.86|5884.1|5884.1|5884.86|5884.86|5884.1|5884.1|0
1655730580000|2022-06-20 13:09:40|5883.74|5883.74|5883.74|5883.74|5884.1|5884.1|5883.74|5883.74|0
1655730590000|2022-06-20 13:09:50|5883.93|5883.93|5883.93|5883.93|5883.93|5883.93|5883.93|5883.93|0
1655730600000|2022-06-20 13:10:00|5884.14|5884.14|5884.5|5884.5|5884.5|5884.5|5884.14|5884.14|0
1655730610000|2022-06-20 13:10:10|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|0
1655730630000|2022-06-20 13:10:30|5884.3|5884.3|5884.69|5884.69|5884.69|5884.69|5884.3|5884.3|0
1655730640000|2022-06-20 13:10:40|5884.05|5884.05|5884.16|5884.16|5884.55|5884.55|5884.05|5884.05|0
1655730650000|2022-06-20 13:10:50|5883.02|5883.02|5883.02|5883.02|5883.02|5883.02|5883.02|5883.02|0
1655730660000|2022-06-20 13:11:00|5883.3|5883.3|5882.02|5882.02|5883.3|5883.3|5882.02|5882.02|0
1655730720000|2022-06-20 13:12:00|5881.38|5881.38|5881.38|5881.38|5881.38|5881.38|5881.38|5881.38|0
1655730730000|2022-06-20 13:12:10|5881.06|5881.06|5881.06|5881.06|5881.06|5881.06|5881.06|5881.06|0
1655730780000|2022-06-20 13:13:00|5881.25|5881.25|5881.25|5881.25|5881.25|5881.25|5881.25|5881.25|0
1655730790000|2022-06-20 13:13:10|5881.57|5881.57|5881.25|5881.25|5881.57|5881.57|5881.25|5881.25|0
1655730800000|2022-06-20 13:13:20|5880.69|5880.69|5880.97|5880.97|5880.97|5880.97|5880.69|5880.69|0
1655730810000|2022-06-20 13:13:30|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|5880.61|0
1655730830000|2022-06-20 13:13:50|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|0
1655730900000|2022-06-20 13:15:00|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|5879.48|0
1655730910000|2022-06-20 13:15:10|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|5880.2|0
1655730920000|2022-06-20 13:15:20|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|5880.52|0
1655730930000|2022-06-20 13:15:30|5881.16|5881.16|5880.52|5880.52|5881.16|5881.16|5880.52|5880.52|0
1655731060000|2022-06-20 13:17:40|5879.8|5879.8|5880.3|5880.3|5880.3|5880.3|5879.8|5879.8|0
1655731090000|2022-06-20 13:18:10|5880.49|5880.49|5882.09|5882.09|5882.09|5882.09|5880.49|5880.49|0
1655731120000|2022-06-20 13:18:40|5882.46|5882.46|5882.65|5882.65|5882.65|5882.65|5882.46|5882.46|0
1655731130000|2022-06-20 13:18:50|5882.84|5882.84|5882.84|5882.84|5882.84|5882.84|5882.84|5882.84|0
1655731150000|2022-06-20 13:19:10|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|5882.52|0
1655731200000|2022-06-20 13:20:00|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|0
1655731210000|2022-06-20 13:20:10|5883.28|5883.28|5884.25|5884.25|5884.63|5884.63|5883.28|5883.28|0
1655731240000|2022-06-20 13:20:40|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|5885.21|0
1655731250000|2022-06-20 13:20:50|5885.77|5885.77|5886.05|5886.05|5886.05|5886.05|5885.77|5885.77|0
1655731270000|2022-06-20 13:21:10|5885.77|5885.77|5885.23|5885.23|5885.77|5885.77|5885.23|5885.23|0
1655731280000|2022-06-20 13:21:20|5884.85|5884.85|5885.62|5885.62|5885.62|5885.62|5884.85|5884.85|0
1655731310000|2022-06-20 13:21:50|5884.98|5884.98|5884.98|5884.98|5884.98|5884.98|5884.98|5884.98|0
1655731320000|2022-06-20 13:22:00|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|0
1655731330000|2022-06-20 13:22:10|5884.29|5884.29|5883.91|5883.91|5884.29|5884.29|5883.91|5883.91|0
1655731340000|2022-06-20 13:22:20|5883.72|5883.72|5881.15|5881.15|5883.72|5883.72|5881.15|5881.15|0
1655731350000|2022-06-20 13:22:30|5880.65|5880.65|5880.49|5880.49|5880.65|5880.65|5880.3|5880.3|0
1655731370000|2022-06-20 13:22:50|5880.11|5880.11|5880.11|5880.11|5880.11|5880.11|5880.11|5880.11|0
1655731380000|2022-06-20 13:23:00|5879.92|5879.92|5880.11|5880.11|5880.11|5880.11|5879.92|5879.92|0
1655731390000|2022-06-20 13:23:10|5879.92|5879.92|5878.86|5878.86|5879.92|5879.92|5878.86|5878.86|0
1655731400000|2022-06-20 13:23:20|5878.54|5878.54|5878.54|5878.54|5878.54|5878.54|5878.54|5878.54|0
1655731410000|2022-06-20 13:23:30|5878.9|5878.9|5878.51|5878.51|5878.9|5878.9|5878.51|5878.51|0
1655731430000|2022-06-20 13:23:50|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|0
1655731440000|2022-06-20 13:24:00|5877.18|5877.18|5876.35|5876.35|5877.46|5877.46|5876.35|5876.35|0
1655731450000|2022-06-20 13:24:10|5876.54|5876.54|5876.73|5876.73|5876.73|5876.73|5876.54|5876.54|0
1655731480000|2022-06-20 13:24:40|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|0
1655731490000|2022-06-20 13:24:50|5876.05|5876.05|5875.69|5875.69|5876.05|5876.05|5875.69|5875.69|0
1655731520000|2022-06-20 13:25:20|5876.41|5876.41|5877.56|5877.56|5877.56|5877.56|5876.41|5876.41|0
1655731530000|2022-06-20 13:25:30|5877.88|5877.88|5878.84|5878.84|5878.84|5878.84|5877.88|5877.88|0
1655731550000|2022-06-20 13:25:50|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|0
1655731560000|2022-06-20 13:26:00|5880.28|5880.28|5879.65|5879.65|5880.28|5880.28|5879.65|5879.65|0
1655731580000|2022-06-20 13:26:20|5879.93|5879.93|5880.42|5880.42|5880.42|5880.42|5879.93|5879.93|0
1655731590000|2022-06-20 13:26:30|5880.61|5880.61|5886.05|5886.05|5886.05|5886.05|5880.61|5880.61|0
1655731600000|2022-06-20 13:26:40|5886.44|5886.44|5886.63|5886.63|5886.63|5886.63|5886.44|5886.44|0
1655731610000|2022-06-20 13:26:50|5886.99|5886.99|5886.35|5886.35|5886.99|5886.99|5886.35|5886.35|0
1655731640000|2022-06-20 13:27:20|5885.59|5885.59|5885.21|5885.21|5885.59|5885.59|5885.21|5885.21|0
1655731650000|2022-06-20 13:27:30|5885.57|5885.57|5885.76|5885.76|5885.95|5885.95|5885.57|5885.57|0
1655731660000|2022-06-20 13:27:40|5885.57|5885.57|5884.8|5884.8|5885.57|5885.57|5884.8|5884.8|0
1655731670000|2022-06-20 13:27:50|5884.61|5884.61|5883.88|5883.88|5884.61|5884.61|5883.88|5883.88|0
1655731680000|2022-06-20 13:28:00|5882.94|5882.94|5882.74|5882.74|5882.94|5882.94|5882.23|5882.23|0
1655731700000|2022-06-20 13:28:20|5881.74|5881.74|5882.12|5882.12|5882.12|5882.12|5881.74|5881.74|0
1655731730000|2022-06-20 13:28:50|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|5881.8|0
1655731740000|2022-06-20 13:29:00|5882.16|5882.16|5882.16|5882.16|5882.16|5882.16|5882.16|5882.16|0
1655731750000|2022-06-20 13:29:10|5882.35|5882.35|5883.06|5883.06|5883.06|5883.06|5882.35|5882.35|0
1655731760000|2022-06-20 13:29:20|5883.77|5883.77|5884.14|5884.14|5884.14|5884.14|5883.77|5883.77|0
1655731780000|2022-06-20 13:29:40|5883.82|5883.82|5883.18|5883.18|5883.82|5883.82|5883.18|5883.18|0
1655731790000|2022-06-20 13:29:50|5883.37|5883.37|5883.37|5883.37|5883.37|5883.37|5883.37|5883.37|0
1655731810000|2022-06-20 13:30:10|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|0
1655731820000|2022-06-20 13:30:20|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|0
1655731830000|2022-06-20 13:30:30|5884.65|5884.65|5884.52|5884.52|5884.65|5884.65|5884.33|5884.33|0
1655731840000|2022-06-20 13:30:40|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|5884.2|0
1655731850000|2022-06-20 13:30:50|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|0
1655731860000|2022-06-20 13:31:00|5884.64|5884.64|5884.64|5884.64|5884.64|5884.64|5884.64|5884.64|0
1655731870000|2022-06-20 13:31:10|5885.28|5885.28|5884.9|5884.9|5885.28|5885.28|5884.77|5884.77|0
1655731880000|2022-06-20 13:31:20|5884.54|5884.54|5883.16|5883.16|5884.68|5884.68|5883.16|5883.16|0
1655731890000|2022-06-20 13:31:30|5882.8|5882.8|5882.03|5882.03|5882.8|5882.8|5882.03|5882.03|0
1655731900000|2022-06-20 13:31:40|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|0
1655731940000|2022-06-20 13:32:20|5882.54|5882.54|5882.54|5882.54|5882.54|5882.54|5882.54|5882.54|0
1655731960000|2022-06-20 13:32:40|5882.82|5882.82|5885.55|5885.55|5885.55|5885.55|5882.82|5882.82|0
1655731980000|2022-06-20 13:33:00|5886.26|5886.26|5890.12|5890.12|5890.12|5890.12|5886.26|5886.26|0
1655731990000|2022-06-20 13:33:10|5891.11|5891.11|5890.16|5890.16|5891.11|5891.11|5890.16|5890.16|0
1655732000000|2022-06-20 13:33:20|5890.92|5890.92|5890.92|5890.92|5890.92|5890.92|5890.92|5890.92|0
1655732010000|2022-06-20 13:33:30|5891.48|5891.48|5891.48|5891.48|5891.48|5891.48|5891.48|5891.48|0
1655732020000|2022-06-20 13:33:40|5891.8|5891.8|5891.8|5891.8|5891.8|5891.8|5891.8|5891.8|0
1655732030000|2022-06-20 13:33:50|5891.62|5891.62|5890.66|5890.66|5891.62|5891.62|5890.66|5890.66|0
1655732040000|2022-06-20 13:34:00|5890.85|5890.85|5889.14|5889.14|5890.85|5890.85|5889.14|5889.14|0
1655732050000|2022-06-20 13:34:10|5888.82|5888.82|5888.82|5888.82|5888.82|5888.82|5888.82|5888.82|0
1655732060000|2022-06-20 13:34:20|5889.32|5889.32|5888.94|5888.94|5889.32|5889.32|5888.94|5888.94|0
1655732100000|2022-06-20 13:35:00|5888.58|5888.58|5889.68|5889.68|5889.68|5889.68|5888.58|5888.58|0
1655732110000|2022-06-20 13:35:10|5890.03|5890.03|5890.03|5890.03|5890.03|5890.03|5890.03|5890.03|0
1655732120000|2022-06-20 13:35:20|5890.99|5890.99|5890.99|5890.99|5890.99|5890.99|5890.99|5890.99|0
1655732130000|2022-06-20 13:35:30|5891.27|5891.27|5890.18|5890.18|5891.55|5891.55|5890.18|5890.18|0
1655732150000|2022-06-20 13:35:50|5889.99|5889.99|5890.18|5890.18|5890.18|5890.18|5889.61|5889.61|0
1655732160000|2022-06-20 13:36:00|5889.99|5889.99|5889.8|5889.8|5889.99|5889.99|5889.8|5889.8|0
1655732170000|2022-06-20 13:36:10|5890.8|5890.8|5890.61|5890.61|5890.99|5890.99|5890.61|5890.61|0
1655732180000|2022-06-20 13:36:20|5891.11|5891.11|5892.56|5892.56|5893.31|5893.31|5891.11|5891.11|0
1655732190000|2022-06-20 13:36:30|5892.37|5892.37|5892.37|5892.37|5892.37|5892.37|5892.37|5892.37|0
1655732200000|2022-06-20 13:36:40|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|5892.75|0
1655732210000|2022-06-20 13:36:50|5893.46|5893.46|5893.47|5893.47|5893.85|5893.85|5893.28|5893.28|0
1655732220000|2022-06-20 13:37:00|5893.28|5893.28|5895.2|5895.2|5895.2|5895.2|5893.09|5893.09|0
1655732230000|2022-06-20 13:37:10|5895.01|5895.01|5895.75|5895.75|5895.75|5895.75|5895.01|5895.01|0
1655732240000|2022-06-20 13:37:20|5896.03|5896.03|5897.05|5897.05|5897.05|5897.05|5896.03|5896.03|0
1655732260000|2022-06-20 13:37:40|5899.29|5899.29|5899.29|5899.29|5899.29|5899.29|5899.29|5899.29|0
1655732270000|2022-06-20 13:37:50|5900.29|5900.29|5902.76|5902.76|5902.76|5902.76|5900.29|5900.29|0
1655732280000|2022-06-20 13:38:00|5902.13|5902.13|5901.7|5901.7|5902.18|5902.18|5900.55|5900.55|0
1655732290000|2022-06-20 13:38:10|5901.42|5901.42|5901.63|5901.63|5901.63|5901.63|5901.42|5901.42|0
1655732320000|2022-06-20 13:38:40|5902.13|5902.13|5901.99|5901.99|5902.63|5902.63|5901.99|5901.99|0
1655732340000|2022-06-20 13:39:00|5902.18|5902.18|5902.18|5902.18|5902.18|5902.18|5902.18|5902.18|0
1655732360000|2022-06-20 13:39:20|5903.61|5903.61|5902.61|5902.61|5903.61|5903.61|5902.61|5902.61|0
1655732370000|2022-06-20 13:39:30|5901.97|5901.97|5901.97|5901.97|5901.97|5901.97|5901.97|5901.97|0
1655732380000|2022-06-20 13:39:40|5901.33|5901.33|5901.33|5901.33|5901.33|5901.33|5901.33|5901.33|0
1655732390000|2022-06-20 13:39:50|5901.01|5901.01|5901.05|5901.05|5901.33|5901.33|5901.01|5901.01|0
1655732400000|2022-06-20 13:40:00|5900.77|5900.77|5899.54|5899.54|5900.77|5900.77|5899.18|5899.18|0
1655732410000|2022-06-20 13:40:10|5898.58|5898.58|5898.39|5898.39|5898.58|5898.58|5898.39|5898.39|0
1655732420000|2022-06-20 13:40:20|5898.2|5898.2|5898.07|5898.07|5898.39|5898.39|5898.07|5898.07|0
1655732430000|2022-06-20 13:40:30|5898.39|5898.39|5897.75|5897.75|5898.39|5898.39|5897.75|5897.75|0
1655732460000|2022-06-20 13:41:00|5897.25|5897.25|5896.52|5896.52|5897.25|5897.25|5896.52|5896.52|0
1655732470000|2022-06-20 13:41:10|5896.33|5896.33|5895.83|5895.83|5896.33|5896.33|5895.83|5895.83|0
1655732480000|2022-06-20 13:41:20|5895.51|5895.51|5894.68|5894.68|5895.51|5895.51|5894.68|5894.68|0
1655732490000|2022-06-20 13:41:30|5895.32|5895.32|5895.32|5895.32|5895.32|5895.32|5895.32|5895.32|0
1655732510000|2022-06-20 13:41:50|5894.97|5894.97|5895.34|5895.34|5895.34|5895.34|5894.97|5894.97|0
1655732520000|2022-06-20 13:42:00|5895.15|5895.15|5894.11|5894.11|5895.15|5895.15|5894.11|5894.11|0
1655732560000|2022-06-20 13:42:40|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|0
1655732570000|2022-06-20 13:42:50|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|0
1655732590000|2022-06-20 13:43:10|5895.19|5895.19|5895.91|5895.91|5895.91|5895.91|5895.19|5895.19|0
1655732600000|2022-06-20 13:43:20|5895.59|5895.59|5895.59|5895.59|5895.59|5895.59|5895.59|5895.59|0
1655732620000|2022-06-20 13:43:40|5895.27|5895.27|5895.27|5895.27|5895.27|5895.27|5895.27|5895.27|0
1655732640000|2022-06-20 13:44:00|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|5897.19|0
1655732650000|2022-06-20 13:44:10|5897|5897|5897|5897|5897|5897|5897|5897|0
1655732680000|2022-06-20 13:44:40|5896.72|5896.72|5896.72|5896.72|5896.72|5896.72|5896.72|5896.72|0
1655732690000|2022-06-20 13:44:50|5897.1|5897.1|5896.39|5896.39|5897.1|5897.1|5896.39|5896.39|0
1655732700000|2022-06-20 13:45:00|5896|5896|5896|5896|5896|5896|5896|5896|0
1655732710000|2022-06-20 13:45:10|5894.73|5894.73|5893.57|5893.57|5894.73|5894.73|5893.57|5893.57|0
1655732720000|2022-06-20 13:45:20|5892.5|5892.5|5890.98|5890.98|5892.5|5892.5|5890.98|5890.98|0
1655732730000|2022-06-20 13:45:30|5890.42|5890.42|5890.04|5890.04|5890.42|5890.42|5890.04|5890.04|0
1655732760000|2022-06-20 13:46:00|5890.23|5890.23|5890.77|5890.77|5890.97|5890.97|5890.23|5890.23|0
1655732780000|2022-06-20 13:46:20|5891.48|5891.48|5892.57|5892.57|5892.57|5892.57|5891.48|5891.48|0
1655732810000|2022-06-20 13:46:50|5892.18|5892.18|5891.28|5891.28|5892.18|5892.18|5891.28|5891.28|0
1655732820000|2022-06-20 13:47:00|5892.24|5892.24|5892.24|5892.24|5892.24|5892.24|5892.24|5892.24|0
1655732830000|2022-06-20 13:47:10|5892.88|5892.88|5892.88|5892.88|5892.88|5892.88|5892.88|5892.88|0
1655732840000|2022-06-20 13:47:20|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|0
1655732870000|2022-06-20 13:47:50|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|0
1655732880000|2022-06-20 13:48:00|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|5895.36|0
1655732890000|2022-06-20 13:48:10|5895.64|5895.64|5896.52|5896.52|5896.52|5896.52|5895.64|5895.64|0
1655732910000|2022-06-20 13:48:30|5897.02|5897.02|5895.87|5895.87|5897.66|5897.66|5895.87|5895.87|0
1655732920000|2022-06-20 13:48:40|5896.19|5896.19|5897.55|5897.55|5897.55|5897.55|5896.19|5896.19|0
1655732940000|2022-06-20 13:49:00|5897.36|5897.36|5897.17|5897.17|5897.36|5897.36|5897.17|5897.17|0
1655732950000|2022-06-20 13:49:10|5896.21|5896.21|5895.89|5895.89|5896.21|5896.21|5895.89|5895.89|0
1655732960000|2022-06-20 13:49:20|5897.04|5897.04|5897.04|5897.04|5897.04|5897.04|5897.04|5897.04|0
1655732970000|2022-06-20 13:49:30|5897.76|5897.76|5898.12|5898.12|5898.12|5898.12|5897.76|5897.76|0
1655732980000|2022-06-20 13:49:40|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|5897.76|0
1655732990000|2022-06-20 13:49:50|5897.44|5897.44|5897.36|5897.36|5897.72|5897.72|5897.36|5897.36|0
1655733000000|2022-06-20 13:50:00|5896.86|5896.86|5895.48|5895.48|5896.86|5896.86|5895.48|5895.48|0
1655733010000|2022-06-20 13:50:10|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|0
1655733020000|2022-06-20 13:50:20|5894.52|5894.52|5894.84|5894.84|5894.84|5894.84|5894.52|5894.52|0
1655733030000|2022-06-20 13:50:30|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|5895.84|0
1655733040000|2022-06-20 13:50:40|5896.34|5896.34|5896.84|5896.84|5896.84|5896.84|5896.34|5896.34|0
1655733060000|2022-06-20 13:51:00|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|0
1655733070000|2022-06-20 13:51:10|5895.58|5895.58|5895.7|5895.7|5895.7|5895.7|5895.2|5895.2|0
1655733080000|2022-06-20 13:51:20|5895.51|5895.51|5895.15|5895.15|5895.51|5895.51|5895.15|5895.15|0
1655733090000|2022-06-20 13:51:30|5894.65|5894.65|5894.15|5894.15|5894.65|5894.65|5894.15|5894.15|0
1655733100000|2022-06-20 13:51:40|5895.75|5895.75|5895.75|5895.75|5895.75|5895.75|5895.75|5895.75|0
1655733110000|2022-06-20 13:51:50|5896.25|5896.25|5896.25|5896.25|5896.25|5896.25|5896.25|5896.25|0
1655733120000|2022-06-20 13:52:00|5895.61|5895.61|5895.61|5895.61|5895.61|5895.61|5895.61|5895.61|0
1655733130000|2022-06-20 13:52:10|5895.93|5895.93|5895.93|5895.93|5895.93|5895.93|5895.93|5895.93|0
1655733140000|2022-06-20 13:52:20|5896.95|5896.95|5897.66|5897.66|5897.66|5897.66|5896.95|5896.95|0
1655733150000|2022-06-20 13:52:30|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|0
1655733170000|2022-06-20 13:52:50|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|0
1655733180000|2022-06-20 13:53:00|5897.58|5897.58|5896.94|5896.94|5897.58|5897.58|5896.94|5896.94|0
1655733200000|2022-06-20 13:53:20|5896.56|5896.56|5895.84|5895.84|5896.56|5896.56|5895.84|5895.84|0
1655733220000|2022-06-20 13:53:40|5894.85|5894.85|5894.85|5894.85|5894.85|5894.85|5894.85|5894.85|0
1655733230000|2022-06-20 13:53:50|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|0
1655733240000|2022-06-20 13:54:00|5895.04|5895.04|5896|5896|5896.32|5896.32|5895.04|5895.04|0
1655733250000|2022-06-20 13:54:10|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|0
1655733320000|2022-06-20 13:55:20|5898.74|5898.74|5899.58|5899.58|5899.58|5899.58|5898.74|5898.74|0
1655733330000|2022-06-20 13:55:30|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|0
1655733340000|2022-06-20 13:55:40|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|0
1655733350000|2022-06-20 13:55:50|5901.67|5901.67|5901.86|5901.86|5901.86|5901.86|5901.67|5901.67|0
1655733360000|2022-06-20 13:56:00|5902.5|5902.5|5902.18|5902.18|5902.5|5902.5|5902.18|5902.18|0
1655733370000|2022-06-20 13:56:10|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|0
1655733380000|2022-06-20 13:56:20|5902.31|5902.31|5900.92|5900.92|5902.31|5902.31|5900.92|5900.92|0
1655733390000|2022-06-20 13:56:30|5899.96|5899.96|5898.69|5898.69|5899.96|5899.96|5898.69|5898.69|0
1655733400000|2022-06-20 13:56:40|5897.41|5897.41|5897.22|5897.22|5897.41|5897.41|5897.22|5897.22|0
1655733410000|2022-06-20 13:56:50|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|0
1655733420000|2022-06-20 13:57:00|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|5896.54|0
1655733430000|2022-06-20 13:57:10|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|5896.86|0
1655733450000|2022-06-20 13:57:30|5896.22|5896.22|5896.22|5896.22|5896.22|5896.22|5896.22|5896.22|0
1655733460000|2022-06-20 13:57:40|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|0
1655733470000|2022-06-20 13:57:50|5895.94|5895.94|5895.1|5895.1|5895.94|5895.94|5895.1|5895.1|0
1655733480000|2022-06-20 13:58:00|5893.56|5893.56|5892.92|5892.92|5893.56|5893.56|5892.92|5892.92|0
1655733500000|2022-06-20 13:58:20|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|0
1655733520000|2022-06-20 13:58:40|5892.37|5892.37|5891.33|5891.33|5892.37|5892.37|5890.69|5890.69|0
1655733540000|2022-06-20 13:59:00|5891.97|5891.97|5892.93|5892.93|5892.93|5892.93|5891.97|5891.97|0
1655733560000|2022-06-20 13:59:20|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|5893.12|0
1655733570000|2022-06-20 13:59:30|5893.48|5893.48|5893.48|5893.48|5893.48|5893.48|5893.48|5893.48|0
1655733580000|2022-06-20 13:59:40|5893.76|5893.76|5893.2|5893.2|5893.76|5893.76|5893.2|5893.2|0
1655733590000|2022-06-20 13:59:50|5893.52|5893.52|5892.89|5892.89|5893.66|5893.66|5892.89|5892.89|0
1655733600000|2022-06-20 14:00:00|5892.17|5892.17|5891.02|5891.02|5892.17|5892.17|5891.02|5891.02|0
1655733610000|2022-06-20 14:00:10|5889.51|5889.51|5889.19|5889.19|5889.51|5889.51|5889.19|5889.19|0
1655733620000|2022-06-20 14:00:20|5888.55|5888.55|5889.26|5889.26|5889.26|5889.26|5888.55|5888.55|0
1655733630000|2022-06-20 14:00:30|5889.64|5889.64|5890.41|5890.41|5890.41|5890.41|5889.64|5889.64|0
1655733640000|2022-06-20 14:00:40|5891.05|5891.05|5891.69|5891.69|5891.69|5891.69|5891.05|5891.05|0
1655733660000|2022-06-20 14:01:00|5891.19|5891.19|5890.55|5890.55|5891.19|5891.19|5890.55|5890.55|0
1655733690000|2022-06-20 14:01:30|5889.91|5889.91|5889.14|5889.14|5889.91|5889.91|5889.14|5889.14|0
1655733720000|2022-06-20 14:02:00|5889.78|5889.78|5892|5892|5892|5892|5889.78|5889.78|0
1655733780000|2022-06-20 14:03:00|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|5892.35|0
1655733790000|2022-06-20 14:03:10|5892|5892|5892|5892|5892|5892|5892|5892|0
1655733800000|2022-06-20 14:03:20|5893.6|5893.6|5893.6|5893.6|5893.6|5893.6|5893.6|5893.6|0
1655733810000|2022-06-20 14:03:30|5893.28|5893.28|5893.84|5893.84|5893.84|5893.84|5892.64|5892.64|0
1655733830000|2022-06-20 14:03:50|5895.44|5895.44|5895.44|5895.44|5895.44|5895.44|5895.44|5895.44|0
1655733840000|2022-06-20 14:04:00|5895.25|5895.25|5895.06|5895.06|5895.25|5895.25|5895.06|5895.06|0
1655733860000|2022-06-20 14:04:20|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|0
1655733870000|2022-06-20 14:04:30|5894.04|5894.04|5893.28|5893.28|5894.32|5894.32|5893.28|5893.28|0
1655733890000|2022-06-20 14:04:50|5893.78|5893.78|5894.28|5894.28|5894.28|5894.28|5893.78|5893.78|0
1655733910000|2022-06-20 14:05:10|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|5894.6|0
1655733920000|2022-06-20 14:05:20|5894.92|5894.92|5894.92|5894.92|5894.92|5894.92|5894.92|5894.92|0
1655733940000|2022-06-20 14:05:40|5895.3|5895.3|5895.94|5895.94|5895.94|5895.94|5895.3|5895.3|0
1655733960000|2022-06-20 14:06:00|5896.58|5896.58|5896.58|5896.58|5896.58|5896.58|5896.58|5896.58|0
1655733970000|2022-06-20 14:06:10|5895.94|5895.94|5895.94|5895.94|5895.94|5895.94|5895.94|5895.94|0
1655733980000|2022-06-20 14:06:20|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|0
1655734000000|2022-06-20 14:06:40|5896.08|5896.08|5895.76|5895.76|5896.08|5896.08|5895.44|5895.44|0
1655734030000|2022-06-20 14:07:10|5896.15|5896.15|5896.65|5896.65|5896.65|5896.65|5896.15|5896.15|0
1655734040000|2022-06-20 14:07:20|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|5897.15|0
1655734060000|2022-06-20 14:07:40|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1655734070000|2022-06-20 14:07:50|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|5898.14|0
1655734080000|2022-06-20 14:08:00|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|5898.64|0
1655734090000|2022-06-20 14:08:10|5898.14|5898.14|5896.01|5896.01|5898.14|5898.14|5896.01|5896.01|0
1655734100000|2022-06-20 14:08:20|5896.65|5896.65|5895.72|5895.72|5896.65|5896.65|5895.72|5895.72|0
1655734110000|2022-06-20 14:08:30|5894.76|5894.76|5893.71|5893.71|5894.76|5894.76|5893.71|5893.71|0
1655734120000|2022-06-20 14:08:40|5894.21|5894.21|5893.89|5893.89|5894.53|5894.53|5893.89|5893.89|0
1655734130000|2022-06-20 14:08:50|5893.7|5893.7|5893.61|5893.61|5893.89|5893.89|5893.61|5893.61|0
1655734140000|2022-06-20 14:09:00|5892.61|5892.61|5893.43|5893.43|5893.43|5893.43|5892.12|5892.12|0
1655734160000|2022-06-20 14:09:20|5892.93|5892.93|5892.93|5892.93|5893.43|5893.43|5892.93|5892.93|0
1655734170000|2022-06-20 14:09:30|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|0
1655734190000|2022-06-20 14:09:50|5894.57|5894.57|5894.07|5894.07|5894.57|5894.57|5894.07|5894.07|0
1655734210000|2022-06-20 14:10:10|5893.57|5893.57|5893.43|5893.43|5894.07|5894.07|5893.43|5893.43|0
1655734220000|2022-06-20 14:10:20|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|5893.93|0
1655734230000|2022-06-20 14:10:30|5893.43|5893.43|5893.93|5893.93|5893.93|5893.93|5893.43|5893.43|0
1655734240000|2022-06-20 14:10:40|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|5893.55|0
1655734250000|2022-06-20 14:10:50|5894.5|5894.5|5892.48|5892.48|5894.62|5894.62|5892.48|5892.48|0
1655734260000|2022-06-20 14:11:00|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|5892.98|0
1655734270000|2022-06-20 14:11:10|5892.66|5892.66|5894.7|5894.7|5894.7|5894.7|5892.66|5892.66|0
1655734280000|2022-06-20 14:11:20|5893.7|5893.7|5894.2|5894.2|5894.2|5894.2|5893.7|5893.7|0
1655734300000|2022-06-20 14:11:40|5894.7|5894.7|5895.02|5895.02|5895.52|5895.52|5894.2|5894.2|0
1655734310000|2022-06-20 14:11:50|5895.52|5895.52|5896.18|5896.18|5896.18|5896.18|5895.52|5895.52|0
1655734320000|2022-06-20 14:12:00|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|0
1655734330000|2022-06-20 14:12:10|5897|5897|5897.19|5897.19|5897.19|5897.19|5897|5897|0
1655734350000|2022-06-20 14:12:30|5897.47|5897.47|5897.47|5897.47|5897.47|5897.47|5897.47|5897.47|0
1655734360000|2022-06-20 14:12:40|5897.28|5897.28|5898.4|5898.4|5898.4|5898.4|5897.28|5897.28|0
1655734370000|2022-06-20 14:12:50|5898.78|5898.78|5897.43|5897.43|5898.78|5898.78|5897.43|5897.43|0
1655734380000|2022-06-20 14:13:00|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|0
1655734390000|2022-06-20 14:13:10|5897.29|5897.29|5897.29|5897.29|5897.29|5897.29|5897.29|5897.29|0
1655734410000|2022-06-20 14:13:30|5896.29|5896.29|5896.79|5896.79|5896.79|5896.79|5896.29|5896.29|0
1655734420000|2022-06-20 14:13:40|5897.11|5897.11|5896.79|5896.79|5897.11|5897.11|5896.79|5896.79|0
1655734450000|2022-06-20 14:14:10|5896.29|5896.29|5896.79|5896.79|5896.79|5896.79|5896.29|5896.29|0
1655734470000|2022-06-20 14:14:30|5897.29|5897.29|5897.29|5897.29|5897.29|5897.29|5897.29|5897.29|0
1655734490000|2022-06-20 14:14:50|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|5897.93|0
1655734500000|2022-06-20 14:15:00|5897.04|5897.04|5896.69|5896.69|5897.04|5897.04|5896.69|5896.69|0
1655734520000|2022-06-20 14:15:20|5896.97|5896.97|5897.53|5897.53|5897.53|5897.53|5896.97|5896.97|0
1655734530000|2022-06-20 14:15:30|5897.72|5897.72|5897.72|5897.72|5897.72|5897.72|5897.72|5897.72|0
1655734540000|2022-06-20 14:15:40|5898.04|5898.04|5898.04|5898.04|5898.04|5898.04|5898.04|5898.04|0
1655734550000|2022-06-20 14:15:50|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|5897.85|0
1655734560000|2022-06-20 14:16:00|5897.21|5897.21|5896.89|5896.89|5897.21|5897.21|5896.89|5896.89|0
1655734570000|2022-06-20 14:16:10|5898.43|5898.43|5899.59|5899.59|5899.59|5899.59|5898.43|5898.43|0
1655734580000|2022-06-20 14:16:20|5899.2|5899.2|5898.6|5898.6|5899.59|5899.59|5898.6|5898.6|0
1655734590000|2022-06-20 14:16:30|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|5898.98|0
1655734620000|2022-06-20 14:17:00|5899.17|5899.17|5897.25|5897.25|5899.17|5899.17|5897.25|5897.25|0
1655734630000|2022-06-20 14:17:10|5897.57|5897.57|5898.27|5898.27|5898.27|5898.27|5897.57|5897.57|0
1655734650000|2022-06-20 14:17:30|5898.46|5898.46|5898.46|5898.46|5898.46|5898.46|5898.46|5898.46|0
1655734670000|2022-06-20 14:17:50|5898.85|5898.85|5897.9|5897.9|5898.85|5898.85|5897.9|5897.9|0
1655734680000|2022-06-20 14:18:00|5897.71|5897.71|5898.25|5898.25|5898.44|5898.44|5897.71|5897.71|0
1655734690000|2022-06-20 14:18:10|5900.17|5900.17|5900.47|5900.47|5900.47|5900.47|5899.8|5899.8|0
1655734710000|2022-06-20 14:18:30|5900.86|5900.86|5901.18|5901.18|5901.18|5901.18|5900.86|5900.86|0
1655734720000|2022-06-20 14:18:40|5901.46|5901.46|5900.31|5900.31|5901.46|5901.46|5900.31|5900.31|0
1655734730000|2022-06-20 14:18:50|5900.12|5900.12|5900.12|5900.12|5900.12|5900.12|5900.12|5900.12|0
1655734740000|2022-06-20 14:19:00|5899.62|5899.62|5899.62|5899.62|5899.62|5899.62|5899.62|5899.62|0
1655734750000|2022-06-20 14:19:10|5899.43|5899.43|5898.69|5898.69|5899.43|5899.43|5898.69|5898.69|0
1655734760000|2022-06-20 14:19:20|5898.88|5898.88|5898.5|5898.5|5898.88|5898.88|5898.5|5898.5|0
1655734770000|2022-06-20 14:19:30|5898.82|5898.82|5898.82|5898.82|5898.82|5898.82|5898.82|5898.82|0
1655734790000|2022-06-20 14:19:50|5899.01|5899.01|5899.2|5899.2|5899.2|5899.2|5899.01|5899.01|0
1655734800000|2022-06-20 14:20:00|5901.03|5901.03|5901.22|5901.22|5901.22|5901.22|5901.03|5901.03|0
1655734810000|2022-06-20 14:20:10|5901.98|5901.98|5901.98|5901.98|5901.98|5901.98|5901.98|5901.98|0
1655734820000|2022-06-20 14:20:20|5901.35|5901.35|5901.67|5901.67|5901.67|5901.67|5901.35|5901.35|0
1655734870000|2022-06-20 14:21:10|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|0
1655734890000|2022-06-20 14:21:30|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|5903.01|0
1655734900000|2022-06-20 14:21:40|5903.37|5903.37|5903.73|5903.73|5903.73|5903.73|5903.37|5903.37|0
1655734910000|2022-06-20 14:21:50|5904.08|5904.08|5904.08|5904.08|5904.08|5904.08|5904.08|5904.08|0
1655734920000|2022-06-20 14:22:00|5904.27|5904.27|5904.27|5904.27|5904.27|5904.27|5904.27|5904.27|0
1655734930000|2022-06-20 14:22:10|5904.84|5904.84|5906.76|5906.76|5906.76|5906.76|5904.84|5904.84|0
1655734940000|2022-06-20 14:22:20|5907.08|5907.08|5907.08|5907.08|5907.08|5907.08|5907.08|5907.08|0
1655734950000|2022-06-20 14:22:30|5906.76|5906.76|5906.38|5906.38|5906.76|5906.76|5906.38|5906.38|0
1655734970000|2022-06-20 14:22:50|5905.74|5905.74|5906.12|5906.12|5906.12|5906.12|5905.74|5905.74|0
1655734980000|2022-06-20 14:23:00|5906.31|5906.31|5905.67|5905.67|5906.31|5906.31|5905.67|5905.67|0
1655734990000|2022-06-20 14:23:10|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|0
1655735000000|2022-06-20 14:23:20|5904.71|5904.71|5905.1|5905.1|5905.1|5905.1|5904.71|5904.71|0
1655735080000|2022-06-20 14:24:40|5905.48|5905.48|5905.16|5905.16|5905.48|5905.48|5905.16|5905.16|0
1655735110000|2022-06-20 14:25:10|5905.48|5905.48|5904.58|5904.58|5905.8|5905.8|5904.26|5904.26|0
1655735120000|2022-06-20 14:25:20|5904.4|5904.4|5904.14|5904.14|5905.21|5905.21|5904.14|5904.14|0
1655735130000|2022-06-20 14:25:30|5903.78|5903.78|5903.78|5903.78|5904.14|5904.14|5903.78|5903.78|0
1655735140000|2022-06-20 14:25:40|5903.4|5903.4|5904.68|5904.68|5904.68|5904.68|5903.4|5903.4|0
1655735160000|2022-06-20 14:26:00|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|0
1655735180000|2022-06-20 14:26:20|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|0
1655735200000|2022-06-20 14:26:40|5904.23|5904.23|5903.91|5903.91|5904.23|5904.23|5903.91|5903.91|0
1655735210000|2022-06-20 14:26:50|5903.27|5903.27|5903.27|5903.27|5903.27|5903.27|5903.27|5903.27|0
1655735250000|2022-06-20 14:27:30|5902.34|5902.34|5902.34|5902.34|5902.34|5902.34|5902.34|5902.34|0
1655735270000|2022-06-20 14:27:50|5902.02|5902.02|5901.51|5901.51|5902.02|5902.02|5901.51|5901.51|0
1655735290000|2022-06-20 14:28:10|5901.83|5901.83|5901.47|5901.47|5901.83|5901.83|5901.47|5901.47|0
1655735310000|2022-06-20 14:28:30|5901.28|5901.28|5900.26|5900.26|5901.28|5901.28|5900.26|5900.26|0
1655735320000|2022-06-20 14:28:40|5899.54|5899.54|5898.8|5898.8|5899.54|5899.54|5898.8|5898.8|0
1655735330000|2022-06-20 14:28:50|5898.61|5898.61|5898.08|5898.08|5899.04|5899.04|5898.08|5898.08|0
1655735340000|2022-06-20 14:29:00|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|5898.4|0
1655735360000|2022-06-20 14:29:20|5898.68|5898.68|5898.19|5898.19|5898.68|5898.68|5898.19|5898.19|0
1655735390000|2022-06-20 14:29:50|5898.54|5898.54|5898.86|5898.86|5898.86|5898.86|5898.54|5898.54|0
1655735400000|2022-06-20 14:30:00|5899.18|5899.18|5898.67|5898.67|5899.18|5899.18|5898.67|5898.67|0
1655735410000|2022-06-20 14:30:10|5899.05|5899.05|5899.18|5899.18|5899.18|5899.18|5898.86|5898.86|0
1655735420000|2022-06-20 14:30:20|5899.82|5899.82|5899.82|5899.82|5899.82|5899.82|5899.82|5899.82|0
1655735430000|2022-06-20 14:30:30|5900.46|5900.46|5901.74|5901.74|5901.74|5901.74|5900.46|5900.46|0
1655735440000|2022-06-20 14:30:40|5902.38|5902.38|5902.38|5902.38|5902.38|5902.38|5902.38|5902.38|0
1655735450000|2022-06-20 14:30:50|5901.74|5901.74|5901.74|5901.74|5901.74|5901.74|5901.74|5901.74|0
1655735460000|2022-06-20 14:31:00|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|5901.1|0
1655735470000|2022-06-20 14:31:10|5900.91|5900.91|5901.1|5901.1|5901.1|5901.1|5900.91|5900.91|0
1655735510000|2022-06-20 14:31:50|5900.78|5900.78|5900.78|5900.78|5900.78|5900.78|5900.78|5900.78|0
1655735530000|2022-06-20 14:32:10|5900.46|5900.46|5900.54|5900.54|5900.54|5900.54|5899.9|5899.9|0
1655735540000|2022-06-20 14:32:20|5900.35|5900.35|5900.48|5900.48|5900.48|5900.48|5900.16|5900.16|0
1655735550000|2022-06-20 14:32:30|5900.76|5900.76|5901.59|5901.59|5901.59|5901.59|5900.76|5900.76|0
1655735560000|2022-06-20 14:32:40|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|5901.87|0
1655735570000|2022-06-20 14:32:50|5901.68|5901.68|5902.83|5902.83|5902.83|5902.83|5901.68|5901.68|0
1655735580000|2022-06-20 14:33:00|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|5902.19|0
1655735590000|2022-06-20 14:33:10|5901.87|5901.87|5901.23|5901.23|5901.87|5901.87|5900.91|5900.91|0
1655735600000|2022-06-20 14:33:20|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|5901.55|0
1655735610000|2022-06-20 14:33:30|5901.23|5901.23|5900.59|5900.59|5901.55|5901.55|5900.59|5900.59|0
1655735650000|2022-06-20 14:34:10|5901.23|5901.23|5901.23|5901.23|5901.23|5901.23|5901.23|5901.23|0
1655735670000|2022-06-20 14:34:30|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|5901.42|0
1655735680000|2022-06-20 14:34:40|5902.06|5902.06|5901.87|5901.87|5902.06|5902.06|5901.87|5901.87|0
1655735690000|2022-06-20 14:34:50|5901.13|5901.13|5900.58|5900.58|5901.13|5901.13|5900.58|5900.58|0
1655735700000|2022-06-20 14:35:00|5899.94|5899.94|5899.94|5899.94|5899.94|5899.94|5899.94|5899.94|0
1655735710000|2022-06-20 14:35:10|5899.23|5899.23|5899.04|5899.04|5899.23|5899.23|5898.72|5898.72|0
1655735720000|2022-06-20 14:35:20|5898.72|5898.72|5899.04|5899.04|5899.04|5899.04|5898.72|5898.72|0
1655735760000|2022-06-20 14:36:00|5899.68|5899.68|5899.87|5899.87|5899.87|5899.87|5899.68|5899.68|0
1655735770000|2022-06-20 14:36:10|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|0
1655735790000|2022-06-20 14:36:30|5899.87|5899.87|5899.87|5899.87|5899.87|5899.87|5899.87|5899.87|0
1655735850000|2022-06-20 14:37:30|5899.51|5899.51|5899.22|5899.22|5899.58|5899.58|5899.02|5899.02|0
1655735860000|2022-06-20 14:37:40|5898.58|5898.58|5897.96|5897.96|5898.58|5898.58|5897.96|5897.96|0
1655735880000|2022-06-20 14:38:00|5897|5897|5897.04|5897.04|5897.32|5897.32|5897|5897|0
1655735890000|2022-06-20 14:38:10|5896.4|5896.4|5896.4|5896.4|5896.4|5896.4|5896.4|5896.4|0
1655735900000|2022-06-20 14:38:20|5896.01|5896.01|5893.95|5893.95|5896.01|5896.01|5893.95|5893.95|0
1655735920000|2022-06-20 14:38:40|5893.31|5893.31|5892.6|5892.6|5893.31|5893.31|5892.6|5892.6|0
1655735930000|2022-06-20 14:38:50|5892.92|5892.92|5892.92|5892.92|5892.92|5892.92|5892.92|5892.92|0
1655735940000|2022-06-20 14:39:00|5892.73|5892.73|5893.36|5893.36|5893.36|5893.36|5892.3|5892.3|0
1655735960000|2022-06-20 14:39:20|5891.86|5891.86|5891.86|5891.86|5891.86|5891.86|5891.86|5891.86|0
1655735980000|2022-06-20 14:39:40|5891.54|5891.54|5891.54|5891.54|5891.54|5891.54|5891.54|5891.54|0
1655735990000|2022-06-20 14:39:50|5891.82|5891.82|5889.11|5889.11|5891.82|5891.82|5889.11|5889.11|0
1655736000000|2022-06-20 14:40:00|5888.79|5888.79|5887.25|5887.25|5888.79|5888.79|5887.25|5887.25|0
1655736010000|2022-06-20 14:40:10|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|5886.97|0
1655736020000|2022-06-20 14:40:20|5886.59|5886.59|5886.59|5886.59|5886.59|5886.59|5886.59|5886.59|0
1655736030000|2022-06-20 14:40:30|5886.41|5886.41|5885.03|5885.03|5886.59|5886.59|5885.03|5885.03|0
1655736040000|2022-06-20 14:40:40|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|5884.54|0
1655736060000|2022-06-20 14:41:00|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|5885.18|0
1655736070000|2022-06-20 14:41:10|5884.9|5884.9|5885.22|5885.22|5885.22|5885.22|5884.9|5884.9|0
1655736080000|2022-06-20 14:41:20|5885.57|5885.57|5888.42|5888.42|5888.42|5888.42|5885.57|5885.57|0
1655736090000|2022-06-20 14:41:30|5889.16|5889.16|5888.45|5888.45|5889.16|5889.16|5888.45|5888.45|0
1655736120000|2022-06-20 14:42:00|5888.8|5888.8|5888.45|5888.45|5888.8|5888.8|5888.45|5888.45|0
1655736130000|2022-06-20 14:42:10|5888.8|5888.8|5890.4|5890.4|5890.4|5890.4|5888.8|5888.8|0
1655736140000|2022-06-20 14:42:20|5890.76|5890.76|5891.53|5891.53|5891.53|5891.53|5890.76|5890.76|0
1655736150000|2022-06-20 14:42:30|5892.17|5892.17|5891.85|5891.85|5892.17|5892.17|5891.85|5891.85|0
1655736160000|2022-06-20 14:42:40|5892.77|5892.77|5893.33|5893.33|5893.33|5893.33|5892.77|5892.77|0
1655736170000|2022-06-20 14:42:50|5892.98|5892.98|5893|5893|5893|5893|5892.62|5892.62|0
1655736180000|2022-06-20 14:43:00|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|5892.81|0
1655736190000|2022-06-20 14:43:10|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|0
1655736200000|2022-06-20 14:43:20|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|0
1655736220000|2022-06-20 14:43:40|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|0
1655736230000|2022-06-20 14:43:50|5891.68|5891.68|5891.68|5891.68|5891.68|5891.68|5891.68|5891.68|0
1655736240000|2022-06-20 14:44:00|5891.11|5891.11|5891.11|5891.11|5891.11|5891.11|5891.11|5891.11|0
1655736250000|2022-06-20 14:44:10|5891.3|5891.3|5891.75|5891.75|5891.75|5891.75|5890.92|5890.92|0
1655736320000|2022-06-20 14:45:20|5891.04|5891.04|5890.85|5890.85|5891.04|5891.04|5890.85|5890.85|0
1655736330000|2022-06-20 14:45:30|5890.49|5890.49|5890.99|5890.99|5890.99|5890.99|5890.49|5890.49|0
1655736340000|2022-06-20 14:45:40|5891.18|5891.18|5891.18|5891.18|5891.18|5891.18|5891.18|5891.18|0
1655736370000|2022-06-20 14:46:10|5890.86|5890.86|5889.66|5889.66|5890.86|5890.86|5889.66|5889.66|0
1655736390000|2022-06-20 14:46:30|5889.85|5889.85|5889.85|5889.85|5889.85|5889.85|5889.85|5889.85|0
1655736400000|2022-06-20 14:46:40|5890.03|5890.03|5890.03|5890.03|5890.03|5890.03|5890.03|5890.03|0
1655736410000|2022-06-20 14:46:50|5889.71|5889.71|5889.71|5889.71|5889.71|5889.71|5889.71|5889.71|0
1655736420000|2022-06-20 14:47:00|5889.53|5889.53|5889.02|5889.02|5889.53|5889.53|5889.02|5889.02|0
1655736430000|2022-06-20 14:47:10|5889.34|5889.34|5889.34|5889.34|5889.34|5889.34|5889.34|5889.34|0
1655736440000|2022-06-20 14:47:20|5889.06|5889.06|5889.38|5889.38|5889.38|5889.38|5889.06|5889.06|0
1655736460000|2022-06-20 14:47:40|5889.57|5889.57|5889.75|5889.75|5889.75|5889.75|5889.57|5889.57|0
1655736470000|2022-06-20 14:47:50|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|0
1655736480000|2022-06-20 14:48:00|5889.59|5889.59|5888.82|5888.82|5889.59|5889.59|5888.82|5888.82|0
1655736520000|2022-06-20 14:48:40|5888.43|5888.43|5888.57|5888.57|5888.57|5888.57|5888.07|5888.07|0
1655736540000|2022-06-20 14:49:00|5890.49|5890.49|5890.8|5890.8|5891.16|5891.16|5890.49|5890.49|0
1655736550000|2022-06-20 14:49:10|5892.4|5892.4|5891.44|5891.44|5892.4|5892.4|5891.44|5891.44|0
1655736560000|2022-06-20 14:49:20|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|5891.12|0
1655736570000|2022-06-20 14:49:30|5890.8|5890.8|5891.63|5891.63|5891.63|5891.63|5890.48|5890.48|0
1655736580000|2022-06-20 14:49:40|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|5891.45|0
1655736600000|2022-06-20 14:50:00|5890.49|5890.49|5890.49|5890.49|5890.49|5890.49|5890.49|5890.49|0
1655736610000|2022-06-20 14:50:10|5889.85|5889.85|5889.85|5889.85|5889.85|5889.85|5889.85|5889.85|0
1655736620000|2022-06-20 14:50:20|5890.49|5890.49|5890.17|5890.17|5890.49|5890.49|5890.17|5890.17|0
1655736630000|2022-06-20 14:50:30|5890.49|5890.49|5890.49|5890.49|5890.49|5890.49|5890.49|5890.49|0
1655736650000|2022-06-20 14:50:50|5891.45|5891.45|5891.77|5891.77|5891.77|5891.77|5891.45|5891.45|0
1655736660000|2022-06-20 14:51:00|5892.05|5892.05|5892.32|5892.32|5892.32|5892.32|5892.05|5892.05|0
1655736670000|2022-06-20 14:51:10|5892.01|5892.01|5892.01|5892.01|5892.01|5892.01|5892.01|5892.01|0
1655736680000|2022-06-20 14:51:20|5892.32|5892.32|5892.51|5892.51|5892.51|5892.51|5892.32|5892.32|0
1655736690000|2022-06-20 14:51:30|5893.01|5893.01|5894.65|5894.65|5894.65|5894.65|5893.01|5893.01|0
1655736700000|2022-06-20 14:51:40|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|5894.15|0
1655736710000|2022-06-20 14:51:50|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|0
1655736720000|2022-06-20 14:52:00|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|5893.69|0
1655736730000|2022-06-20 14:52:10|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|0
1655736740000|2022-06-20 14:52:20|5893.87|5893.87|5894.19|5894.19|5894.19|5894.19|5893.87|5893.87|0
1655736760000|2022-06-20 14:52:40|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|5894.68|0
1655736790000|2022-06-20 14:53:10|5893.69|5893.69|5894.19|5894.19|5894.19|5894.19|5893.69|5893.69|0
1655736830000|2022-06-20 14:53:50|5893.87|5893.87|5893.37|5893.37|5893.87|5893.87|5893.37|5893.37|0
1655736840000|2022-06-20 14:54:00|5893.87|5893.87|5894.75|5894.75|5894.75|5894.75|5893.87|5893.87|0
1655736850000|2022-06-20 14:54:10|5894.39|5894.39|5894.01|5894.01|5894.39|5894.39|5894.01|5894.01|0
1655736860000|2022-06-20 14:54:20|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|0
1655736880000|2022-06-20 14:54:40|5895|5895|5895|5895|5895|5895|5895|5895|0
1655736890000|2022-06-20 14:54:50|5895.28|5895.28|5894.78|5894.78|5895.28|5895.28|5894.78|5894.78|0
1655736900000|2022-06-20 14:55:00|5894.29|5894.29|5894.29|5894.29|5894.29|5894.29|5894.29|5894.29|0
1655736910000|2022-06-20 14:55:10|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|5894.78|0
1655736920000|2022-06-20 14:55:20|5894.29|5894.29|5894.78|5894.78|5894.78|5894.78|5894.29|5894.29|0
1655736930000|2022-06-20 14:55:30|5894.29|5894.29|5893.97|5893.97|5894.29|5894.29|5893.97|5893.97|0
1655736950000|2022-06-20 14:55:50|5894.47|5894.47|5894.47|5894.47|5894.47|5894.47|5894.47|5894.47|0
1655736960000|2022-06-20 14:56:00|5894.96|5894.96|5894.47|5894.47|5894.96|5894.96|5893.97|5893.97|0
1655736970000|2022-06-20 14:56:10|5894.96|5894.96|5894.79|5894.79|5895.15|5895.15|5894.79|5894.79|0
1655736980000|2022-06-20 14:56:20|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|0
1655736990000|2022-06-20 14:56:30|5894.16|5894.16|5894.16|5894.16|5894.16|5894.16|5893.66|5893.66|0
1655737010000|2022-06-20 14:56:50|5893.8|5893.8|5893.3|5893.3|5893.8|5893.8|5892.8|5892.8|0
1655737020000|2022-06-20 14:57:00|5893.62|5893.62|5893.12|5893.12|5893.62|5893.62|5893.12|5893.12|0
1655737030000|2022-06-20 14:57:10|5892.74|5892.74|5893.06|5893.06|5893.06|5893.06|5892.74|5892.74|0
1655737040000|2022-06-20 14:57:20|5893.56|5893.56|5893.56|5893.56|5893.56|5893.56|5893.56|5893.56|0
1655737050000|2022-06-20 14:57:30|5894.52|5894.52|5894.71|5894.71|5894.71|5894.71|5894.52|5894.52|0
1655737060000|2022-06-20 14:57:40|5895.09|5895.09|5894.78|5894.78|5895.09|5895.09|5894.78|5894.78|0
1655737070000|2022-06-20 14:57:50|5894.42|5894.42|5894.04|5894.04|5894.42|5894.42|5894.04|5894.04|0
1655737080000|2022-06-20 14:58:00|5893.65|5893.65|5893.33|5893.33|5893.65|5893.65|5893.33|5893.33|0
1655737090000|2022-06-20 14:58:10|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|0
1655737100000|2022-06-20 14:58:20|5892.62|5892.62|5892.06|5892.06|5892.62|5892.62|5892.06|5892.06|0
1655737120000|2022-06-20 14:58:40|5891.78|5891.78|5891.01|5891.01|5891.78|5891.78|5891.01|5891.01|0
1655737130000|2022-06-20 14:58:50|5890.37|5890.37|5889.6|5889.6|5890.37|5890.37|5889.6|5889.6|0
1655737140000|2022-06-20 14:59:00|5889.22|5889.22|5889.22|5889.22|5889.22|5889.22|5889.22|5889.22|0
1655737150000|2022-06-20 14:59:10|5889.86|5889.86|5889.86|5889.86|5889.86|5889.86|5889.86|5889.86|0
1655737160000|2022-06-20 14:59:20|5890.05|5890.05|5890.44|5890.44|5890.44|5890.44|5890.05|5890.05|0
1655737170000|2022-06-20 14:59:30|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|5890.79|0
1655737190000|2022-06-20 14:59:50|5891.15|5891.15|5892.96|5892.96|5893.32|5893.32|5891.15|5891.15|0
1655737200000|2022-06-20 15:00:00|5892|5892|5892|5892|5892|5892|5892|5892|0
1655737210000|2022-06-20 15:00:10|5892.32|5892.32|5892.32|5892.32|5892.32|5892.32|5892.32|5892.32|0
1655737240000|2022-06-20 15:00:40|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|5892.96|0
1655737270000|2022-06-20 15:01:10|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|5894.09|0
1655737280000|2022-06-20 15:01:20|5894.73|5894.73|5894.91|5894.91|5894.91|5894.91|5894.41|5894.41|0
1655737290000|2022-06-20 15:01:30|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|5895.23|0
1655737300000|2022-06-20 15:01:40|5895.58|5895.58|5895.94|5895.94|5895.94|5895.94|5895.58|5895.58|0
1655737320000|2022-06-20 15:02:00|5897.1|5897.1|5897.1|5897.1|5897.1|5897.1|5897.1|5897.1|0
1655737330000|2022-06-20 15:02:10|5897.29|5897.29|5897.1|5897.1|5897.29|5897.29|5897.1|5897.1|0
1655737340000|2022-06-20 15:02:20|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|0
1655737370000|2022-06-20 15:02:50|5897.63|5897.63|5900.67|5900.67|5900.99|5900.99|5897.63|5897.63|0
1655737380000|2022-06-20 15:03:00|5901.05|5901.05|5902.02|5902.02|5902.02|5902.02|5901.05|5901.05|0
1655737390000|2022-06-20 15:03:10|5901.83|5901.83|5901.45|5901.45|5901.83|5901.83|5901.45|5901.45|0
1655737400000|2022-06-20 15:03:20|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|0
1655737410000|2022-06-20 15:03:30|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|0
1655737420000|2022-06-20 15:03:40|5899.85|5899.85|5900.17|5900.17|5900.17|5900.17|5899.85|5899.85|0
1655737430000|2022-06-20 15:03:50|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|5899.85|0
1655737470000|2022-06-20 15:04:30|5900.17|5900.17|5902.52|5902.52|5902.52|5902.52|5900.17|5900.17|0
1655737480000|2022-06-20 15:04:40|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|0
1655737490000|2022-06-20 15:04:50|5902.24|5902.24|5902.04|5902.04|5902.24|5902.24|5901.85|5901.85|0
1655737500000|2022-06-20 15:05:00|5902.42|5902.42|5903.06|5903.06|5903.06|5903.06|5902.42|5902.42|0
1655737510000|2022-06-20 15:05:10|5902.87|5902.87|5902.21|5902.21|5902.87|5902.87|5902.21|5902.21|0
1655737520000|2022-06-20 15:05:20|5902.85|5902.85|5903.55|5903.55|5903.55|5903.55|5902.85|5902.85|0
1655737530000|2022-06-20 15:05:30|5902.91|5902.91|5900.1|5900.1|5902.91|5902.91|5900.1|5900.1|0
1655737540000|2022-06-20 15:05:40|5900.64|5900.64|5899.68|5899.68|5900.64|5900.64|5899.68|5899.68|0
1655737550000|2022-06-20 15:05:50|5899.49|5899.49|5898.99|5898.99|5899.49|5899.49|5898.67|5898.67|0
1655737560000|2022-06-20 15:06:00|5898.8|5898.8|5897.78|5897.78|5898.8|5898.8|5897.78|5897.78|0
1655737570000|2022-06-20 15:06:10|5897.97|5897.97|5897.97|5897.97|5897.97|5897.97|5897.97|5897.97|0
1655737580000|2022-06-20 15:06:20|5898.29|5898.29|5898.03|5898.03|5898.29|5898.29|5897.65|5897.65|0
1655737590000|2022-06-20 15:06:30|5898.35|5898.35|5898.99|5898.99|5898.99|5898.99|5898.35|5898.35|0
1655737600000|2022-06-20 15:06:40|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|5898.35|0
1655737620000|2022-06-20 15:07:00|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|0
1655737630000|2022-06-20 15:07:10|5898.03|5898.03|5897.39|5897.39|5898.03|5898.03|5897.39|5897.39|0
1655737640000|2022-06-20 15:07:20|5896.89|5896.89|5897.66|5897.66|5897.66|5897.66|5896.89|5896.89|0
1655737680000|2022-06-20 15:08:00|5897.47|5897.47|5896.51|5896.51|5897.47|5897.47|5895.55|5895.55|0
1655737690000|2022-06-20 15:08:10|5895.87|5895.87|5895.87|5895.87|5895.87|5895.87|5895.87|5895.87|0
1655737700000|2022-06-20 15:08:20|5895.23|5895.23|5893.76|5893.76|5895.23|5895.23|5893.76|5893.76|0
1655737710000|2022-06-20 15:08:30|5894.08|5894.08|5893.44|5893.44|5894.08|5894.08|5893.44|5893.44|0
1655737720000|2022-06-20 15:08:40|5893.12|5893.12|5892.9|5892.9|5893.44|5893.44|5892.9|5892.9|0
1655737730000|2022-06-20 15:08:50|5893.86|5893.86|5894.17|5894.17|5894.49|5894.49|5893.86|5893.86|0
1655737740000|2022-06-20 15:09:00|5894.49|5894.49|5894.21|5894.21|5894.49|5894.49|5894.21|5894.21|0
1655737750000|2022-06-20 15:09:10|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|5893.72|0
1655737760000|2022-06-20 15:09:20|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|0
1655737770000|2022-06-20 15:09:30|5892.94|5892.94|5892.94|5892.94|5892.94|5892.94|5892.94|5892.94|0
1655737780000|2022-06-20 15:09:40|5893.26|5893.26|5893.07|5893.07|5893.26|5893.26|5893.07|5893.07|0
1655737800000|2022-06-20 15:10:00|5892.43|5892.43|5892.62|5892.62|5892.62|5892.62|5892.43|5892.43|0
1655737810000|2022-06-20 15:10:10|5893|5893|5893|5893|5893|5893|5893|5893|0
1655737830000|2022-06-20 15:10:30|5893.64|5893.64|5894.13|5894.13|5894.13|5894.13|5893.64|5893.64|0
1655737900000|2022-06-20 15:11:40|5894.45|5894.45|5895.12|5895.12|5895.12|5895.12|5893.81|5893.81|0
1655737910000|2022-06-20 15:11:50|5894.94|5894.94|5894.94|5894.94|5894.94|5894.94|5894.94|5894.94|0
1655737930000|2022-06-20 15:12:10|5895.15|5895.15|5895.34|5895.34|5895.34|5895.34|5895.15|5895.15|0
1655737940000|2022-06-20 15:12:20|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|0
1655737970000|2022-06-20 15:12:50|5894.52|5894.52|5894.24|5894.24|5894.52|5894.52|5893.88|5893.88|0
1655738020000|2022-06-20 15:13:40|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|0
1655738050000|2022-06-20 15:14:10|5894.24|5894.24|5894.24|5894.24|5894.24|5894.24|5894.24|5894.24|0
1655738080000|2022-06-20 15:14:40|5894.95|5894.95|5894.59|5894.59|5894.95|5894.95|5894.59|5894.59|0
1655738090000|2022-06-20 15:14:50|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|5894.27|0
1655738100000|2022-06-20 15:15:00|5893.53|5893.53|5893.15|5893.15|5893.53|5893.53|5893.15|5893.15|0
1655738110000|2022-06-20 15:15:10|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|0
1655738130000|2022-06-20 15:15:30|5891.18|5891.18|5891.18|5891.18|5891.18|5891.18|5891.18|5891.18|0
1655738150000|2022-06-20 15:15:50|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|5890.86|0
1655738160000|2022-06-20 15:16:00|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|0
1655738170000|2022-06-20 15:16:10|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|5891.42|0
1655738190000|2022-06-20 15:16:30|5890.78|5890.78|5890.78|5890.78|5890.78|5890.78|5890.78|5890.78|0
1655738200000|2022-06-20 15:16:40|5890.97|5890.97|5892.74|5892.74|5892.74|5892.74|5890.97|5890.97|0
1655738210000|2022-06-20 15:16:50|5892.35|5892.35|5892.35|5892.35|5892.67|5892.67|5892.35|5892.35|0
1655738230000|2022-06-20 15:17:10|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|5892.63|0
1655738240000|2022-06-20 15:17:20|5892.31|5892.31|5892.27|5892.27|5892.59|5892.59|5891.95|5891.95|0
1655738270000|2022-06-20 15:17:50|5891.78|5891.78|5890.5|5890.5|5891.78|5891.78|5890.5|5890.5|0
1655738280000|2022-06-20 15:18:00|5890.82|5890.82|5890.64|5890.64|5891.14|5891.14|5890.64|5890.64|0
1655738290000|2022-06-20 15:18:10|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|0
1655738300000|2022-06-20 15:18:20|5889.36|5889.36|5889.36|5889.36|5889.36|5889.36|5889.04|5889.04|0
1655738340000|2022-06-20 15:19:00|5888.4|5888.4|5888.38|5888.38|5888.4|5888.4|5888.02|5888.02|0
1655738370000|2022-06-20 15:19:30|5889.15|5889.15|5888.96|5888.96|5889.15|5889.15|5888.96|5888.96|0
1655738390000|2022-06-20 15:19:50|5889.32|5889.32|5889.32|5889.32|5889.32|5889.32|5889.32|5889.32|0
1655738400000|2022-06-20 15:20:00|5889.7|5889.7|5890.19|5890.19|5890.19|5890.19|5889.32|5889.32|0
1655738410000|2022-06-20 15:20:10|5889.82|5889.82|5889.82|5889.82|5889.82|5889.82|5889.82|5889.82|0
1655738420000|2022-06-20 15:20:20|5891.1|5891.1|5890.7|5890.7|5891.47|5891.47|5890.7|5890.7|0
1655738430000|2022-06-20 15:20:30|5891.47|5891.47|5891.66|5891.66|5891.66|5891.66|5891.47|5891.47|0
1655738440000|2022-06-20 15:20:40|5891.98|5891.98|5891.98|5891.98|5891.98|5891.98|5891.98|5891.98|0
1655738460000|2022-06-20 15:21:00|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|5891.34|0
1655738520000|2022-06-20 15:22:00|5890.96|5890.96|5890.77|5890.77|5890.96|5890.96|5890.77|5890.77|0
1655738540000|2022-06-20 15:22:20|5890.49|5890.49|5890.77|5890.77|5890.77|5890.77|5890.49|5890.49|0
1655738550000|2022-06-20 15:22:30|5890.41|5890.41|5890.41|5890.41|5890.41|5890.41|5890.41|5890.41|0
1655738580000|2022-06-20 15:23:00|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|5890.05|0
1655738590000|2022-06-20 15:23:10|5890.37|5890.37|5889.73|5889.73|5890.37|5890.37|5889.73|5889.73|0
1655738620000|2022-06-20 15:23:40|5888.77|5888.77|5888.77|5888.77|5888.77|5888.77|5888.77|5888.77|0
1655738640000|2022-06-20 15:24:00|5889.73|5889.73|5890.05|5890.05|5890.05|5890.05|5889.73|5889.73|0
1655738660000|2022-06-20 15:24:20|5889.86|5889.86|5889.68|5889.68|5889.86|5889.86|5889.68|5889.68|0
1655738670000|2022-06-20 15:24:30|5889.49|5889.49|5888.99|5888.99|5889.49|5889.49|5888.99|5888.99|0
1655738680000|2022-06-20 15:24:40|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|5888.22|0
1655738690000|2022-06-20 15:24:50|5889.34|5889.34|5889.13|5889.13|5889.34|5889.34|5888.94|5888.94|0
1655738700000|2022-06-20 15:25:00|5888.94|5888.94|5889.35|5889.35|5889.35|5889.35|5888.56|5888.56|0
1655738710000|2022-06-20 15:25:10|5889.63|5889.63|5889.07|5889.07|5889.63|5889.63|5889.07|5889.07|0
1655738720000|2022-06-20 15:25:20|5889.26|5889.26|5889.07|5889.07|5889.26|5889.26|5889.07|5889.07|0
1655738730000|2022-06-20 15:25:30|5888.88|5888.88|5888.88|5888.88|5888.88|5888.88|5888.88|5888.88|0
1655738740000|2022-06-20 15:25:40|5889.38|5889.38|5889.38|5889.38|5889.38|5889.38|5889.38|5889.38|0
1655738750000|2022-06-20 15:25:50|5889.57|5889.57|5889.96|5889.96|5889.96|5889.96|5889.57|5889.57|0
1655738790000|2022-06-20 15:26:30|5890.28|5890.28|5888.92|5888.92|5890.28|5890.28|5888.92|5888.92|0
1655738800000|2022-06-20 15:26:40|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|0
1655738820000|2022-06-20 15:27:00|5888.98|5888.98|5890.65|5890.65|5890.65|5890.65|5888.98|5888.98|0
1655738830000|2022-06-20 15:27:10|5890.84|5890.84|5892.6|5892.6|5892.6|5892.6|5890.84|5890.84|0
1655738840000|2022-06-20 15:27:20|5893.09|5893.09|5892.91|5892.91|5893.09|5893.09|5892.91|5892.91|0
1655738860000|2022-06-20 15:27:40|5893.67|5893.67|5893.67|5893.67|5893.67|5893.67|5893.67|5893.67|0
1655738870000|2022-06-20 15:27:50|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|5893.32|0
1655738880000|2022-06-20 15:28:00|5893.64|5893.64|5894.24|5894.24|5894.24|5894.24|5893.64|5893.64|0
1655738890000|2022-06-20 15:28:10|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|0
1655738900000|2022-06-20 15:28:20|5893.6|5893.6|5893.6|5893.6|5893.6|5893.6|5893.6|5893.6|0
1655738910000|2022-06-20 15:28:30|5893.98|5893.98|5894.53|5894.53|5894.53|5894.53|5893.98|5893.98|0
1655738920000|2022-06-20 15:28:40|5894.81|5894.81|5894.81|5894.81|5894.81|5894.81|5894.81|5894.81|0
1655738940000|2022-06-20 15:29:00|5895.19|5895.19|5895.19|5895.19|5895.19|5895.19|5895.19|5895.19|0
1655738950000|2022-06-20 15:29:10|5894.91|5894.91|5894.91|5894.91|5894.91|5894.91|5894.91|5894.91|0
1655738960000|2022-06-20 15:29:20|5893.37|5893.37|5893.65|5893.65|5893.65|5893.65|5893.37|5893.37|0
1655738970000|2022-06-20 15:29:30|5894.15|5894.15|5893.32|5893.32|5894.15|5894.15|5893.32|5893.32|0
1655738980000|2022-06-20 15:29:40|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|0
1655738990000|2022-06-20 15:29:50|5892.69|5892.69|5893.25|5893.25|5893.25|5893.25|5892.69|5892.69|0
1655795700000|2022-06-21 07:15:00|5938.95|5938.95|5938.95|5938.95|5938.95|5938.95|5938.95|5938.95|0
1655795720000|2022-06-21 07:15:20|5943.47|5943.47|5944.43|5944.43|5944.75|5944.75|5943.47|5943.47|0
1655795730000|2022-06-21 07:15:30|5943.47|5943.47|5953.05|5953.05|5953.05|5953.05|5943.47|5943.47|0
1655795740000|2022-06-21 07:15:40|5953.17|5953.17|5954.16|5954.16|5954.16|5954.16|5953.17|5953.17|0
1655795750000|2022-06-21 07:15:50|5954.48|5954.48|5953.52|5953.52|5954.48|5954.48|5953.52|5953.52|0
1655795760000|2022-06-21 07:16:00|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|0
1655795770000|2022-06-21 07:16:10|5954.16|5954.16|5955.29|5955.29|5955.29|5955.29|5954.16|5954.16|0
1655795780000|2022-06-21 07:16:20|5956.01|5956.01|5956.2|5956.2|5956.2|5956.2|5956.01|5956.01|0
1655795790000|2022-06-21 07:16:30|5955.84|5955.84|5955.16|5955.16|5955.84|5955.84|5955.16|5955.16|0
1655795800000|2022-06-21 07:16:40|5954.79|5954.79|5952.9|5952.9|5954.79|5954.79|5952.9|5952.9|0
1655795810000|2022-06-21 07:16:50|5954.22|5954.22|5954.79|5954.79|5954.79|5954.79|5954.22|5954.22|0
1655795820000|2022-06-21 07:17:00|5954.6|5954.6|5954.17|5954.17|5955.24|5955.24|5954.17|5954.17|0
1655795830000|2022-06-21 07:17:10|5957.25|5957.25|5957.25|5957.25|5957.25|5957.25|5957.25|5957.25|0
1655795840000|2022-06-21 07:17:20|5957.57|5957.57|5956.74|5956.74|5957.57|5957.57|5956.74|5956.74|0
1655795850000|2022-06-21 07:17:30|5957.31|5957.31|5957.66|5957.66|5957.85|5957.85|5957.31|5957.31|0
1655795860000|2022-06-21 07:17:40|5959.1|5959.1|5959.24|5959.24|5959.24|5959.24|5958.74|5958.74|0
1655795880000|2022-06-21 07:18:00|5959.73|5959.73|5960.05|5960.05|5960.05|5960.05|5959.73|5959.73|0
1655795890000|2022-06-21 07:18:10|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|0
1655795910000|2022-06-21 07:18:30|5958.74|5958.74|5957.74|5957.74|5958.74|5958.74|5957.74|5957.74|0
1655795920000|2022-06-21 07:18:40|5957.55|5957.55|5954.99|5954.99|5957.55|5957.55|5954.99|5954.99|0
1655795940000|2022-06-21 07:19:00|5954.03|5954.03|5953.71|5953.71|5954.03|5954.03|5953.71|5953.71|0
1655795960000|2022-06-21 07:19:20|5952.56|5952.56|5951.07|5951.07|5952.56|5952.56|5951.07|5951.07|0
1655795970000|2022-06-21 07:19:30|5951.26|5951.26|5949.44|5949.44|5951.26|5951.26|5949.44|5949.44|0
1655795980000|2022-06-21 07:19:40|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|0
1655795990000|2022-06-21 07:19:50|5949.89|5949.89|5949.89|5949.89|5949.89|5949.89|5949.89|5949.89|0
1655796000000|2022-06-21 07:20:00|5950.85|5950.85|5949.06|5949.06|5950.85|5950.85|5949.06|5949.06|0
1655796010000|2022-06-21 07:20:10|5949.7|5949.7|5949.7|5949.7|5949.7|5949.7|5949.7|5949.7|0
1655796020000|2022-06-21 07:20:20|5950.34|5950.34|5949.06|5949.06|5950.34|5950.34|5949.06|5949.06|0
1655796030000|2022-06-21 07:20:30|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|5950.98|0
1655796040000|2022-06-21 07:20:40|5950.34|5950.34|5950.89|5950.89|5951.2|5951.2|5949.77|5949.77|0
1655796050000|2022-06-21 07:20:50|5951.84|5951.84|5952.48|5952.48|5952.48|5952.48|5951.84|5951.84|0
1655796060000|2022-06-21 07:21:00|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|5953.2|0
1655796070000|2022-06-21 07:21:10|5952.56|5952.56|5952.56|5952.56|5952.56|5952.56|5952.56|5952.56|0
1655796080000|2022-06-21 07:21:20|5952.37|5952.37|5952.37|5952.37|5952.37|5952.37|5952.37|5952.37|0
1655796090000|2022-06-21 07:21:30|5951.73|5951.73|5951.41|5951.41|5951.73|5951.73|5951.41|5951.41|0
1655796110000|2022-06-21 07:21:50|5951.73|5951.73|5951.73|5951.73|5952.11|5952.11|5951.73|5951.73|0
1655796120000|2022-06-21 07:22:00|5950.24|5950.24|5950.24|5950.24|5950.24|5950.24|5950.24|5950.24|0
1655796130000|2022-06-21 07:22:10|5950.95|5950.95|5950.05|5950.05|5952.35|5952.35|5949.86|5949.86|0
1655796140000|2022-06-21 07:22:20|5950.81|5950.81|5955.04|5955.04|5955.04|5955.04|5950.81|5950.81|0
1655796150000|2022-06-21 07:22:30|5954.72|5954.72|5953.44|5953.44|5954.72|5954.72|5953.44|5953.44|0
1655796160000|2022-06-21 07:22:40|5954.4|5954.4|5954.4|5954.4|5954.4|5954.4|5954.4|5954.4|0
1655796170000|2022-06-21 07:22:50|5953.12|5953.12|5954.74|5954.74|5954.74|5954.74|5952.05|5952.05|0
1655796180000|2022-06-21 07:23:00|5955.17|5955.17|5954.74|5954.74|5955.17|5955.17|5954.74|5954.74|0
1655796190000|2022-06-21 07:23:10|5954.42|5954.42|5953.78|5953.78|5954.74|5954.74|5953.78|5953.78|0
1655796200000|2022-06-21 07:23:20|5952.48|5952.48|5949.81|5949.81|5952.48|5952.48|5949.81|5949.81|0
1655796210000|2022-06-21 07:23:30|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|5949.17|0
1655796250000|2022-06-21 07:24:10|5948.8|5948.8|5948.23|5948.23|5948.8|5948.8|5948.23|5948.23|0
1655796260000|2022-06-21 07:24:20|5947.23|5947.23|5946.66|5946.66|5948.73|5948.73|5946.66|5946.66|0
1655796290000|2022-06-21 07:24:50|5946.28|5946.28|5946.28|5946.28|5946.28|5946.28|5946.28|5946.28|0
1655796300000|2022-06-21 07:25:00|5946.78|5946.78|5942.99|5942.99|5946.78|5946.78|5942.99|5942.99|0
1655796310000|2022-06-21 07:25:10|5943.18|5943.18|5943.36|5943.36|5943.36|5943.36|5943.18|5943.18|0
1655796320000|2022-06-21 07:25:20|5943.01|5943.01|5943.01|5943.01|5943.01|5943.01|5943.01|5943.01|0
1655796340000|2022-06-21 07:25:40|5941.01|5941.01|5939.17|5939.17|5941.01|5941.01|5939.17|5939.17|0
1655796360000|2022-06-21 07:26:00|5943|5943|5943|5943|5943|5943|5943|5943|0
1655796370000|2022-06-21 07:26:10|5943.36|5943.36|5942.29|5942.29|5943.36|5943.36|5942.29|5942.29|0
1655796380000|2022-06-21 07:26:20|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|5938.05|0
1655796390000|2022-06-21 07:26:30|5938.43|5938.43|5942.81|5942.81|5942.81|5942.81|5938.43|5938.43|0
1655796410000|2022-06-21 07:26:50|5942.45|5942.45|5942.45|5942.45|5942.45|5942.45|5942.45|5942.45|0
1655796420000|2022-06-21 07:27:00|5943.73|5943.73|5943.79|5943.79|5944.29|5944.29|5943.73|5943.73|0
1655796430000|2022-06-21 07:27:10|5944.35|5944.35|5945.82|5945.82|5945.82|5945.82|5944.35|5944.35|0
1655796440000|2022-06-21 07:27:20|5946.9|5946.9|5946.9|5946.9|5946.9|5946.9|5946.9|5946.9|0
1655796450000|2022-06-21 07:27:30|5947.86|5947.86|5948.85|5948.85|5948.85|5948.85|5947.86|5947.86|0
1655796470000|2022-06-21 07:27:50|5949.21|5949.21|5950.56|5950.56|5950.56|5950.56|5949.21|5949.21|0
1655796480000|2022-06-21 07:28:00|5950.38|5950.38|5955.28|5955.28|5955.47|5955.47|5950.19|5950.19|0
1655796510000|2022-06-21 07:28:30|5957.2|5957.2|5957.55|5957.55|5957.55|5957.55|5957.2|5957.2|0
1655796520000|2022-06-21 07:28:40|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|0
1655796540000|2022-06-21 07:29:00|5958.34|5958.34|5956.78|5956.78|5958.34|5958.34|5956.78|5956.78|0
1655796550000|2022-06-21 07:29:10|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|0
1655796560000|2022-06-21 07:29:20|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|0
1655796570000|2022-06-21 07:29:30|5957.57|5957.57|5956.93|5956.93|5957.57|5957.57|5956.93|5956.93|0
1655796580000|2022-06-21 07:29:40|5956.55|5956.55|5956.17|5956.17|5956.55|5956.55|5956.17|5956.17|0
1655796590000|2022-06-21 07:29:50|5955.61|5955.61|5954.7|5954.7|5955.61|5955.61|5954.14|5954.14|0
1655796600000|2022-06-21 07:30:00|5953.98|5953.98|5953.98|5953.98|5953.98|5953.98|5953.98|5953.98|0
1655796620000|2022-06-21 07:30:20|5954.3|5954.3|5954.62|5954.62|5954.62|5954.62|5954.3|5954.3|0
1655796630000|2022-06-21 07:30:30|5954.3|5954.3|5954.3|5954.3|5954.3|5954.3|5954.3|5954.3|0
1655796640000|2022-06-21 07:30:40|5955.8|5955.8|5956.63|5956.63|5956.63|5956.63|5955.8|5955.8|0
1655796650000|2022-06-21 07:30:50|5957.27|5957.27|5959.27|5959.27|5959.63|5959.63|5957.27|5957.27|0
1655796660000|2022-06-21 07:31:00|5961.58|5961.58|5964.58|5964.58|5964.58|5964.58|5961.58|5961.58|0
1655796670000|2022-06-21 07:31:10|5964.96|5964.96|5964.96|5964.96|5964.96|5964.96|5964.96|5964.96|0
1655796680000|2022-06-21 07:31:20|5964.64|5964.64|5965.64|5965.64|5965.64|5965.64|5964.64|5964.64|0
1655796700000|2022-06-21 07:31:40|5965.62|5965.62|5965.71|5965.71|5965.99|5965.99|5965.62|5965.62|0
1655796710000|2022-06-21 07:31:50|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|0
1655796720000|2022-06-21 07:32:00|5964.58|5964.58|5968.8|5968.8|5968.8|5968.8|5964.58|5964.58|0
1655796730000|2022-06-21 07:32:10|5968.08|5968.08|5962.77|5962.77|5968.08|5968.08|5962.77|5962.77|0
1655796740000|2022-06-21 07:32:20|5963.73|5963.73|5963.73|5963.73|5963.73|5963.73|5963.73|5963.73|0
1655796750000|2022-06-21 07:32:30|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|0
1655796760000|2022-06-21 07:32:40|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|0
1655796770000|2022-06-21 07:32:50|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|0
1655796780000|2022-06-21 07:33:00|5962.98|5962.98|5962.98|5962.98|5962.98|5962.98|5961.9|5961.9|0
1655796790000|2022-06-21 07:33:10|5964.13|5964.13|5963.49|5963.49|5964.13|5964.13|5963.49|5963.49|0
1655796800000|2022-06-21 07:33:20|5964.06|5964.06|5962.46|5962.46|5964.06|5964.06|5962.46|5962.46|0
1655796810000|2022-06-21 07:33:30|5962.84|5962.84|5963.22|5963.22|5963.22|5963.22|5962.84|5962.84|0
1655796820000|2022-06-21 07:33:40|5962.84|5962.84|5963.09|5963.09|5963.09|5963.09|5962.13|5962.13|0
1655796830000|2022-06-21 07:33:50|5963.47|5963.47|5963.66|5963.66|5963.66|5963.66|5963.47|5963.47|0
1655796840000|2022-06-21 07:34:00|5963.27|5963.27|5963.59|5963.59|5963.59|5963.59|5963.27|5963.27|0
1655796850000|2022-06-21 07:34:10|5965.13|5965.13|5963.26|5963.26|5965.38|5965.38|5963.26|5963.26|0
1655796860000|2022-06-21 07:34:20|5962.38|5962.38|5961.74|5961.74|5962.38|5962.38|5961.74|5961.74|0
1655796870000|2022-06-21 07:34:30|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1655796880000|2022-06-21 07:34:40|5961.83|5961.83|5963.26|5963.26|5963.97|5963.97|5961.83|5961.83|0
1655796890000|2022-06-21 07:34:50|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|5963.82|0
1655796900000|2022-06-21 07:35:00|5964.14|5964.14|5964.51|5964.51|5964.51|5964.51|5964.14|5964.14|0
1655796910000|2022-06-21 07:35:10|5965.27|5965.27|5967.7|5967.7|5967.7|5967.7|5965.27|5965.27|0
1655796920000|2022-06-21 07:35:20|5967.38|5967.38|5966.33|5966.33|5967.38|5967.38|5966.33|5966.33|0
1655796930000|2022-06-21 07:35:30|5965.97|5965.97|5964.6|5964.6|5965.97|5965.97|5964.6|5964.6|0
1655796960000|2022-06-21 07:36:00|5963.52|5963.52|5963.52|5963.52|5963.52|5963.52|5963.52|5963.52|0
1655796980000|2022-06-21 07:36:20|5963.91|5963.91|5968.58|5968.58|5968.58|5968.58|5963.91|5963.91|0
1655796990000|2022-06-21 07:36:30|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|0
1655797010000|2022-06-21 07:36:50|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|0
1655797020000|2022-06-21 07:37:00|5968.7|5968.7|5968.42|5968.42|5968.7|5968.7|5968.42|5968.42|0
1655797030000|2022-06-21 07:37:10|5968.99|5968.99|5969.17|5969.17|5969.17|5969.17|5968.99|5968.99|0
1655797050000|2022-06-21 07:37:30|5969.01|5969.01|5968.29|5968.29|5969.01|5969.01|5968.29|5968.29|0
1655797080000|2022-06-21 07:38:00|5967.79|5967.79|5968.7|5968.7|5968.7|5968.7|5967.29|5967.29|0
1655797100000|2022-06-21 07:38:20|5970.62|5970.62|5970.62|5970.62|5970.62|5970.62|5970.62|5970.62|0
1655797110000|2022-06-21 07:38:30|5969.9|5969.9|5968.76|5968.76|5969.9|5969.9|5968.76|5968.76|0
1655797130000|2022-06-21 07:38:50|5969.08|5969.08|5969.4|5969.4|5969.4|5969.4|5969.08|5969.08|0
1655797140000|2022-06-21 07:39:00|5968.9|5968.9|5968.9|5968.9|5968.9|5968.9|5968.9|5968.9|0
1655797150000|2022-06-21 07:39:10|5969.65|5969.65|5968.73|5968.73|5969.65|5969.65|5968.41|5968.41|0
1655797160000|2022-06-21 07:39:20|5967.79|5967.79|5969.33|5969.33|5969.33|5969.33|5967.79|5967.79|0
1655797170000|2022-06-21 07:39:30|5969.69|5969.69|5975.11|5975.11|5975.39|5975.39|5969.69|5969.69|0
1655797180000|2022-06-21 07:39:40|5974.83|5974.83|5975.79|5975.79|5975.79|5975.79|5974.83|5974.83|0
1655797200000|2022-06-21 07:40:00|5975.41|5975.41|5976.17|5976.17|5976.17|5976.17|5974.83|5974.83|0
1655797210000|2022-06-21 07:40:10|5975.98|5975.98|5975.98|5975.98|5975.98|5975.98|5975.98|5975.98|0
1655797220000|2022-06-21 07:40:20|5977.26|5977.26|5976.23|5976.23|5977.26|5977.26|5976.23|5976.23|0
1655797230000|2022-06-21 07:40:30|5976.42|5976.42|5977.05|5977.05|5977.43|5977.43|5976.42|5976.42|0
1655797240000|2022-06-21 07:40:40|5976.77|5976.77|5977.08|5977.08|5977.08|5977.08|5976.2|5976.2|0
1655797250000|2022-06-21 07:40:50|5976.72|5976.72|5978.7|5978.7|5978.7|5978.7|5976.15|5976.15|0
1655797260000|2022-06-21 07:41:00|5979.26|5979.26|5977.62|5977.62|5979.26|5979.26|5977.62|5977.62|0
1655797270000|2022-06-21 07:41:10|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|5977.06|0
1655797280000|2022-06-21 07:41:20|5976.68|5976.68|5976.68|5976.68|5976.68|5976.68|5976.68|5976.68|0
1655797290000|2022-06-21 07:41:30|5977.62|5977.62|5978.54|5978.54|5978.54|5978.54|5977.27|5977.27|0
1655797310000|2022-06-21 07:41:50|5978.35|5978.35|5976.32|5976.32|5978.35|5978.35|5976.32|5976.32|0
1655797320000|2022-06-21 07:42:00|5975.4|5975.4|5976.72|5976.72|5976.72|5976.72|5975.4|5975.4|0
1655797330000|2022-06-21 07:42:10|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|0
1655797340000|2022-06-21 07:42:20|5977.62|5977.62|5977.62|5977.62|5977.62|5977.62|5977.62|5977.62|0
1655797350000|2022-06-21 07:42:30|5978.19|5978.19|5977.87|5977.87|5978.19|5978.19|5977.87|5977.87|0
1655797360000|2022-06-21 07:42:40|5977.68|5977.68|5979.02|5979.02|5979.02|5979.02|5977.68|5977.68|0
1655797370000|2022-06-21 07:42:50|5981.45|5981.45|5981.39|5981.39|5981.77|5981.77|5981.39|5981.39|0
1655797380000|2022-06-21 07:43:00|5981.67|5981.67|5982.09|5982.09|5982.09|5982.09|5981.67|5981.67|0
1655797390000|2022-06-21 07:43:10|5981.71|5981.71|5980.42|5980.42|5981.71|5981.71|5979.85|5979.85|0
1655797400000|2022-06-21 07:43:20|5979.58|5979.58|5979.58|5979.58|5979.58|5979.58|5979.58|5979.58|0
1655797410000|2022-06-21 07:43:30|5979.9|5979.9|5979.15|5979.15|5979.9|5979.9|5979.15|5979.15|0
1655797420000|2022-06-21 07:43:40|5979.34|5979.34|5978.7|5978.7|5979.34|5979.34|5978.7|5978.7|0
1655797440000|2022-06-21 07:44:00|5977.6|5977.6|5976.91|5976.91|5977.92|5977.92|5976.91|5976.91|0
1655797450000|2022-06-21 07:44:10|5976.19|5976.19|5976.19|5976.19|5976.19|5976.19|5976.19|5976.19|0
1655797460000|2022-06-21 07:44:20|5975.81|5975.81|5976.19|5976.19|5976.19|5976.19|5975.81|5975.81|0
1655797470000|2022-06-21 07:44:30|5975.83|5975.83|5975.45|5975.45|5975.83|5975.83|5975.45|5975.45|0
1655797480000|2022-06-21 07:44:40|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|5975.81|0
1655797500000|2022-06-21 07:45:00|5975.62|5975.62|5978.43|5978.43|5978.43|5978.43|5975.44|5975.44|0
1655797510000|2022-06-21 07:45:10|5979.07|5979.07|5978.43|5978.43|5979.07|5979.07|5978.43|5978.43|0
1655797540000|2022-06-21 07:45:40|5978.81|5978.81|5974.64|5974.64|5979.95|5979.95|5974.64|5974.64|0
1655797550000|2022-06-21 07:45:50|5974.07|5974.07|5973.79|5973.79|5974.07|5974.07|5973.79|5973.79|0
1655797560000|2022-06-21 07:46:00|5974.43|5974.43|5973.98|5973.98|5974.62|5974.62|5973.98|5973.98|0
1655797570000|2022-06-21 07:46:10|5974.62|5974.62|5974.3|5974.3|5974.94|5974.94|5974.3|5974.3|0
1655797590000|2022-06-21 07:46:30|5973.93|5973.93|5973.29|5973.29|5973.93|5973.93|5973.29|5973.29|0
1655797600000|2022-06-21 07:46:40|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|0
1655797620000|2022-06-21 07:47:00|5974.02|5974.02|5974.67|5974.67|5974.8|5974.8|5973.52|5973.52|0
1655797630000|2022-06-21 07:47:10|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|5974.03|0
1655797640000|2022-06-21 07:47:20|5973.84|5973.84|5973.2|5973.2|5973.84|5973.84|5973.2|5973.2|0
1655797670000|2022-06-21 07:47:50|5972.89|5972.89|5968.73|5968.73|5972.89|5972.89|5968.73|5968.73|0
1655797680000|2022-06-21 07:48:00|5967.3|5967.3|5966.8|5966.8|5967.3|5967.3|5966.8|5966.8|0
1655797700000|2022-06-21 07:48:20|5966.74|5966.74|5966.42|5966.42|5966.74|5966.74|5966.42|5966.42|0
1655797710000|2022-06-21 07:48:30|5966.23|5966.23|5965.48|5965.48|5966.23|5966.23|5964.72|5964.72|0
1655797720000|2022-06-21 07:48:40|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|0
1655797730000|2022-06-21 07:48:50|5963.89|5963.89|5965.02|5965.02|5965.02|5965.02|5963.89|5963.89|0
1655797740000|2022-06-21 07:49:00|5964.46|5964.46|5965.53|5965.53|5965.53|5965.53|5964.46|5964.46|0
1655797750000|2022-06-21 07:49:10|5966.09|5966.09|5966.09|5966.09|5966.09|5966.09|5966.09|5966.09|0
1655797760000|2022-06-21 07:49:20|5966.37|5966.37|5966.15|5966.15|5967.37|5967.37|5966.15|5966.15|0
1655797790000|2022-06-21 07:49:50|5965.42|5965.42|5966.38|5966.38|5966.38|5966.38|5965.42|5965.42|0
1655797800000|2022-06-21 07:50:00|5969.26|5969.26|5969.86|5969.86|5970.21|5970.21|5969.26|5969.26|0
1655797820000|2022-06-21 07:50:20|5969.5|5969.5|5968.78|5968.78|5969.5|5969.5|5968.78|5968.78|0
1655797830000|2022-06-21 07:50:30|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|0
1655797840000|2022-06-21 07:50:40|5968.86|5968.86|5969.18|5969.18|5969.18|5969.18|5968.86|5968.86|0
1655797850000|2022-06-21 07:50:50|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|5968.8|0
1655797880000|2022-06-21 07:51:20|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|0
1655797890000|2022-06-21 07:51:30|5969.25|5969.25|5968.68|5968.68|5969.25|5969.25|5968.68|5968.68|0
1655797900000|2022-06-21 07:51:40|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|0
1655797910000|2022-06-21 07:51:50|5967.32|5967.32|5967.51|5967.51|5967.51|5967.51|5967.32|5967.32|0
1655797920000|2022-06-21 07:52:00|5967.87|5967.87|5974.22|5974.22|5974.22|5974.22|5967.87|5967.87|0
1655797930000|2022-06-21 07:52:10|5974.93|5974.93|5974.93|5974.93|5974.93|5974.93|5974.93|5974.93|0
1655797940000|2022-06-21 07:52:20|5975.43|5975.43|5975.93|5975.93|5975.93|5975.93|5975.43|5975.43|0
1655797950000|2022-06-21 07:52:30|5975.57|5975.57|5977.36|5977.36|5977.36|5977.36|5975.57|5975.57|0
1655797960000|2022-06-21 07:52:40|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|5976.4|0
1655797970000|2022-06-21 07:52:50|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|5977.16|0
1655797990000|2022-06-21 07:53:10|5976.52|5976.52|5976.52|5976.52|5976.52|5976.52|5976.52|5976.52|0
1655798010000|2022-06-21 07:53:30|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1655798030000|2022-06-21 07:53:50|5977.48|5977.48|5977.48|5977.48|5977.48|5977.48|5977.48|5977.48|0
1655798040000|2022-06-21 07:54:00|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|0
1655798060000|2022-06-21 07:54:20|5979.18|5979.18|5978.24|5978.24|5979.18|5979.18|5978.24|5978.24|0
1655798070000|2022-06-21 07:54:30|5978.73|5978.73|5978.17|5978.17|5978.73|5978.73|5978.17|5978.17|0
1655798080000|2022-06-21 07:54:40|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|0
1655798090000|2022-06-21 07:54:50|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|5979.13|0
1655798100000|2022-06-21 07:55:00|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|5977.97|0
1655798110000|2022-06-21 07:55:10|5976.55|5976.55|5974.74|5974.74|5976.55|5976.55|5974.74|5974.74|0
1655798120000|2022-06-21 07:55:20|5974.35|5974.35|5972.83|5972.83|5974.35|5974.35|5972.83|5972.83|0
1655798130000|2022-06-21 07:55:30|5972.51|5972.51|5971.93|5971.93|5972.89|5972.89|5971.93|5971.93|0
1655798140000|2022-06-21 07:55:40|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|5971.74|0
1655798160000|2022-06-21 07:56:00|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|5971.36|0
1655798170000|2022-06-21 07:56:10|5971.04|5971.04|5970.04|5970.04|5971.04|5971.04|5970.04|5970.04|0
1655798180000|2022-06-21 07:56:20|5967.63|5967.63|5967.27|5967.27|5967.63|5967.63|5967.27|5967.27|0
1655798190000|2022-06-21 07:56:30|5966.55|5966.55|5965.99|5965.99|5966.55|5966.55|5965.99|5965.99|0
1655798200000|2022-06-21 07:56:40|5966.37|5966.37|5965.81|5965.81|5966.37|5966.37|5965.81|5965.81|0
1655798210000|2022-06-21 07:56:50|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|5966.37|0
1655798220000|2022-06-21 07:57:00|5966.94|5966.94|5969.25|5969.25|5969.44|5969.44|5966.94|5966.94|0
1655798230000|2022-06-21 07:57:10|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|0
1655798240000|2022-06-21 07:57:20|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|5970.72|0
1655798260000|2022-06-21 07:57:40|5970.4|5970.4|5969.39|5969.39|5970.4|5970.4|5969.39|5969.39|0
1655798270000|2022-06-21 07:57:50|5968.65|5968.65|5968.65|5968.65|5968.65|5968.65|5968.65|5968.65|0
1655798280000|2022-06-21 07:58:00|5969.65|5969.65|5969.97|5969.97|5969.97|5969.97|5969.65|5969.65|0
1655798290000|2022-06-21 07:58:10|5970.29|5970.29|5970.93|5970.93|5970.93|5970.93|5970.29|5970.29|0
1655798300000|2022-06-21 07:58:20|5971.68|5971.68|5970.16|5970.16|5971.68|5971.68|5970.16|5970.16|0
1655798310000|2022-06-21 07:58:30|5969.66|5969.66|5968.73|5968.73|5969.66|5969.66|5968.73|5968.73|0
1655798320000|2022-06-21 07:58:40|5968.54|5968.54|5968.17|5968.17|5968.54|5968.54|5968.17|5968.17|0
1655798340000|2022-06-21 07:59:00|5968.54|5968.54|5968.86|5968.86|5968.86|5968.86|5968.54|5968.54|0
1655798350000|2022-06-21 07:59:10|5967.58|5967.58|5967.01|5967.01|5967.58|5967.58|5967.01|5967.01|0
1655798360000|2022-06-21 07:59:20|5967.37|5967.37|5964.68|5964.68|5967.37|5967.37|5964.68|5964.68|0
1655798380000|2022-06-21 07:59:40|5965.18|5965.18|5967.45|5967.45|5967.45|5967.45|5965.18|5965.18|0
1655798390000|2022-06-21 07:59:50|5967.09|5967.09|5966.19|5966.19|5967.09|5967.09|5966.19|5966.19|0
1655798400000|2022-06-21 08:00:00|5966.47|5966.47|5966.83|5966.83|5966.83|5966.83|5966.11|5966.11|0
1655798410000|2022-06-21 08:00:10|5967.15|5967.15|5967.15|5967.15|5967.15|5967.15|5967.15|5967.15|0
1655798420000|2022-06-21 08:00:20|5966.83|5966.83|5966.83|5966.83|5966.83|5966.83|5966.83|5966.83|0
1655798430000|2022-06-21 08:00:30|5967.47|5967.47|5967.47|5967.47|5967.47|5967.47|5967.47|5967.47|0
1655798450000|2022-06-21 08:00:50|5967.11|5967.11|5966.02|5966.02|5967.11|5967.11|5966.02|5966.02|0
1655798460000|2022-06-21 08:01:00|5965.7|5965.7|5965.7|5965.7|5966.19|5966.19|5965.7|5965.7|0
1655798480000|2022-06-21 08:01:20|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|5965.53|0
1655798500000|2022-06-21 08:01:40|5965.88|5965.88|5966.26|5966.26|5966.9|5966.9|5965.88|5965.88|0
1655798510000|2022-06-21 08:01:50|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|5965.55|0
1655798520000|2022-06-21 08:02:00|5965.17|5965.17|5967.75|5967.75|5967.75|5967.75|5965.17|5965.17|0
1655798530000|2022-06-21 08:02:10|5968.71|5968.71|5969.35|5969.35|5969.35|5969.35|5968.71|5968.71|0
1655798550000|2022-06-21 08:02:30|5969.92|5969.92|5969.92|5969.92|5969.92|5969.92|5969.92|5969.92|0
1655798590000|2022-06-21 08:03:10|5970.24|5970.24|5969.6|5969.6|5970.24|5970.24|5969.6|5969.6|0
1655798610000|2022-06-21 08:03:30|5969.92|5969.92|5970.96|5970.96|5970.96|5970.96|5969.92|5969.92|0
1655798620000|2022-06-21 08:03:40|5971.31|5971.31|5970.96|5970.96|5971.31|5971.31|5970.96|5970.96|0
1655798650000|2022-06-21 08:04:10|5970.64|5970.64|5968.97|5968.97|5970.64|5970.64|5968.97|5968.97|0
1655798660000|2022-06-21 08:04:20|5968.65|5968.65|5968.65|5968.65|5968.65|5968.65|5968.65|5968.65|0
1655798670000|2022-06-21 08:04:30|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|0
1655798680000|2022-06-21 08:04:40|5969.92|5969.92|5969.92|5969.92|5970.42|5970.42|5969.92|5969.92|0
1655798690000|2022-06-21 08:04:50|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|0
1655798700000|2022-06-21 08:05:00|5969.81|5969.81|5970.31|5970.31|5970.31|5970.31|5969.31|5969.31|0
1655798710000|2022-06-21 08:05:10|5970.67|5970.67|5971.38|5971.38|5971.38|5971.38|5970.67|5970.67|0
1655798720000|2022-06-21 08:05:20|5970.08|5970.08|5971.65|5971.65|5971.65|5971.65|5970.08|5970.08|0
1655798730000|2022-06-21 08:05:30|5971.46|5971.46|5971.63|5971.63|5971.63|5971.63|5971.46|5971.46|0
1655798740000|2022-06-21 08:05:40|5971.27|5971.27|5970.19|5970.19|5971.27|5971.27|5970.19|5970.19|0
1655798750000|2022-06-21 08:05:50|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|0
1655798760000|2022-06-21 08:06:00|5971.75|5971.75|5971.11|5971.11|5971.75|5971.75|5971.11|5971.11|0
1655798770000|2022-06-21 08:06:10|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1655798780000|2022-06-21 08:06:20|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|5971.4|0
1655798800000|2022-06-21 08:06:40|5972.11|5972.11|5971.54|5971.54|5972.64|5972.64|5970.83|5970.83|0
1655798810000|2022-06-21 08:06:50|5971.23|5971.23|5970.91|5970.91|5971.23|5971.23|5970.91|5970.91|0
1655798820000|2022-06-21 08:07:00|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|5969.83|0
1655798830000|2022-06-21 08:07:10|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|0
1655798850000|2022-06-21 08:07:30|5968.04|5968.04|5968.76|5968.76|5969.12|5969.12|5968.04|5968.04|0
1655798870000|2022-06-21 08:07:50|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|5969.47|0
1655798880000|2022-06-21 08:08:00|5969.12|5969.12|5969.12|5969.12|5969.12|5969.12|5969.12|5969.12|0
1655798890000|2022-06-21 08:08:10|5969.76|5969.76|5966.17|5966.17|5969.76|5969.76|5966.17|5966.17|0
1655798900000|2022-06-21 08:08:20|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|0
1655798910000|2022-06-21 08:08:30|5967.27|5967.27|5968.1|5968.1|5968.1|5968.1|5966.95|5966.95|0
1655798920000|2022-06-21 08:08:40|5967.78|5967.78|5970.38|5970.38|5970.38|5970.38|5967.78|5967.78|0
1655798930000|2022-06-21 08:08:50|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|0
1655798960000|2022-06-21 08:09:20|5968.9|5968.9|5968.9|5968.9|5968.9|5968.9|5968.9|5968.9|0
1655798970000|2022-06-21 08:09:30|5969.11|5969.11|5969.83|5969.83|5970.39|5970.39|5969.11|5969.11|0
1655798980000|2022-06-21 08:09:40|5970.91|5970.91|5971.47|5971.47|5971.47|5971.47|5970.91|5970.91|0
1655799000000|2022-06-21 08:10:00|5973.39|5973.39|5973.71|5973.71|5973.71|5973.71|5973.39|5973.39|0
1655799010000|2022-06-21 08:10:10|5974.06|5974.06|5973.42|5973.42|5974.06|5974.06|5973.42|5973.42|0
1655799020000|2022-06-21 08:10:20|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|0
1655799030000|2022-06-21 08:10:30|5973.4|5973.4|5972.27|5972.27|5973.4|5973.4|5972.27|5972.27|0
1655799050000|2022-06-21 08:10:50|5973.03|5973.03|5972.46|5972.46|5973.03|5973.03|5972.46|5972.46|0
1655799070000|2022-06-21 08:11:10|5972.14|5972.14|5971.82|5971.82|5972.14|5972.14|5971.82|5971.82|0
1655799110000|2022-06-21 08:11:50|5971.5|5971.5|5971.5|5971.5|5971.5|5971.5|5971.5|5971.5|0
1655799120000|2022-06-21 08:12:00|5972.93|5972.93|5972.93|5972.93|5972.93|5972.93|5972.93|5972.93|0
1655799130000|2022-06-21 08:12:10|5972.37|5972.37|5972.05|5972.05|5972.37|5972.37|5972.05|5972.05|0
1655799140000|2022-06-21 08:12:20|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|0
1655799150000|2022-06-21 08:12:30|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|0
1655799160000|2022-06-21 08:12:40|5971.09|5971.09|5969.8|5969.8|5971.09|5971.09|5969.8|5969.8|0
1655799170000|2022-06-21 08:12:50|5970.12|5970.12|5969.48|5969.48|5970.12|5970.12|5969.48|5969.48|0
1655799180000|2022-06-21 08:13:00|5968.72|5968.72|5966.46|5966.46|5968.72|5968.72|5966.46|5966.46|0
1655799190000|2022-06-21 08:13:10|5965.82|5965.82|5965.82|5965.82|5965.82|5965.82|5965.82|5965.82|0
1655799210000|2022-06-21 08:13:30|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|0
1655799230000|2022-06-21 08:13:50|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|5965.66|0
1655799250000|2022-06-21 08:14:10|5966.22|5966.22|5965.72|5965.72|5966.22|5966.22|5965.72|5965.72|0
1655799260000|2022-06-21 08:14:20|5966.08|5966.08|5966.44|5966.44|5966.44|5966.44|5966.08|5966.08|0
1655799280000|2022-06-21 08:14:40|5966.8|5966.8|5967.16|5967.16|5967.16|5967.16|5966.8|5966.8|0
1655799290000|2022-06-21 08:14:50|5967.34|5967.34|5967.53|5967.53|5967.53|5967.53|5967.34|5967.34|0
1655799300000|2022-06-21 08:15:00|5966.54|5966.54|5966.54|5966.54|5966.54|5966.54|5966.54|5966.54|0
1655799310000|2022-06-21 08:15:10|5968.03|5968.03|5968.41|5968.41|5968.41|5968.41|5968.03|5968.03|0
1655799320000|2022-06-21 08:15:20|5967.57|5967.57|5967.93|5967.93|5967.93|5967.93|5967.57|5967.57|0
1655799340000|2022-06-21 08:15:40|5968.25|5968.25|5967.93|5967.93|5968.25|5968.25|5967.93|5967.93|0
1655799360000|2022-06-21 08:16:00|5967.57|5967.57|5966.69|5966.69|5967.57|5967.57|5966.69|5966.69|0
1655799370000|2022-06-21 08:16:10|5965.97|5965.97|5968.04|5968.04|5968.04|5968.04|5965.62|5965.62|0
1655799380000|2022-06-21 08:16:20|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|5967.55|0
1655799390000|2022-06-21 08:16:30|5966.27|5966.27|5965.91|5965.91|5966.27|5966.27|5965.27|5965.27|0
1655799400000|2022-06-21 08:16:40|5966.23|5966.23|5965.91|5965.91|5966.23|5966.23|5965.91|5965.91|0
1655799410000|2022-06-21 08:16:50|5965.06|5965.06|5964.53|5964.53|5965.06|5965.06|5964.1|5964.1|0
1655799440000|2022-06-21 08:17:20|5964.21|5964.21|5964.21|5964.21|5964.21|5964.21|5964.21|5964.21|0
1655799470000|2022-06-21 08:17:50|5964.85|5964.85|5965.81|5965.81|5965.81|5965.81|5964.85|5964.85|0
1655799480000|2022-06-21 08:18:00|5966.16|5966.16|5965.81|5965.81|5966.16|5966.16|5965.45|5965.45|0
1655799520000|2022-06-21 08:18:40|5966.13|5966.13|5966.48|5966.48|5966.48|5966.48|5966.13|5966.13|0
1655799540000|2022-06-21 08:19:00|5965.49|5965.49|5964.81|5964.81|5965.77|5965.77|5964.81|5964.81|0
1655799550000|2022-06-21 08:19:10|5965.17|5965.17|5964.98|5964.98|5965.17|5965.17|5964.98|5964.98|0
1655799560000|2022-06-21 08:19:20|5965.69|5965.69|5965.69|5965.69|5965.69|5965.69|5965.69|5965.69|0
1655799570000|2022-06-21 08:19:30|5966.19|5966.19|5966.19|5966.19|5966.19|5966.19|5966.19|5966.19|0
1655799600000|2022-06-21 08:20:00|5965.98|5965.98|5965.98|5965.98|5965.98|5965.98|5965.98|5965.98|0
1655799660000|2022-06-21 08:21:00|5967.77|5967.77|5967.41|5967.41|5967.77|5967.77|5967.41|5967.41|0
1655799670000|2022-06-21 08:21:10|5966.69|5966.69|5968.61|5968.61|5968.61|5968.61|5966.69|5966.69|0
1655799710000|2022-06-21 08:21:50|5969.11|5969.11|5970.11|5970.11|5970.11|5970.11|5969.11|5969.11|0
1655799730000|2022-06-21 08:22:10|5970.61|5970.61|5970.61|5970.61|5970.61|5970.61|5970.61|5970.61|0
1655799740000|2022-06-21 08:22:20|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|5970.29|0
1655799750000|2022-06-21 08:22:30|5969.97|5969.97|5970.61|5970.61|5970.61|5970.61|5969.97|5969.97|0
1655799760000|2022-06-21 08:22:40|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|5970.25|0
1655799790000|2022-06-21 08:23:10|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|0
1655799820000|2022-06-21 08:23:40|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|5971.96|0
1655799830000|2022-06-21 08:23:50|5972.53|5972.53|5972.72|5972.72|5972.72|5972.72|5972.53|5972.53|0
1655799840000|2022-06-21 08:24:00|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|0
1655799850000|2022-06-21 08:24:10|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|0
1655799860000|2022-06-21 08:24:20|5975.06|5975.06|5976.98|5976.98|5976.98|5976.98|5975.06|5975.06|0
1655799890000|2022-06-21 08:24:50|5978.26|5978.26|5977.94|5977.94|5978.26|5978.26|5977.94|5977.94|0
1655799910000|2022-06-21 08:25:10|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|0
1655799920000|2022-06-21 08:25:20|5978.18|5978.18|5977.68|5977.68|5978.18|5978.18|5977.29|5977.29|0
1655799930000|2022-06-21 08:25:30|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|0
1655799940000|2022-06-21 08:25:40|5976.86|5976.86|5976.86|5976.86|5976.86|5976.86|5976.86|5976.86|0
1655799970000|2022-06-21 08:26:10|5975.79|5975.79|5974.87|5974.87|5975.79|5975.79|5974.87|5974.87|0
1655799980000|2022-06-21 08:26:20|5974.12|5974.12|5974.3|5974.3|5974.3|5974.3|5974.12|5974.12|0
1655800010000|2022-06-21 08:26:50|5973.98|5973.98|5973.07|5973.07|5973.98|5973.98|5973.07|5973.07|0
1655800020000|2022-06-21 08:27:00|5972.43|5972.43|5971.43|5971.43|5972.43|5972.43|5971.43|5971.43|0
1655800040000|2022-06-21 08:27:20|5971.15|5971.15|5971.15|5971.15|5971.15|5971.15|5971.15|5971.15|0
1655800060000|2022-06-21 08:27:40|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|5971.51|0
1655800090000|2022-06-21 08:28:10|5972.26|5972.26|5971.62|5971.62|5972.58|5972.58|5971.62|5971.62|0
1655800100000|2022-06-21 08:28:20|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|0
1655800110000|2022-06-21 08:28:30|5971.62|5971.62|5971.62|5971.62|5971.62|5971.62|5971.62|5971.62|0
1655800120000|2022-06-21 08:28:40|5970.98|5970.98|5969.06|5969.06|5970.98|5970.98|5969.06|5969.06|0
1655800140000|2022-06-21 08:29:00|5970.98|5970.98|5971.36|5971.36|5971.36|5971.36|5970.98|5970.98|0
1655800150000|2022-06-21 08:29:10|5971.92|5971.92|5973.56|5973.56|5973.56|5973.56|5971.92|5971.92|0
1655800160000|2022-06-21 08:29:20|5974.16|5974.16|5973.84|5973.84|5974.16|5974.16|5973.84|5973.84|0
1655800170000|2022-06-21 08:29:30|5974.03|5974.03|5974.21|5974.21|5974.21|5974.21|5974.03|5974.03|0
1655800180000|2022-06-21 08:29:40|5974.57|5974.57|5974.57|5974.57|5974.57|5974.57|5974.57|5974.57|0
1655800190000|2022-06-21 08:29:50|5973.61|5973.61|5973.97|5973.97|5973.97|5973.97|5973.61|5973.61|0
1655800230000|2022-06-21 08:30:30|5974.35|5974.35|5973.03|5973.03|5974.35|5974.35|5973.03|5973.03|0
1655800240000|2022-06-21 08:30:40|5972.67|5972.67|5972.31|5972.31|5972.67|5972.67|5972.31|5972.31|0
1655800260000|2022-06-21 08:31:00|5971.93|5971.93|5972.89|5972.89|5972.89|5972.89|5971.93|5971.93|0
1655800280000|2022-06-21 08:31:20|5972.16|5972.16|5972.16|5972.16|5972.16|5972.16|5972.16|5972.16|0
1655800290000|2022-06-21 08:31:30|5972.52|5972.52|5972.52|5972.52|5972.52|5972.52|5972.52|5972.52|0
1655800330000|2022-06-21 08:32:10|5971.88|5971.88|5971.56|5971.56|5971.88|5971.88|5971.56|5971.56|0
1655800380000|2022-06-21 08:33:00|5971.88|5971.88|5972.2|5972.2|5972.2|5972.2|5971.88|5971.88|0
1655800420000|2022-06-21 08:33:40|5973.19|5973.19|5973.47|5973.47|5973.47|5973.47|5973.19|5973.19|0
1655800430000|2022-06-21 08:33:50|5974.43|5974.43|5975.21|5975.21|5975.21|5975.21|5974.43|5974.43|0
1655800440000|2022-06-21 08:34:00|5975.53|5975.53|5976.24|5976.24|5976.24|5976.24|5975.53|5975.53|0
1655800450000|2022-06-21 08:34:10|5975.6|5975.6|5975.92|5975.92|5975.92|5975.92|5975.6|5975.6|0
1655800460000|2022-06-21 08:34:20|5975.64|5975.64|5975.01|5975.01|5975.64|5975.64|5975.01|5975.01|0
1655800500000|2022-06-21 08:35:00|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|0
1655800510000|2022-06-21 08:35:10|5974.23|5974.23|5973.87|5973.87|5974.23|5974.23|5973.87|5973.87|0
1655800520000|2022-06-21 08:35:20|5975.21|5975.21|5975.57|5975.57|5975.57|5975.57|5975.21|5975.21|0
1655800540000|2022-06-21 08:35:40|5976.34|5976.34|5977.82|5977.82|5977.82|5977.82|5976.15|5976.15|0
1655800590000|2022-06-21 08:36:30|5977.63|5977.63|5975.2|5975.2|5977.63|5977.63|5975.2|5975.2|0
1655800620000|2022-06-21 08:37:00|5976.16|5976.16|5975.52|5975.52|5976.16|5976.16|5975.52|5975.52|0
1655800650000|2022-06-21 08:37:30|5975.33|5975.33|5975.01|5975.01|5975.33|5975.33|5975.01|5975.01|0
1655800660000|2022-06-21 08:37:40|5974.29|5974.29|5974.57|5974.57|5974.57|5974.57|5974.29|5974.29|0
1655800670000|2022-06-21 08:37:50|5974.38|5974.38|5974.38|5974.38|5974.38|5974.38|5974.38|5974.38|0
1655800680000|2022-06-21 08:38:00|5975.1|5975.1|5974.74|5974.74|5975.1|5975.1|5974.74|5974.74|0
1655800690000|2022-06-21 08:38:10|5974.1|5974.1|5973.46|5973.46|5974.1|5974.1|5973.46|5973.46|0
1655800720000|2022-06-21 08:38:40|5973.78|5973.78|5973.07|5973.07|5973.78|5973.78|5973.07|5973.07|0
1655800770000|2022-06-21 08:39:30|5972.35|5972.35|5971.63|5971.63|5972.35|5972.35|5971.63|5971.63|0
1655800780000|2022-06-21 08:39:40|5972.35|5972.35|5972.35|5972.35|5972.35|5972.35|5972.35|5972.35|0
1655800790000|2022-06-21 08:39:50|5970.81|5970.81|5970.81|5970.81|5970.81|5970.81|5970.81|5970.81|0
1655800800000|2022-06-21 08:40:00|5970.45|5970.45|5969.78|5969.78|5970.45|5970.45|5969.78|5969.78|0
1655800810000|2022-06-21 08:40:10|5969.59|5969.59|5969.21|5969.21|5969.59|5969.59|5969.21|5969.21|0
1655800830000|2022-06-21 08:40:30|5969.96|5969.96|5969.02|5969.02|5969.96|5969.96|5969.02|5969.02|0
1655800840000|2022-06-21 08:40:40|5968.83|5968.83|5969.21|5969.21|5969.21|5969.21|5968.83|5968.83|0
1655800850000|2022-06-21 08:40:50|5968.57|5968.57|5965.96|5965.96|5968.57|5968.57|5965.96|5965.96|0
1655800860000|2022-06-21 08:41:00|5966.15|5966.15|5966.33|5966.33|5966.33|5966.33|5966.15|5966.15|0
1655800870000|2022-06-21 08:41:10|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|5966.01|0
1655800890000|2022-06-21 08:41:30|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|0
1655800910000|2022-06-21 08:41:50|5964.62|5964.62|5964.3|5964.3|5964.62|5964.62|5964.3|5964.3|0
1655800920000|2022-06-21 08:42:00|5965.06|5965.06|5964.92|5964.92|5965.06|5965.06|5963.13|5963.13|0
1655800950000|2022-06-21 08:42:30|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|0
1655800960000|2022-06-21 08:42:40|5965.56|5965.56|5965.84|5965.84|5965.84|5965.84|5965.56|5965.56|0
1655800970000|2022-06-21 08:42:50|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|0
1655800990000|2022-06-21 08:43:10|5967.24|5967.24|5967.24|5967.24|5967.24|5967.24|5967.24|5967.24|0
1655801030000|2022-06-21 08:43:50|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|0
1655801050000|2022-06-21 08:44:10|5967.22|5967.22|5967.97|5967.97|5967.97|5967.97|5967.22|5967.22|0
1655801060000|2022-06-21 08:44:20|5968.92|5968.92|5971.61|5971.61|5971.61|5971.61|5968.73|5968.73|0
1655801070000|2022-06-21 08:44:30|5971.8|5971.8|5972.83|5972.83|5972.83|5972.83|5971.8|5971.8|0
1655801080000|2022-06-21 08:44:40|5972.51|5972.51|5972.13|5972.13|5972.51|5972.51|5972.13|5972.13|0
1655801120000|2022-06-21 08:45:20|5972.45|5972.45|5972.13|5972.13|5972.45|5972.45|5972.13|5972.13|0
1655801150000|2022-06-21 08:45:50|5971.81|5971.81|5971.81|5971.81|5971.81|5971.81|5971.81|5971.81|0
1655801160000|2022-06-21 08:46:00|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|5972.17|0
1655801170000|2022-06-21 08:46:10|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|5973.68|0
1655801200000|2022-06-21 08:46:40|5973.49|5973.49|5974.05|5974.05|5974.05|5974.05|5973.49|5973.49|0
1655801220000|2022-06-21 08:47:00|5974.41|5974.41|5974.41|5974.41|5974.41|5974.41|5974.41|5974.41|0
1655801230000|2022-06-21 08:47:10|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|5973.65|0
1655801250000|2022-06-21 08:47:30|5973.37|5973.37|5972.6|5972.6|5973.37|5973.37|5972.6|5972.6|0
1655801260000|2022-06-21 08:47:40|5973.17|5973.17|5973.48|5973.48|5973.55|5973.55|5973.12|5973.12|0
1655801310000|2022-06-21 08:48:30|5973.8|5973.8|5972.84|5972.84|5973.8|5973.8|5972.84|5972.84|0
1655801320000|2022-06-21 08:48:40|5972.56|5972.56|5973.06|5973.06|5973.06|5973.06|5972.56|5972.56|0
1655801340000|2022-06-21 08:49:00|5972.1|5972.1|5972.1|5972.1|5972.1|5972.1|5972.1|5972.1|0
1655801350000|2022-06-21 08:49:10|5971.78|5971.78|5971.78|5971.78|5971.78|5971.78|5971.78|5971.78|0
1655801360000|2022-06-21 08:49:20|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|5970.5|0
1655801390000|2022-06-21 08:49:50|5971.06|5971.06|5969.52|5969.52|5971.06|5971.06|5969.52|5969.52|0
1655801400000|2022-06-21 08:50:00|5968.41|5968.41|5968.73|5968.73|5968.73|5968.73|5968.41|5968.41|0
1655801410000|2022-06-21 08:50:10|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|5969.04|0
1655801420000|2022-06-21 08:50:20|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|5970.2|0
1655801440000|2022-06-21 08:50:40|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|0
1655801460000|2022-06-21 08:51:00|5970.4|5970.4|5969.44|5969.44|5970.4|5970.4|5969.44|5969.44|0
1655801480000|2022-06-21 08:51:20|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|5969.82|0
1655801490000|2022-06-21 08:51:30|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|0
1655801500000|2022-06-21 08:51:40|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|0
1655801510000|2022-06-21 08:51:50|5971.11|5971.11|5971.11|5971.11|5971.11|5971.11|5971.11|5971.11|0
1655801520000|2022-06-21 08:52:00|5970.73|5970.73|5970.75|5970.75|5971.1|5971.1|5970.39|5970.39|0
1655801530000|2022-06-21 08:52:10|5971.39|5971.39|5973.18|5973.18|5973.18|5973.18|5971.39|5971.39|0
1655801560000|2022-06-21 08:52:40|5972.83|5972.83|5973.11|5973.11|5973.11|5973.11|5972.83|5972.83|0
1655801570000|2022-06-21 08:52:50|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|5972.75|0
1655801580000|2022-06-21 08:53:00|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|5972.43|0
1655801590000|2022-06-21 08:53:10|5972.11|5972.11|5973.11|5973.11|5973.11|5973.11|5972.11|5972.11|0
1655801640000|2022-06-21 08:54:00|5974.07|5974.07|5974.07|5974.07|5974.07|5974.07|5974.07|5974.07|0
1655801660000|2022-06-21 08:54:20|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|0
1655801670000|2022-06-21 08:54:30|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|0
1655801690000|2022-06-21 08:54:50|5973.46|5973.46|5973.46|5973.46|5973.46|5973.46|5973.46|5973.46|0
1655801700000|2022-06-21 08:55:00|5973.08|5973.08|5973.08|5973.08|5973.08|5973.08|5973.08|5973.08|0
1655801720000|2022-06-21 08:55:20|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|5972.8|0
1655801730000|2022-06-21 08:55:30|5973.12|5973.12|5972.72|5972.72|5973.44|5973.44|5972.72|5972.72|0
1655801790000|2022-06-21 08:56:30|5973.04|5973.04|5974.97|5974.97|5974.97|5974.97|5973.04|5973.04|0
1655801810000|2022-06-21 08:56:50|5974.61|5974.61|5976.04|5976.04|5976.4|5976.4|5974.61|5974.61|0
1655801820000|2022-06-21 08:57:00|5975.68|5975.68|5975.33|5975.33|5975.68|5975.68|5975.33|5975.33|0
1655801860000|2022-06-21 08:57:40|5977.59|5977.59|5977.03|5977.03|5977.59|5977.59|5977.03|5977.03|0
1655801870000|2022-06-21 08:57:50|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1655801900000|2022-06-21 08:58:20|5978.44|5978.44|5978.44|5978.44|5978.44|5978.44|5978.44|5978.44|0
1655801910000|2022-06-21 08:58:30|5978.12|5978.12|5978.12|5978.12|5978.12|5978.12|5978.12|5978.12|0
1655801930000|2022-06-21 08:58:50|5976.6|5976.6|5974.81|5974.81|5976.6|5976.6|5974.81|5974.81|0
1655801940000|2022-06-21 08:59:00|5974.17|5974.17|5971.56|5971.56|5974.17|5974.17|5971.2|5971.2|0
1655801950000|2022-06-21 08:59:10|5970.99|5970.99|5970.63|5970.63|5971.18|5971.18|5970.63|5970.63|0
1655801960000|2022-06-21 08:59:20|5972.06|5972.06|5971.35|5971.35|5972.06|5972.06|5971.35|5971.35|0
1655801970000|2022-06-21 08:59:30|5971.99|5971.99|5971.99|5971.99|5971.99|5971.99|5971.99|5971.99|0
1655801980000|2022-06-21 08:59:40|5973.14|5973.14|5973.14|5973.14|5973.14|5973.14|5973.14|5973.14|0
1655801990000|2022-06-21 08:59:50|5972.86|5972.86|5973.5|5973.5|5973.5|5973.5|5972.86|5972.86|0
1655802000000|2022-06-21 09:00:00|5973.78|5973.78|5974.5|5974.5|5974.5|5974.5|5973.78|5973.78|0
1655802020000|2022-06-21 09:00:20|5974.88|5974.88|5975.2|5975.2|5975.2|5975.2|5974.88|5974.88|0
1655802030000|2022-06-21 09:00:30|5976.2|5976.2|5975.24|5975.24|5976.2|5976.2|5975.24|5975.24|0
1655802040000|2022-06-21 09:00:40|5974.92|5974.92|5975.42|5975.42|5975.42|5975.42|5974.92|5974.92|0
1655802050000|2022-06-21 09:00:50|5975.78|5975.78|5976.15|5976.15|5976.15|5976.15|5975.78|5975.78|0
1655802070000|2022-06-21 09:01:10|5977.11|5977.11|5977.11|5977.11|5977.11|5977.11|5977.11|5977.11|0
1655802090000|2022-06-21 09:01:30|5977.43|5977.43|5977.79|5977.79|5978.36|5978.36|5977.43|5977.43|0
1655802100000|2022-06-21 09:01:40|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|0
1655802120000|2022-06-21 09:02:00|5978.56|5978.56|5978.56|5978.56|5978.56|5978.56|5978.56|5978.56|0
1655802140000|2022-06-21 09:02:20|5979.56|5979.56|5980.96|5980.96|5980.96|5980.96|5979.56|5979.56|0
1655802170000|2022-06-21 09:02:50|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|5981.28|0
1655802190000|2022-06-21 09:03:10|5981.84|5981.84|5981.84|5981.84|5981.84|5981.84|5981.84|5981.84|0
1655802200000|2022-06-21 09:03:20|5982.8|5982.8|5982.8|5982.8|5982.8|5982.8|5982.8|5982.8|0
1655802220000|2022-06-21 09:03:40|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|0
1655802280000|2022-06-21 09:04:40|5983.84|5983.84|5984.91|5984.91|5984.91|5984.91|5983.84|5983.84|0
1655802290000|2022-06-21 09:04:50|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|5985.1|0
1655802300000|2022-06-21 09:05:00|5985.74|5985.74|5985.1|5985.1|5985.74|5985.74|5984.75|5984.75|0
1655802310000|2022-06-21 09:05:10|5984.75|5984.75|5982.79|5982.79|5984.75|5984.75|5982.79|5982.79|0
1655802390000|2022-06-21 09:06:30|5982.47|5982.47|5982.47|5982.47|5982.47|5982.47|5982.47|5982.47|0
1655802420000|2022-06-21 09:07:00|5984.02|5984.02|5985.74|5985.74|5985.74|5985.74|5984.02|5984.02|0
1655802440000|2022-06-21 09:07:20|5986.49|5986.49|5987.57|5987.57|5987.57|5987.57|5986.49|5986.49|0
1655802450000|2022-06-21 09:07:30|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|5988.26|0
1655802460000|2022-06-21 09:07:40|5988.07|5988.07|5988.98|5988.98|5988.98|5988.98|5988.07|5988.07|0
1655802480000|2022-06-21 09:08:00|5987.19|5987.19|5989.19|5989.19|5989.19|5989.19|5986.83|5986.83|0
1655802490000|2022-06-21 09:08:10|5989.38|5989.38|5989.38|5989.38|5989.38|5989.38|5989.38|5989.38|0
1655802510000|2022-06-21 09:08:30|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|5989.88|0
1655802550000|2022-06-21 09:09:10|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|5990.95|0
1655802600000|2022-06-21 09:10:00|5990.32|5990.32|5990|5990|5990.32|5990.32|5990|5990|0
1655802630000|2022-06-21 09:10:30|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|5989.68|0
1655802650000|2022-06-21 09:10:50|5989.04|5989.04|5989.12|5989.12|5989.4|5989.4|5989.04|5989.04|0
1655802660000|2022-06-21 09:11:00|5987.52|5987.52|5985.21|5985.21|5987.56|5987.56|5985.21|5985.21|0
1655802670000|2022-06-21 09:11:10|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|5985.53|0
1655802700000|2022-06-21 09:11:40|5984.89|5984.89|5982|5982|5984.89|5984.89|5982|5982|0
1655802710000|2022-06-21 09:11:50|5982.36|5982.36|5984.07|5984.07|5984.07|5984.07|5982.36|5982.36|0
1655802730000|2022-06-21 09:12:10|5983.3|5983.3|5983.3|5983.3|5983.3|5983.3|5983.3|5983.3|0
1655802740000|2022-06-21 09:12:20|5982.31|5982.31|5978.42|5978.42|5982.31|5982.31|5978.42|5978.42|0
1655802750000|2022-06-21 09:12:30|5979.13|5979.13|5978.42|5978.42|5979.13|5979.13|5978.42|5978.42|0
1655802780000|2022-06-21 09:13:00|5977.86|5977.86|5976.7|5976.7|5977.86|5977.86|5976.7|5976.7|0
1655802800000|2022-06-21 09:13:20|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|0
1655802810000|2022-06-21 09:13:30|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|5977.74|0
1655802840000|2022-06-21 09:14:00|5978.45|5978.45|5977.38|5977.38|5978.81|5978.81|5977.38|5977.38|0
1655802860000|2022-06-21 09:14:20|5977|5977|5975.96|5975.96|5977|5977|5975.96|5975.96|0
1655802890000|2022-06-21 09:14:50|5976.68|5976.68|5976.68|5976.68|5976.68|5976.68|5976.68|5976.68|0
1655802900000|2022-06-21 09:15:00|5976.4|5976.4|5976.78|5976.78|5976.78|5976.78|5976.4|5976.4|0
1655802910000|2022-06-21 09:15:10|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|5976.5|0
1655802920000|2022-06-21 09:15:20|5976.86|5976.86|5976.5|5976.5|5976.86|5976.86|5976.5|5976.5|0
1655802940000|2022-06-21 09:15:40|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|0
1655802950000|2022-06-21 09:15:50|5975.23|5975.23|5974.91|5974.91|5975.23|5975.23|5974.91|5974.91|0
1655802970000|2022-06-21 09:16:10|5975.9|5975.9|5975.9|5975.9|5975.9|5975.9|5975.9|5975.9|0
1655803020000|2022-06-21 09:17:00|5976.22|5976.22|5975.97|5975.97|5976.22|5976.22|5975.09|5975.09|0
1655803030000|2022-06-21 09:17:10|5976.33|5976.33|5976.33|5976.33|5976.33|5976.33|5976.33|5976.33|0
1655803060000|2022-06-21 09:17:40|5975.39|5975.39|5975.39|5975.39|5975.39|5975.39|5975.39|5975.39|0
1655803080000|2022-06-21 09:18:00|5975.07|5975.07|5976.35|5976.35|5976.35|5976.35|5975.07|5975.07|0
1655803100000|2022-06-21 09:18:20|5975.63|5975.63|5974.56|5974.56|5975.63|5975.63|5974.56|5974.56|0
1655803150000|2022-06-21 09:19:10|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|5974.88|0
1655803170000|2022-06-21 09:19:30|5974.56|5974.56|5974.56|5974.56|5974.56|5974.56|5974.56|5974.56|0
1655803190000|2022-06-21 09:19:50|5974.92|5974.92|5974.92|5974.92|5974.92|5974.92|5974.92|5974.92|0
1655803200000|2022-06-21 09:20:00|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|0
1655803220000|2022-06-21 09:20:20|5974.92|5974.92|5974.92|5974.92|5974.92|5974.92|5974.92|5974.92|0
1655803230000|2022-06-21 09:20:30|5974.56|5974.56|5974.35|5974.35|5974.56|5974.56|5974.35|5974.35|0
1655803280000|2022-06-21 09:21:20|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|0
1655803290000|2022-06-21 09:21:30|5974.63|5974.63|5972.56|5972.56|5974.63|5974.63|5972.56|5972.56|0
1655803300000|2022-06-21 09:21:40|5972|5972|5970.4|5970.4|5972|5972|5970.4|5970.4|0
1655803310000|2022-06-21 09:21:50|5970.78|5970.78|5970.78|5970.78|5970.78|5970.78|5970.78|5970.78|0
1655803340000|2022-06-21 09:22:20|5971.74|5971.74|5971.1|5971.1|5971.74|5971.74|5971.1|5971.1|0
1655803360000|2022-06-21 09:22:40|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|5970.54|0
1655803380000|2022-06-21 09:23:00|5971.18|5971.18|5972.17|5972.17|5972.17|5972.17|5971.18|5971.18|0
1655803400000|2022-06-21 09:23:20|5972.73|5972.73|5973.29|5973.29|5973.29|5973.29|5972.73|5972.73|0
1655803420000|2022-06-21 09:23:40|5973.48|5973.48|5974.2|5974.2|5974.2|5974.2|5973.48|5973.48|0
1655803440000|2022-06-21 09:24:00|5973.7|5973.7|5973.7|5973.7|5973.7|5973.7|5973.7|5973.7|0
1655803450000|2022-06-21 09:24:10|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|0
1655803460000|2022-06-21 09:24:20|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|0
1655803480000|2022-06-21 09:24:40|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|5976.12|0
1655803500000|2022-06-21 09:25:00|5976.83|5976.83|5976.85|5976.85|5977.85|5977.85|5976.83|5976.83|0
1655803510000|2022-06-21 09:25:10|5976.53|5976.53|5976.19|5976.19|5976.53|5976.53|5976.19|5976.19|0
1655803520000|2022-06-21 09:25:20|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|0
1655803580000|2022-06-21 09:26:20|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|0
1655803600000|2022-06-21 09:26:40|5975.58|5975.58|5975.58|5975.58|5975.58|5975.58|5975.58|5975.58|0
1655803610000|2022-06-21 09:26:50|5975.96|5975.96|5975.58|5975.58|5975.96|5975.96|5975.58|5975.58|0
1655803630000|2022-06-21 09:27:10|5976.15|5976.15|5976.47|5976.47|5976.47|5976.47|5976.15|5976.15|0
1655803640000|2022-06-21 09:27:20|5976.79|5976.79|5976.79|5976.79|5976.79|5976.79|5976.79|5976.79|0
1655803670000|2022-06-21 09:27:50|5976.47|5976.47|5975.44|5975.44|5976.47|5976.47|5975.44|5975.44|0
1655803680000|2022-06-21 09:28:00|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|5975.75|0
1655803740000|2022-06-21 09:29:00|5976.47|5976.47|5974.04|5974.04|5976.47|5976.47|5974.04|5974.04|0
1655803760000|2022-06-21 09:29:20|5973.85|5973.85|5974.57|5974.57|5974.57|5974.57|5973.85|5973.85|0
1655803770000|2022-06-21 09:29:30|5974.89|5974.89|5974.89|5974.89|5974.89|5974.89|5974.89|5974.89|0
1655803790000|2022-06-21 09:29:50|5975.98|5975.98|5976.37|5976.37|5976.37|5976.37|5975.98|5975.98|0
1655803800000|2022-06-21 09:30:00|5976.56|5976.56|5978.11|5978.11|5978.11|5978.11|5976.56|5976.56|0
1655803810000|2022-06-21 09:30:10|5978.49|5978.49|5980.28|5980.28|5980.6|5980.6|5978.49|5978.49|0
1655803820000|2022-06-21 09:30:20|5979.96|5979.96|5979.32|5979.32|5979.96|5979.96|5979.32|5979.32|0
1655803840000|2022-06-21 09:30:40|5979|5979|5978.79|5978.79|5979|5979|5978.79|5978.79|0
1655803900000|2022-06-21 09:31:40|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|5979.56|0
1655803970000|2022-06-21 09:32:50|5979.2|5979.2|5977.77|5977.77|5979.2|5979.2|5977.77|5977.77|0
1655803980000|2022-06-21 09:33:00|5977.45|5977.45|5979.19|5979.19|5979.51|5979.51|5977.45|5977.45|0
1655803990000|2022-06-21 09:33:10|5979|5979|5978.62|5978.62|5979|5979|5978.62|5978.62|0
1655804030000|2022-06-21 09:33:50|5978.26|5978.26|5978.26|5978.26|5978.26|5978.26|5978.26|5978.26|0
1655804060000|2022-06-21 09:34:20|5978.58|5978.58|5978.58|5978.58|5978.58|5978.58|5978.58|5978.58|0
1655804070000|2022-06-21 09:34:30|5978.3|5978.3|5977.66|5977.66|5978.3|5978.3|5977.66|5977.66|0
1655804080000|2022-06-21 09:34:40|5979.17|5979.17|5978.79|5978.79|5979.17|5979.17|5978.79|5978.79|0
1655804100000|2022-06-21 09:35:00|5979.17|5979.17|5980.31|5980.31|5980.31|5980.31|5979.17|5979.17|0
1655804110000|2022-06-21 09:35:10|5980.69|5980.69|5981.46|5981.46|5981.46|5981.46|5980.5|5980.5|0
1655804120000|2022-06-21 09:35:20|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|0
1655804140000|2022-06-21 09:35:40|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|5982.74|0
1655804190000|2022-06-21 09:36:30|5983.06|5983.06|5983.06|5983.06|5983.06|5983.06|5983.06|5983.06|0
1655804220000|2022-06-21 09:37:00|5984.49|5984.49|5985.64|5985.64|5985.64|5985.64|5984.49|5984.49|0
1655804230000|2022-06-21 09:37:10|5986.4|5986.4|5986.76|5986.76|5986.76|5986.76|5986.4|5986.4|0
1655804240000|2022-06-21 09:37:20|5987.89|5987.89|5987.13|5987.13|5987.89|5987.89|5987.13|5987.13|0
1655804250000|2022-06-21 09:37:30|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|5987.45|0
1655804260000|2022-06-21 09:37:40|5987.77|5987.77|5988.54|5988.54|5988.54|5988.54|5987.77|5987.77|0
1655804290000|2022-06-21 09:38:10|5989.5|5989.5|5992.18|5992.18|5992.18|5992.18|5989.5|5989.5|0
1655804300000|2022-06-21 09:38:20|5991.99|5991.99|5992.54|5992.54|5992.54|5992.54|5991.99|5991.99|0
1655804310000|2022-06-21 09:38:30|5993.48|5993.48|5994.24|5994.24|5994.24|5994.24|5993.48|5993.48|0
1655804320000|2022-06-21 09:38:40|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|0
1655804330000|2022-06-21 09:38:50|5995.06|5995.06|5995.9|5995.9|5995.9|5995.9|5995.06|5995.06|0
1655804340000|2022-06-21 09:39:00|5996.26|5996.26|5995.88|5995.88|5996.26|5996.26|5995.88|5995.88|0
1655804360000|2022-06-21 09:39:20|5995.51|5995.51|5995.56|5995.56|5995.56|5995.56|5994.41|5994.41|0
1655804390000|2022-06-21 09:39:50|5997.48|5997.48|5996.2|5996.2|5997.48|5997.48|5996.2|5996.2|0
1655804400000|2022-06-21 09:40:00|5995.44|5995.44|5997.22|5997.22|5997.22|5997.22|5995.44|5995.44|0
1655804420000|2022-06-21 09:40:20|5996.84|5996.84|5996.39|5996.39|5997.03|5997.03|5996.39|5996.39|0
1655804430000|2022-06-21 09:40:30|5996.71|5996.71|5996.43|5996.43|5996.71|5996.71|5996.43|5996.43|0
1655804440000|2022-06-21 09:40:40|5996.81|5996.81|5996.81|5996.81|5996.81|5996.81|5996.81|5996.81|0
1655804460000|2022-06-21 09:41:00|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|0
1655804470000|2022-06-21 09:41:10|5996.21|5996.21|5996.77|5996.77|5996.77|5996.77|5996.21|5996.21|0
1655804490000|2022-06-21 09:41:30|5997.09|5997.09|5997.41|5997.41|5998.05|5998.05|5997.09|5997.09|0
1655804510000|2022-06-21 09:41:50|5998.49|5998.49|5997.77|5997.77|5998.49|5998.49|5997.77|5997.77|0
1655804530000|2022-06-21 09:42:10|5998.73|5998.73|5999.61|5999.61|5999.61|5999.61|5998.73|5998.73|0
1655804560000|2022-06-21 09:42:40|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|0
1655804570000|2022-06-21 09:42:50|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|0
1655804580000|2022-06-21 09:43:00|6002.89|6002.89|6000.97|6000.97|6002.89|6002.89|6000.97|6000.97|0
1655804590000|2022-06-21 09:43:10|6001.29|6001.29|6002.93|6002.93|6002.93|6002.93|6001.29|6001.29|0
1655804600000|2022-06-21 09:43:20|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|0
1655804610000|2022-06-21 09:43:30|6002.15|6002.15|6002.15|6002.15|6002.15|6002.15|6002.15|6002.15|0
1655804620000|2022-06-21 09:43:40|6001.59|6001.59|6002.15|6002.15|6002.15|6002.15|6001.59|6001.59|0
1655804640000|2022-06-21 09:44:00|6001.19|6001.19|6002.73|6002.73|6002.73|6002.73|6001.19|6001.19|0
1655804650000|2022-06-21 09:44:10|6003.08|6003.08|6002.45|6002.45|6003.08|6003.08|6002.45|6002.45|0
1655804660000|2022-06-21 09:44:20|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|0
1655804690000|2022-06-21 09:44:50|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|0
1655804720000|2022-06-21 09:45:20|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|6002.68|0
1655804730000|2022-06-21 09:45:30|6003.17|6003.17|6003.49|6003.49|6003.49|6003.49|6003.17|6003.17|0
1655804750000|2022-06-21 09:45:50|6004.13|6004.13|6004.77|6004.77|6004.77|6004.77|6004.13|6004.13|0
1655804760000|2022-06-21 09:46:00|6005.85|6005.85|6006.13|6006.13|6006.13|6006.13|6005.85|6005.85|0
1655804770000|2022-06-21 09:46:10|6005.81|6005.81|6006.09|6006.09|6006.09|6006.09|6005.81|6005.81|0
1655804790000|2022-06-21 09:46:30|6005.52|6005.52|6005.33|6005.33|6005.52|6005.52|6005.33|6005.33|0
1655804820000|2022-06-21 09:47:00|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|0
1655804840000|2022-06-21 09:47:20|6005.97|6005.97|6005.65|6005.65|6005.97|6005.97|6005.65|6005.65|0
1655804850000|2022-06-21 09:47:30|6005.33|6005.33|6001.99|6001.99|6005.33|6005.33|6001.99|6001.99|0
1655804860000|2022-06-21 09:47:40|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|0
1655804870000|2022-06-21 09:47:50|6001.67|6001.67|6001.35|6001.35|6001.67|6001.67|6001.35|6001.35|0
1655804880000|2022-06-21 09:48:00|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|6001.67|0
1655804900000|2022-06-21 09:48:20|6001.39|6001.39|6001.01|6001.01|6001.39|6001.39|6001.01|6001.01|0
1655804910000|2022-06-21 09:48:30|6000.73|6000.73|5999.39|5999.39|6000.73|6000.73|5999.39|5999.39|0
1655804920000|2022-06-21 09:48:40|6000.33|6000.33|6000.69|6000.69|6000.69|6000.69|6000.33|6000.33|0
1655804930000|2022-06-21 09:48:50|6001.07|6001.07|5999.92|5999.92|6001.07|6001.07|5999.92|5999.92|0
1655804940000|2022-06-21 09:49:00|6001.44|6001.44|6002.36|6002.36|6002.36|6002.36|6001.44|6001.44|0
1655804950000|2022-06-21 09:49:10|6002.85|6002.85|6002.85|6002.85|6002.85|6002.85|6002.85|6002.85|0
1655804960000|2022-06-21 09:49:20|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|0
1655804970000|2022-06-21 09:49:30|6002.25|6002.25|6003.41|6003.41|6003.41|6003.41|6002.25|6002.25|0
1655804980000|2022-06-21 09:49:40|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|0
1655804990000|2022-06-21 09:49:50|6004.5|6004.5|6006.08|6006.08|6006.27|6006.27|6004.5|6004.5|0
1655805000000|2022-06-21 09:50:00|6005.76|6005.76|6005.37|6005.37|6005.76|6005.76|6005.12|6005.12|0
1655805010000|2022-06-21 09:50:10|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|6005.56|0
1655805030000|2022-06-21 09:50:30|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|6005.84|0
1655805040000|2022-06-21 09:50:40|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|0
1655805050000|2022-06-21 09:50:50|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|6006.83|0
1655805060000|2022-06-21 09:51:00|6008.98|6008.98|6008.98|6008.98|6008.98|6008.98|6008.98|6008.98|0
1655805070000|2022-06-21 09:51:10|6009.34|6009.34|6009.42|6009.42|6009.42|6009.42|6009.06|6009.06|0
1655805080000|2022-06-21 09:51:20|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|6008.78|0
1655805100000|2022-06-21 09:51:40|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|6008.22|0
1655805110000|2022-06-21 09:51:50|6007.9|6007.9|6008.28|6008.28|6008.28|6008.28|6007.9|6007.9|0
1655805120000|2022-06-21 09:52:00|6007.21|6007.21|6006.47|6006.47|6007.21|6007.21|6005.7|6005.7|0
1655805130000|2022-06-21 09:52:10|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|6006.15|0
1655805140000|2022-06-21 09:52:20|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|6005.65|0
1655805160000|2022-06-21 09:52:40|6004.65|6004.65|6004.65|6004.65|6004.65|6004.65|6004.65|6004.65|0
1655805190000|2022-06-21 09:53:10|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|0
1655805200000|2022-06-21 09:53:20|6003.12|6003.12|6002.76|6002.76|6003.12|6003.12|6002.76|6002.76|0
1655805210000|2022-06-21 09:53:30|6002.38|6002.38|6000.28|6000.28|6002.38|6002.38|5999.71|5999.71|0
1655805220000|2022-06-21 09:53:40|6000.66|6000.66|6000.47|6000.47|6001.23|6001.23|6000.47|6000.47|0
1655805230000|2022-06-21 09:53:50|6000.15|6000.15|5998.33|5998.33|6000.15|6000.15|5998.33|5998.33|0
1655805240000|2022-06-21 09:54:00|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|0
1655805250000|2022-06-21 09:54:10|5998.33|5998.33|5997.89|5997.89|5998.33|5998.33|5997.57|5997.57|0
1655805260000|2022-06-21 09:54:20|5998.27|5998.27|5998.27|5998.27|5998.27|5998.27|5998.27|5998.27|0
1655805290000|2022-06-21 09:54:50|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|5998.46|0
1655805300000|2022-06-21 09:55:00|5998.64|5998.64|5997.72|5997.72|5998.64|5998.64|5997.72|5997.72|0
1655805310000|2022-06-21 09:55:10|5996.59|5996.59|5996.59|5996.59|5996.59|5996.59|5996.59|5996.59|0
1655805320000|2022-06-21 09:55:20|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|0
1655805330000|2022-06-21 09:55:30|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|5995.18|0
1655805360000|2022-06-21 09:56:00|5995.93|5995.93|5995.56|5995.56|5995.93|5995.93|5995.56|5995.56|0
1655805370000|2022-06-21 09:56:10|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|5995.74|0
1655805380000|2022-06-21 09:56:20|5995.56|5995.56|5995.37|5995.37|5995.56|5995.56|5995.37|5995.37|0
1655805390000|2022-06-21 09:56:30|5995.93|5995.93|5995.93|5995.93|5995.93|5995.93|5995.93|5995.93|0
1655805400000|2022-06-21 09:56:40|5994.94|5994.94|5995.5|5995.5|5996.06|5996.06|5994.94|5994.94|0
1655805410000|2022-06-21 09:56:50|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|0
1655805420000|2022-06-21 09:57:00|5995.95|5995.95|5996.38|5996.38|5996.7|5996.7|5995.95|5995.95|0
1655805440000|2022-06-21 09:57:20|5996.2|5996.2|5995.56|5995.56|5996.2|5996.2|5995.56|5995.56|0
1655805450000|2022-06-21 09:57:30|5995.37|5995.37|5995.91|5995.91|5995.91|5995.91|5995.37|5995.37|0
1655805470000|2022-06-21 09:57:50|5995.72|5995.72|5995.72|5995.72|5995.91|5995.91|5995.35|5995.35|0
1655805480000|2022-06-21 09:58:00|5996.1|5996.1|5996.68|5996.68|5996.68|5996.68|5995.72|5995.72|0
1655805490000|2022-06-21 09:58:10|5996.49|5996.49|5996.3|5996.3|5996.49|5996.49|5996.3|5996.3|0
1655805500000|2022-06-21 09:58:20|5995.58|5995.58|5994.24|5994.24|5995.58|5995.58|5994.24|5994.24|0
1655805510000|2022-06-21 09:58:30|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|0
1655805530000|2022-06-21 09:58:50|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|0
1655805540000|2022-06-21 09:59:00|5994.05|5994.05|5992.45|5992.45|5994.05|5994.05|5992.45|5992.45|0
1655805570000|2022-06-21 09:59:30|5992.77|5992.77|5993.09|5993.09|5993.09|5993.09|5992.77|5992.77|0
1655805580000|2022-06-21 09:59:40|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|0
1655805590000|2022-06-21 09:59:50|5993.56|5993.56|5993.24|5993.24|5993.88|5993.88|5993.24|5993.24|0
1655805600000|2022-06-21 10:00:00|5993.62|5993.62|5993.81|5993.81|5993.81|5993.81|5993.62|5993.62|0
1655805610000|2022-06-21 10:00:10|5994.13|5994.13|5995.2|5995.2|5995.2|5995.2|5994.13|5994.13|0
1655805620000|2022-06-21 10:00:20|5995.48|5995.48|5995.86|5995.86|5995.86|5995.86|5995.48|5995.48|0
1655805640000|2022-06-21 10:00:40|5995.3|5995.3|5995.11|5995.11|5995.86|5995.86|5994.79|5994.79|0
1655805660000|2022-06-21 10:01:00|5994.15|5994.15|5993.83|5993.83|5994.15|5994.15|5993.83|5993.83|0
1655805670000|2022-06-21 10:01:10|5993.06|5993.06|5994.95|5994.95|5995.27|5995.27|5993.06|5993.06|0
1655805680000|2022-06-21 10:01:20|5994.63|5994.63|5995.19|5995.19|5995.19|5995.19|5994.63|5994.63|0
1655805690000|2022-06-21 10:01:30|5995.01|5995.01|5994.82|5994.82|5995.01|5995.01|5994.82|5994.82|0
1655805700000|2022-06-21 10:01:40|5995.95|5995.95|5997.65|5997.65|5998.18|5998.18|5995.95|5995.95|0
1655805710000|2022-06-21 10:01:50|5997.08|5997.08|5997.1|5997.1|5997.1|5997.1|5996.73|5996.73|0
1655805720000|2022-06-21 10:02:00|5996.54|5996.54|5996.54|5996.54|5996.54|5996.54|5996.54|5996.54|0
1655805730000|2022-06-21 10:02:10|5995.79|5995.79|5996.62|5996.62|5996.62|5996.62|5995.79|5995.79|0
1655805740000|2022-06-21 10:02:20|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|5996.34|0
1655805750000|2022-06-21 10:02:30|5996.9|5996.9|5995.96|5995.96|5996.9|5996.9|5995.96|5995.96|0
1655805760000|2022-06-21 10:02:40|5995.99|5995.99|5995.8|5995.8|5995.99|5995.99|5995.8|5995.8|0
1655805770000|2022-06-21 10:02:50|5996.15|5996.15|5995.02|5995.02|5996.15|5996.15|5995.02|5995.02|0
1655805780000|2022-06-21 10:03:00|5994.7|5994.7|5994.63|5994.63|5995.46|5995.46|5994.63|5994.63|0
1655805800000|2022-06-21 10:03:20|5994.25|5994.25|5992.63|5992.63|5994.25|5994.25|5992.63|5992.63|0
1655805870000|2022-06-21 10:04:30|5992.31|5992.31|5992.13|5992.13|5992.63|5992.63|5992.13|5992.13|0
1655805880000|2022-06-21 10:04:40|5991.38|5991.38|5992.02|5992.02|5992.02|5992.02|5991.38|5991.38|0
1655805890000|2022-06-21 10:04:50|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|5990.94|0
1655805900000|2022-06-21 10:05:00|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|0
1655805930000|2022-06-21 10:05:30|5988.74|5988.74|5988.02|5988.02|5988.74|5988.74|5988.02|5988.02|0
1655805940000|2022-06-21 10:05:40|5988.34|5988.34|5988.34|5988.34|5988.34|5988.34|5988.34|5988.34|0
1655805950000|2022-06-21 10:05:50|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|5988.84|0
1655805960000|2022-06-21 10:06:00|5989.34|5989.34|5989.9|5989.9|5989.9|5989.9|5989.34|5989.34|0
1655805970000|2022-06-21 10:06:10|5989.58|5989.58|5989.26|5989.26|5989.9|5989.9|5989.26|5989.26|0
1655805980000|2022-06-21 10:06:20|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.62|5988.62|0
1655806000000|2022-06-21 10:06:40|5990.26|5990.26|5989.7|5989.7|5990.26|5990.26|5989.7|5989.7|0
1655806010000|2022-06-21 10:06:50|5990.07|5990.07|5990.2|5990.2|5990.2|5990.2|5989.88|5989.88|0
1655806020000|2022-06-21 10:07:00|5990.97|5990.97|5994.88|5994.88|5994.88|5994.88|5990.97|5990.97|0
1655806030000|2022-06-21 10:07:10|5995.38|5995.38|5995.76|5995.76|5995.76|5995.76|5995.38|5995.38|0
1655806050000|2022-06-21 10:07:30|5996.08|5996.08|5996.27|5996.27|5996.27|5996.27|5996.08|5996.08|0
1655806060000|2022-06-21 10:07:40|5995.63|5995.63|5995.95|5995.95|5995.95|5995.95|5995.63|5995.63|0
1655806070000|2022-06-21 10:07:50|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|0
1655806090000|2022-06-21 10:08:10|5996.87|5996.87|5997.19|5997.19|5997.19|5997.19|5996.87|5996.87|0
1655806110000|2022-06-21 10:08:30|5996.81|5996.81|5994.92|5994.92|5996.81|5996.81|5994.92|5994.92|0
1655806120000|2022-06-21 10:08:40|5993.49|5993.49|5993.87|5993.87|5993.87|5993.87|5993.49|5993.49|0
1655806140000|2022-06-21 10:09:00|5994.24|5994.24|5995.74|5995.74|5995.74|5995.74|5994.24|5994.24|0
1655806150000|2022-06-21 10:09:10|5996.49|5996.49|5996.81|5996.81|5996.81|5996.81|5996.49|5996.49|0
1655806160000|2022-06-21 10:09:20|5997.53|5997.53|5997.53|5997.53|5997.53|5997.53|5997.53|5997.53|0
1655806180000|2022-06-21 10:09:40|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|0
1655806190000|2022-06-21 10:09:50|5998.43|5998.43|5998.71|5998.71|5998.71|5998.71|5998.43|5998.43|0
1655806210000|2022-06-21 10:10:10|5998.39|5998.39|5998.07|5998.07|5998.39|5998.39|5997.75|5997.75|0
1655806230000|2022-06-21 10:10:30|5997.75|5997.75|5997.11|5997.11|5997.75|5997.75|5997.11|5997.11|0
1655806250000|2022-06-21 10:10:50|5996.79|5996.79|5996.51|5996.51|5996.79|5996.79|5996.51|5996.51|0
1655806260000|2022-06-21 10:11:00|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|0
1655806280000|2022-06-21 10:11:20|5996.33|5996.33|5995.09|5995.09|5996.33|5996.33|5995.09|5995.09|0
1655806300000|2022-06-21 10:11:40|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|5995.73|0
1655806310000|2022-06-21 10:11:50|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|5996.01|0
1655806330000|2022-06-21 10:12:10|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|5995.44|0
1655806340000|2022-06-21 10:12:20|5995.25|5995.25|5992.07|5992.07|5995.25|5995.25|5992.07|5992.07|0
1655806360000|2022-06-21 10:12:40|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|5992.78|0
1655806380000|2022-06-21 10:13:00|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|5988.94|0
1655806390000|2022-06-21 10:13:10|5989.26|5989.26|5988.94|5988.94|5989.26|5989.26|5988.94|5988.94|0
1655806410000|2022-06-21 10:13:30|5988.18|5988.18|5988.18|5988.18|5988.18|5988.18|5988.18|5988.18|0
1655806430000|2022-06-21 10:13:50|5987.8|5987.8|5989.12|5989.12|5989.12|5989.12|5987.8|5987.8|0
1655806440000|2022-06-21 10:14:00|5990.72|5990.72|5989.51|5989.51|5991|5991|5989.51|5989.51|0
1655806450000|2022-06-21 10:14:10|5989.83|5989.83|5989.83|5989.83|5989.83|5989.83|5989.51|5989.51|0
1655806470000|2022-06-21 10:14:30|5990.11|5990.11|5991.04|5991.04|5991.04|5991.04|5990.11|5990.11|0
1655806490000|2022-06-21 10:14:50|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|0
1655806500000|2022-06-21 10:15:00|5990.18|5990.18|5990.57|5990.57|5990.57|5990.57|5990.18|5990.18|0
1655806510000|2022-06-21 10:15:10|5990.75|5990.75|5991.99|5991.99|5992.03|5992.03|5990.75|5990.75|0
1655806520000|2022-06-21 10:15:20|5992.27|5992.27|5993.73|5993.73|5993.73|5993.73|5992.27|5992.27|0
1655806530000|2022-06-21 10:15:30|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|0
1655806560000|2022-06-21 10:16:00|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1655806570000|2022-06-21 10:16:10|5995.2|5995.2|5996.38|5996.38|5996.38|5996.38|5994.85|5994.85|0
1655806580000|2022-06-21 10:16:20|5997.34|5997.34|5998.05|5998.05|5998.05|5998.05|5997.34|5997.34|0
1655806590000|2022-06-21 10:16:30|5998.37|5998.37|5998.05|5998.05|5998.37|5998.37|5998.05|5998.05|0
1655806610000|2022-06-21 10:16:50|5997.09|5997.09|5996.45|5996.45|5997.09|5997.09|5996.45|5996.45|0
1655806620000|2022-06-21 10:17:00|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|5995.95|0
1655806630000|2022-06-21 10:17:10|5996.51|5996.51|5997.15|5997.15|5997.79|5997.79|5996.51|5996.51|0
1655806640000|2022-06-21 10:17:20|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|0
1655806650000|2022-06-21 10:17:30|5998.34|5998.34|5998.71|5998.71|5998.71|5998.71|5998.34|5998.34|0
1655806660000|2022-06-21 10:17:40|5999.21|5999.21|6000.29|6000.29|6000.29|6000.29|5999.21|5999.21|0
1655806680000|2022-06-21 10:18:00|6001|6001|6000.98|6000.98|6001|6001|5999.57|5999.57|0
1655806700000|2022-06-21 10:18:20|6001.17|6001.17|6000.98|6000.98|6001.17|6001.17|6000.98|6000.98|0
1655806710000|2022-06-21 10:18:30|6001.3|6001.3|6001.3|6001.3|6001.3|6001.3|6001.3|6001.3|0
1655806730000|2022-06-21 10:18:50|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|6001.8|0
1655806740000|2022-06-21 10:19:00|6002.87|6002.87|6004.03|6004.03|6004.03|6004.03|6002.87|6002.87|0
1655806750000|2022-06-21 10:19:10|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|6004.53|0
1655806760000|2022-06-21 10:19:20|6004.34|6004.34|6003.93|6003.93|6004.34|6004.34|6003.83|6003.83|0
1655806780000|2022-06-21 10:19:40|6004.31|6004.31|6004.03|6004.03|6004.31|6004.31|6004.03|6004.03|0
1655806790000|2022-06-21 10:19:50|6004.31|6004.31|6004.31|6004.31|6004.31|6004.31|6004.31|6004.31|0
1655806800000|2022-06-21 10:20:00|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|6004.59|0
1655806840000|2022-06-21 10:20:40|6004.98|6004.98|6004.98|6004.98|6004.98|6004.98|6004.98|6004.98|0
1655806860000|2022-06-21 10:21:00|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|6004.62|0
1655806870000|2022-06-21 10:21:10|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|6004.3|0
1655806880000|2022-06-21 10:21:20|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|6004.66|0
1655806890000|2022-06-21 10:21:30|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1655806900000|2022-06-21 10:21:40|6005.4|6005.4|6005.79|6005.79|6005.79|6005.79|6005.4|6005.4|0
1655806910000|2022-06-21 10:21:50|6005.4|6005.4|6005.4|6005.4|6005.4|6005.4|6005.4|6005.4|0
1655806940000|2022-06-21 10:22:20|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|0
1655806950000|2022-06-21 10:22:30|6004.44|6004.44|6003.52|6003.52|6004.44|6004.44|6003.52|6003.52|0
1655806960000|2022-06-21 10:22:40|6004.08|6004.08|6004.08|6004.08|6004.08|6004.08|6004.08|6004.08|0
1655806980000|2022-06-21 10:23:00|6004.46|6004.46|6004.78|6004.78|6004.78|6004.78|6004.46|6004.46|0
1655806990000|2022-06-21 10:23:10|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|0
1655807010000|2022-06-21 10:23:30|6005.29|6005.29|6005.29|6005.29|6005.29|6005.29|6005.29|6005.29|0
1655807050000|2022-06-21 10:24:10|6005.48|6005.48|6005.61|6005.61|6005.8|6005.8|6005.48|6005.48|0
1655807060000|2022-06-21 10:24:20|6005.97|6005.97|6006.16|6006.16|6006.16|6006.16|6005.97|6005.97|0
1655807090000|2022-06-21 10:24:50|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|6005.97|0
1655807100000|2022-06-21 10:25:00|6005.65|6005.65|6001.7|6001.7|6005.65|6005.65|6001.7|6001.7|0
1655807110000|2022-06-21 10:25:10|5999.91|5999.91|5999.59|5999.59|5999.91|5999.91|5999.59|5999.59|0
1655807140000|2022-06-21 10:25:40|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|0
1655807150000|2022-06-21 10:25:50|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|5998.03|0
1655807160000|2022-06-21 10:26:00|5997.26|5997.26|5996.53|5996.53|5997.26|5997.26|5996.34|5996.34|0
1655807170000|2022-06-21 10:26:10|5996.9|5996.9|5998.03|5998.03|5998.03|5998.03|5996.9|5996.9|0
1655807180000|2022-06-21 10:26:20|5998.31|5998.31|5998.31|5998.31|5998.31|5998.31|5998.31|5998.31|0
1655807250000|2022-06-21 10:27:30|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|0
1655807270000|2022-06-21 10:27:50|5999.87|5999.87|5999.87|5999.87|5999.87|5999.87|5999.87|5999.87|0
1655807280000|2022-06-21 10:28:00|6001.8|6001.8|6002.18|6002.18|6002.18|6002.18|6001.8|6001.8|0
1655807360000|2022-06-21 10:29:20|6002.82|6002.82|6003.78|6003.78|6003.78|6003.78|6002.82|6002.82|0
1655807380000|2022-06-21 10:29:40|6003.97|6003.97|6004.31|6004.31|6004.69|6004.69|6003.97|6003.97|0
1655807390000|2022-06-21 10:29:50|6004.69|6004.69|6004.31|6004.31|6004.69|6004.69|6003.93|6003.93|0
1655807400000|2022-06-21 10:30:00|6004.12|6004.12|6003.93|6003.93|6004.12|6004.12|6003.93|6003.93|0
1655807410000|2022-06-21 10:30:10|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|6003.29|0
1655807450000|2022-06-21 10:30:50|6003.57|6003.57|6003.85|6003.85|6003.85|6003.85|6003.57|6003.57|0
1655807460000|2022-06-21 10:31:00|6003.57|6003.57|6003.38|6003.38|6003.57|6003.57|6003.38|6003.38|0
1655807470000|2022-06-21 10:31:10|6004.52|6004.52|6003.49|6003.49|6004.52|6004.52|6003.49|6003.49|0
1655807480000|2022-06-21 10:31:20|6003.77|6003.77|6003.77|6003.77|6003.77|6003.77|6003.77|6003.77|0
1655807500000|2022-06-21 10:31:40|6003.96|6003.96|6003.96|6003.96|6003.96|6003.96|6003.96|6003.96|0
1655807510000|2022-06-21 10:31:50|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|0
1655807520000|2022-06-21 10:32:00|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|0
1655807550000|2022-06-21 10:32:30|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|6004.5|0
1655807580000|2022-06-21 10:33:00|6004.82|6004.82|6004.44|6004.44|6004.82|6004.82|6004.44|6004.44|0
1655807590000|2022-06-21 10:33:10|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|6004.76|0
1655807600000|2022-06-21 10:33:20|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|0
1655807610000|2022-06-21 10:33:30|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|0
1655807650000|2022-06-21 10:34:10|6003.74|6003.74|6003.16|6003.16|6003.74|6003.74|6002.97|6002.97|0
1655807660000|2022-06-21 10:34:20|6002.84|6002.84|6005.58|6005.58|6005.58|6005.58|6001.96|6001.96|0
1655807670000|2022-06-21 10:34:30|6005.22|6005.22|6005.22|6005.22|6005.22|6005.22|6005.22|6005.22|0
1655807730000|2022-06-21 10:35:30|6004.45|6004.45|6005.17|6005.17|6005.17|6005.17|6004.45|6004.45|0
1655807750000|2022-06-21 10:35:50|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|6004.17|0
1655807760000|2022-06-21 10:36:00|6004.81|6004.81|6004.81|6004.81|6004.81|6004.81|6004.81|6004.81|0
1655807780000|2022-06-21 10:36:20|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|6004.44|0
1655807790000|2022-06-21 10:36:30|6005.08|6005.08|6004.76|6004.76|6005.08|6005.08|6004.76|6004.76|0
1655807800000|2022-06-21 10:36:40|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|6004.26|0
1655807810000|2022-06-21 10:36:50|6003.7|6003.7|6000.2|6000.2|6003.7|6003.7|6000.2|6000.2|0
1655807820000|2022-06-21 10:37:00|5999.84|5999.84|5994.92|5994.92|5999.84|5999.84|5993.71|5993.71|0
1655807850000|2022-06-21 10:37:30|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|0
1655807860000|2022-06-21 10:37:40|5995.87|5995.87|5995.87|5995.87|5995.87|5995.87|5995.87|5995.87|0
1655807880000|2022-06-21 10:38:00|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1655807900000|2022-06-21 10:38:20|5995.77|5995.77|5996.54|5996.54|5996.54|5996.54|5995.77|5995.77|0
1655807910000|2022-06-21 10:38:30|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|0
1655807930000|2022-06-21 10:38:50|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|5995.82|0
1655807940000|2022-06-21 10:39:00|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|0
1655807950000|2022-06-21 10:39:10|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|0
1655807960000|2022-06-21 10:39:20|5996.28|5996.28|5996.46|5996.46|5996.78|5996.78|5996.28|5996.28|0
1655807970000|2022-06-21 10:39:30|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|0
1655807980000|2022-06-21 10:39:40|5996.37|5996.37|5996.18|5996.18|5996.37|5996.37|5996.18|5996.18|0
1655807990000|2022-06-21 10:39:50|5995.19|5995.19|5994.51|5994.51|5995.19|5995.19|5994.51|5994.51|0
1655808000000|2022-06-21 10:40:00|5994.79|5994.79|5994.79|5994.79|5994.79|5994.79|5994.79|5994.79|0
1655808010000|2022-06-21 10:40:10|5994.47|5994.47|5994.15|5994.15|5994.47|5994.47|5994.15|5994.15|0
1655808020000|2022-06-21 10:40:20|5993.19|5993.19|5992.8|5992.8|5993.19|5993.19|5992.03|5992.03|0
1655808060000|2022-06-21 10:41:00|5992.48|5992.48|5991.2|5991.2|5992.48|5992.48|5991.2|5991.2|0
1655808070000|2022-06-21 10:41:10|5990.05|5990.05|5989.12|5989.12|5990.05|5990.05|5989.12|5989.12|0
1655808090000|2022-06-21 10:41:30|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|0
1655808110000|2022-06-21 10:41:50|5989.8|5989.8|5990.44|5990.44|5990.44|5990.44|5989.8|5989.8|0
1655808120000|2022-06-21 10:42:00|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|5990.83|0
1655808130000|2022-06-21 10:42:10|5990.47|5990.47|5989.83|5989.83|5990.47|5990.47|5989.83|5989.83|0
1655808160000|2022-06-21 10:42:40|5990.15|5990.15|5990.47|5990.47|5990.47|5990.47|5990.15|5990.15|0
1655808180000|2022-06-21 10:43:00|5988.97|5988.97|5988.97|5988.97|5988.97|5988.97|5988.97|5988.97|0
1655808210000|2022-06-21 10:43:30|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|5988.48|0
1655808250000|2022-06-21 10:44:10|5987.76|5987.76|5984.35|5984.35|5987.76|5987.76|5984.35|5984.35|0
1655808270000|2022-06-21 10:44:30|5984.71|5984.71|5984.71|5984.71|5984.71|5984.71|5984.71|5984.71|0
1655808290000|2022-06-21 10:44:50|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|0
1655808300000|2022-06-21 10:45:00|5987.27|5987.27|5989.53|5989.53|5990.09|5990.09|5987.27|5987.27|0
1655808310000|2022-06-21 10:45:10|5989.25|5989.25|5988.61|5988.61|5989.25|5989.25|5988.61|5988.61|0
1655808320000|2022-06-21 10:45:20|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|5988.42|0
1655808330000|2022-06-21 10:45:30|5987.86|5987.86|5987.48|5987.48|5987.86|5987.86|5987.48|5987.48|0
1655808340000|2022-06-21 10:45:40|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|5986.84|0
1655808350000|2022-06-21 10:45:50|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|5987.59|0
1655808360000|2022-06-21 10:46:00|5987.91|5987.91|5988.28|5988.28|5988.47|5988.47|5987.91|5987.91|0
1655808370000|2022-06-21 10:46:10|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|0
1655808390000|2022-06-21 10:46:30|5989.37|5989.37|5989.35|5989.35|5990.37|5990.37|5989.35|5989.35|0
1655808400000|2022-06-21 10:46:40|5989.73|5989.73|5990.11|5990.11|5990.11|5990.11|5989.73|5989.73|0
1655808450000|2022-06-21 10:47:30|5991.39|5991.39|5993.75|5993.75|5993.75|5993.75|5991.39|5991.39|0
1655808460000|2022-06-21 10:47:40|5993.47|5993.47|5993.19|5993.19|5993.47|5993.47|5993.19|5993.19|0
1655808470000|2022-06-21 10:47:50|5992.7|5992.7|5992.38|5992.38|5992.7|5992.7|5992.38|5992.38|0
1655808480000|2022-06-21 10:48:00|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|0
1655808510000|2022-06-21 10:48:30|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|0
1655808520000|2022-06-21 10:48:40|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|5991.98|0
1655808530000|2022-06-21 10:48:50|5991.27|5991.27|5991.27|5991.27|5991.27|5991.27|5991.27|5991.27|0
1655808540000|2022-06-21 10:49:00|5991.83|5991.83|5992.39|5992.39|5992.39|5992.39|5991.83|5991.83|0
1655808590000|2022-06-21 10:49:50|5993.14|5993.14|5993.14|5993.14|5993.14|5993.14|5993.14|5993.14|0
1655808600000|2022-06-21 10:50:00|5993.33|5993.33|5993.23|5993.23|5994.09|5994.09|5992.95|5992.95|0
1655808620000|2022-06-21 10:50:20|5994|5994|5994|5994|5994|5994|5994|5994|0
1655808630000|2022-06-21 10:50:30|5993|5993|5993|5993|5993|5993|5993|5993|0
1655808680000|2022-06-21 10:51:20|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|5992.65|0
1655808700000|2022-06-21 10:51:40|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|0
1655808710000|2022-06-21 10:51:50|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|5993.28|0
1655808720000|2022-06-21 10:52:00|5992.51|5992.51|5991.36|5991.36|5992.51|5992.51|5991.36|5991.36|0
1655808750000|2022-06-21 10:52:30|5990.79|5990.79|5990.41|5990.41|5990.79|5990.79|5990.41|5990.41|0
1655808780000|2022-06-21 10:53:00|5991.18|5991.18|5992.27|5992.27|5992.27|5992.27|5991.18|5991.18|0
1655808800000|2022-06-21 10:53:20|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|0
1655808820000|2022-06-21 10:53:40|5992.91|5992.91|5993.09|5993.09|5993.09|5993.09|5992.91|5992.91|0
1655808840000|2022-06-21 10:54:00|5994.05|5994.05|5994.18|5994.18|5994.37|5994.37|5994.05|5994.05|0
1655808850000|2022-06-21 10:54:10|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1655808860000|2022-06-21 10:54:20|5994.05|5994.05|5993.73|5993.73|5994.05|5994.05|5993.73|5993.73|0
1655808910000|2022-06-21 10:55:10|5993.45|5993.45|5993.17|5993.17|5994.09|5994.09|5993.17|5993.17|0
1655808920000|2022-06-21 10:55:20|5993.38|5993.38|5992.11|5992.11|5993.38|5993.38|5992.11|5992.11|0
1655808930000|2022-06-21 10:55:30|5991.62|5991.62|5990.98|5990.98|5991.62|5991.62|5990.98|5990.98|0
1655808970000|2022-06-21 10:56:10|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|5991.54|0
1655808990000|2022-06-21 10:56:30|5990.59|5990.59|5987.63|5987.63|5990.59|5990.59|5987.35|5987.35|0
1655809000000|2022-06-21 10:56:40|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|5988.27|0
1655809020000|2022-06-21 10:57:00|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|5987.7|0
1655809040000|2022-06-21 10:57:20|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|5988.02|0
1655809050000|2022-06-21 10:57:30|5988.34|5988.34|5988.34|5988.34|5988.98|5988.98|5988.34|5988.34|0
1655809080000|2022-06-21 10:58:00|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|0
1655809100000|2022-06-21 10:58:20|5989.66|5989.66|5989.94|5989.94|5989.94|5989.94|5989.66|5989.66|0
1655809110000|2022-06-21 10:58:30|5990.69|5990.69|5991.01|5991.01|5991.01|5991.01|5990.69|5990.69|0
1655809140000|2022-06-21 10:59:00|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|0
1655809180000|2022-06-21 10:59:40|5990.96|5990.96|5991.61|5991.61|5991.61|5991.61|5990.96|5990.96|0
1655809200000|2022-06-21 11:00:00|5992.33|5992.33|5991.97|5991.97|5992.33|5992.33|5991.61|5991.61|0
1655809270000|2022-06-21 11:01:10|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|5992.29|0
1655809280000|2022-06-21 11:01:20|5991.93|5991.93|5991.58|5991.58|5991.93|5991.93|5991.58|5991.58|0
1655809310000|2022-06-21 11:01:50|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|0
1655809320000|2022-06-21 11:02:00|5992.18|5992.18|5992.18|5992.18|5992.18|5992.18|5992.18|5992.18|0
1655809340000|2022-06-21 11:02:20|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|0
1655809350000|2022-06-21 11:02:30|5993.53|5993.53|5992.18|5992.18|5993.53|5993.53|5992.18|5992.18|0
1655809360000|2022-06-21 11:02:40|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|5991.86|0
1655809370000|2022-06-21 11:02:50|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|5989.93|0
1655809380000|2022-06-21 11:03:00|5990.21|5990.21|5990.53|5990.53|5990.53|5990.53|5990.21|5990.21|0
1655809410000|2022-06-21 11:03:30|5990.89|5990.89|5990.89|5990.89|5990.89|5990.89|5990.89|5990.89|0
1655809420000|2022-06-21 11:03:40|5991.27|5991.27|5990.56|5990.56|5991.27|5991.27|5990.56|5990.56|0
1655809500000|2022-06-21 11:05:00|5989.79|5989.79|5989.05|5989.05|5989.79|5989.79|5989.05|5989.05|0
1655809510000|2022-06-21 11:05:10|5988.87|5988.87|5988.59|5988.59|5988.87|5988.87|5988.59|5988.59|0
1655809520000|2022-06-21 11:05:20|5988.21|5988.21|5988.02|5988.02|5988.21|5988.21|5988.02|5988.02|0
1655809530000|2022-06-21 11:05:30|5986.52|5986.52|5986.52|5986.52|5986.52|5986.52|5986.52|5986.52|0
1655809540000|2022-06-21 11:05:40|5986.24|5986.24|5986.43|5986.43|5986.62|5986.62|5986.24|5986.24|0
1655809580000|2022-06-21 11:06:20|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|5986.79|0
1655809590000|2022-06-21 11:06:30|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|5986.51|0
1655809600000|2022-06-21 11:06:40|5986.19|5986.19|5986.19|5986.19|5986.19|5986.19|5986.19|5986.19|0
1655809610000|2022-06-21 11:06:50|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|0
1655809620000|2022-06-21 11:07:00|5985.55|5985.55|5985.27|5985.27|5985.55|5985.55|5985.27|5985.27|0
1655809630000|2022-06-21 11:07:10|5984.95|5984.95|5985.95|5985.95|5985.95|5985.95|5984.95|5984.95|0
1655809640000|2022-06-21 11:07:20|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|0
1655809650000|2022-06-21 11:07:30|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|5985.23|0
1655809670000|2022-06-21 11:07:50|5984.91|5984.91|5985.1|5985.1|5985.1|5985.1|5984.91|5984.91|0
1655809680000|2022-06-21 11:08:00|5985.46|5985.46|5985.84|5985.84|5985.84|5985.84|5985.46|5985.46|0
1655809690000|2022-06-21 11:08:10|5986.55|5986.55|5988.59|5988.59|5988.59|5988.59|5986.55|5986.55|0
1655809700000|2022-06-21 11:08:20|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|0
1655809710000|2022-06-21 11:08:30|5989.51|5989.51|5990.26|5990.26|5990.26|5990.26|5989.51|5989.51|0
1655809770000|2022-06-21 11:09:30|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|0
1655809780000|2022-06-21 11:09:40|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|0
1655809820000|2022-06-21 11:10:20|5989.2|5989.2|5989.2|5989.2|5989.2|5989.2|5989.2|5989.2|0
1655809830000|2022-06-21 11:10:30|5988.63|5988.63|5988.44|5988.44|5988.63|5988.63|5988.44|5988.44|0
1655809860000|2022-06-21 11:11:00|5987.87|5987.87|5987.23|5987.23|5987.87|5987.87|5987.23|5987.23|0
1655809880000|2022-06-21 11:11:20|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|5987.87|0
1655809890000|2022-06-21 11:11:30|5988.19|5988.19|5989.27|5989.27|5989.27|5989.27|5988.19|5988.19|0
1655809920000|2022-06-21 11:12:00|5989.87|5989.87|5989.14|5989.14|5989.91|5989.91|5989.14|5989.14|0
1655809940000|2022-06-21 11:12:20|5988.75|5988.75|5988.04|5988.04|5988.75|5988.75|5988.04|5988.04|0
1655809960000|2022-06-21 11:12:40|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|5987.72|0
1655809980000|2022-06-21 11:13:00|5987.34|5987.34|5985.8|5985.8|5987.34|5987.34|5985.8|5985.8|0
1655810010000|2022-06-21 11:13:30|5986.3|5986.3|5986.3|5986.3|5986.3|5986.3|5986.3|5986.3|0
1655810030000|2022-06-21 11:13:50|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|0
1655810040000|2022-06-21 11:14:00|5986.23|5986.23|5987.11|5987.11|5987.11|5987.11|5986.23|5986.23|0
1655810050000|2022-06-21 11:14:10|5987.3|5987.3|5988.4|5988.4|5988.4|5988.4|5987.3|5987.3|0
1655810060000|2022-06-21 11:14:20|5989.04|5989.04|5989.32|5989.32|5989.32|5989.32|5989.04|5989.04|0
1655810080000|2022-06-21 11:14:40|5990.07|5990.07|5993.99|5993.99|5993.99|5993.99|5990.07|5990.07|0
1655810090000|2022-06-21 11:14:50|5994.27|5994.27|5995.34|5995.34|5995.34|5995.34|5994.27|5994.27|0
1655810100000|2022-06-21 11:15:00|5994.77|5994.77|5994.77|5994.77|5994.77|5994.77|5994.77|5994.77|0
1655810120000|2022-06-21 11:15:20|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|5995.27|0
1655810130000|2022-06-21 11:15:30|5995.55|5995.55|5995.55|5995.55|5995.55|5995.55|5995.55|5995.55|0
1655810160000|2022-06-21 11:16:00|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|0
1655810170000|2022-06-21 11:16:10|5995.02|5995.02|5992.9|5992.9|5995.02|5995.02|5992.9|5992.9|0
1655810180000|2022-06-21 11:16:20|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|5993.18|0
1655810200000|2022-06-21 11:16:40|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|0
1655810240000|2022-06-21 11:17:20|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|5993.16|0
1655810250000|2022-06-21 11:17:30|5992.97|5992.97|5992.97|5992.97|5992.97|5992.97|5992.97|5992.97|0
1655810260000|2022-06-21 11:17:40|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|5992.69|0
1655810270000|2022-06-21 11:17:50|5994.29|5994.29|5994.29|5994.29|5994.29|5994.29|5994.29|5994.29|0
1655810280000|2022-06-21 11:18:00|5994.61|5994.61|5995.76|5995.76|5995.76|5995.76|5994.61|5994.61|0
1655810300000|2022-06-21 11:18:20|5995.4|5995.4|5995.68|5995.68|5995.68|5995.68|5995.4|5995.4|0
1655810320000|2022-06-21 11:18:40|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|5996.06|0
1655810360000|2022-06-21 11:19:20|5996.78|5996.78|5998.09|5998.09|5998.09|5998.09|5996.78|5996.78|0
1655810380000|2022-06-21 11:19:40|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|5998.45|5998.45|0
1655810400000|2022-06-21 11:20:00|5999.09|5999.09|5999.37|5999.37|5999.37|5999.37|5999.09|5999.09|0
1655810430000|2022-06-21 11:20:30|5999.05|5999.05|5997.77|5997.77|5999.05|5999.05|5997.77|5997.77|0
1655810440000|2022-06-21 11:20:40|5998.09|5998.09|5998.09|5998.09|5998.09|5998.09|5998.09|5998.09|0
1655810450000|2022-06-21 11:20:50|5998.66|5998.66|5998.34|5998.34|5998.66|5998.66|5998.34|5998.34|0
1655810460000|2022-06-21 11:21:00|5999.88|5999.88|6000.06|6000.06|6000.06|6000.06|5999.88|5999.88|0
1655810470000|2022-06-21 11:21:10|6000.34|6000.34|6001.59|6001.59|6001.59|6001.59|6000.34|6000.34|0
1655810480000|2022-06-21 11:21:20|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|0
1655810500000|2022-06-21 11:21:40|6001.59|6001.59|6002.26|6002.26|6002.26|6002.26|6001.59|6001.59|0
1655810510000|2022-06-21 11:21:50|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1655810520000|2022-06-21 11:22:00|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|6001.27|0
1655810530000|2022-06-21 11:22:10|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|6001.59|0
1655810570000|2022-06-21 11:22:50|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|0
1655810580000|2022-06-21 11:23:00|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|0
1655810590000|2022-06-21 11:23:10|6001.91|6001.91|6001.31|6001.31|6001.91|6001.91|6001.31|6001.31|0
1655810600000|2022-06-21 11:23:20|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|0
1655810610000|2022-06-21 11:23:30|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|6000.71|0
1655810620000|2022-06-21 11:23:40|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|6000.99|0
1655810640000|2022-06-21 11:24:00|6000.67|6000.67|6000.7|6000.7|6001.38|6001.38|6000.67|6000.67|0
1655810670000|2022-06-21 11:24:30|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|6000.32|0
1655810700000|2022-06-21 11:25:00|6000.13|6000.13|6000.51|6000.51|6000.51|6000.51|6000.13|6000.13|0
1655810720000|2022-06-21 11:25:20|6000.12|6000.12|6000.84|6000.84|6000.84|6000.84|6000.12|6000.12|0
1655810730000|2022-06-21 11:25:30|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|6000.12|0
1655810750000|2022-06-21 11:25:50|6000.48|6000.48|6000.84|6000.84|6000.84|6000.84|6000.48|6000.48|0
1655810770000|2022-06-21 11:26:10|6001.22|6001.22|6001.54|6001.54|6001.58|6001.58|6001.22|6001.22|0
1655810790000|2022-06-21 11:26:30|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|6001.9|0
1655810800000|2022-06-21 11:26:40|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|6001.58|0
1655810810000|2022-06-21 11:26:50|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|6001.26|0
1655810830000|2022-06-21 11:27:10|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|0
1655810880000|2022-06-21 11:28:00|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|5999.45|0
1655810910000|2022-06-21 11:28:30|5999.09|5999.09|5999.81|5999.81|5999.81|5999.81|5999.09|5999.09|0
1655810930000|2022-06-21 11:28:50|6000.77|6000.77|6001.11|6001.11|6001.11|6001.11|6000.45|6000.45|0
1655810940000|2022-06-21 11:29:00|6001.43|6001.43|6002.3|6002.3|6002.35|6002.35|6001.21|6001.21|0
1655810950000|2022-06-21 11:29:10|6003.02|6003.02|6002.66|6002.66|6003.38|6003.38|6002.66|6002.66|0
1655810960000|2022-06-21 11:29:20|6003.02|6003.02|6003.02|6003.02|6003.02|6003.02|6003.02|6003.02|0
1655810970000|2022-06-21 11:29:30|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|6003.59|0
1655811010000|2022-06-21 11:30:10|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|0
1655811030000|2022-06-21 11:30:30|6003.9|6003.9|6002.92|6002.92|6004.12|6004.12|6002.92|6002.92|0
1655811040000|2022-06-21 11:30:40|6002.6|6002.6|6002.62|6002.62|6002.62|6002.62|6002.24|6002.24|0
1655811090000|2022-06-21 11:31:30|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|0
1655811100000|2022-06-21 11:31:40|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|6002.62|0
1655811110000|2022-06-21 11:31:50|6001.47|6001.47|6001.15|6001.15|6001.47|6001.47|6001.15|6001.15|0
1655811120000|2022-06-21 11:32:00|6000.59|6000.59|5999.95|5999.95|6000.59|6000.59|5999.95|5999.95|0
1655811140000|2022-06-21 11:32:20|5999.67|5999.67|5999.67|5999.67|5999.67|5999.67|5999.67|5999.67|0
1655811150000|2022-06-21 11:32:30|5999.31|5999.31|5999.67|5999.67|6000.03|6000.03|5999.31|5999.31|0
1655811170000|2022-06-21 11:32:50|5999.03|5999.03|5999.67|5999.67|5999.67|5999.67|5999.03|5999.03|0
1655811180000|2022-06-21 11:33:00|5999.95|5999.95|5999.59|5999.59|5999.95|5999.95|5999.59|5999.59|0
1655811270000|2022-06-21 11:34:30|5999.95|5999.95|6000.28|6000.28|6000.67|6000.67|5999.95|5999.95|0
1655811290000|2022-06-21 11:34:50|5999.57|5999.57|5999.92|5999.92|5999.92|5999.92|5999.57|5999.57|0
1655811310000|2022-06-21 11:35:10|5999.64|5999.64|6000.2|6000.2|6000.2|6000.2|5999.64|5999.64|0
1655811320000|2022-06-21 11:35:20|6000.96|6000.96|6000.08|6000.08|6000.96|6000.96|6000.08|6000.08|0
1655811340000|2022-06-21 11:35:40|5999.72|5999.72|5999.72|5999.72|5999.72|5999.72|5999.72|5999.72|0
1655811360000|2022-06-21 11:36:00|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1655811370000|2022-06-21 11:36:10|6000.74|6000.74|6002.25|6002.25|6002.25|6002.25|6000.74|6000.74|0
1655811400000|2022-06-21 11:36:40|6001.61|6001.61|6001.82|6001.82|6001.82|6001.82|6001.61|6001.61|0
1655811410000|2022-06-21 11:36:50|6001.26|6001.26|6000.68|6000.68|6001.26|6001.26|6000.68|6000.68|0
1655811420000|2022-06-21 11:37:00|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|6001.64|0
1655811430000|2022-06-21 11:37:10|6001|6001|6000.26|6000.26|6001|6001|5999.19|5999.19|0
1655811440000|2022-06-21 11:37:20|5999.32|5999.32|5998.15|5998.15|5999.32|5999.32|5998.15|5998.15|0
1655811450000|2022-06-21 11:37:30|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|5997.51|0
1655811460000|2022-06-21 11:37:40|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|5997.01|0
1655811480000|2022-06-21 11:38:00|5997.33|5997.33|5996.69|5996.69|5997.33|5997.33|5996.69|5996.69|0
1655811500000|2022-06-21 11:38:20|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|0
1655811530000|2022-06-21 11:38:50|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|5996.97|0
1655811570000|2022-06-21 11:39:30|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|0
1655811600000|2022-06-21 11:40:00|5996.78|5996.78|5996.78|5996.78|5996.78|5996.78|5996.78|5996.78|0
1655811620000|2022-06-21 11:40:20|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1655811630000|2022-06-21 11:40:30|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|5997.82|0
1655811640000|2022-06-21 11:40:40|5997.5|5997.5|5997.18|5997.18|5997.5|5997.5|5997.18|5997.18|0
1655811650000|2022-06-21 11:40:50|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|0
1655811690000|2022-06-21 11:41:30|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|0
1655811700000|2022-06-21 11:41:40|5998.22|5998.22|5998.52|5998.52|5998.52|5998.52|5997.45|5997.45|0
1655811740000|2022-06-21 11:42:20|5998.89|5998.89|5998.54|5998.54|5998.89|5998.89|5998.54|5998.54|0
1655811750000|2022-06-21 11:42:30|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|5998.22|0
1655811780000|2022-06-21 11:43:00|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|5998.41|0
1655811790000|2022-06-21 11:43:10|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|0
1655811800000|2022-06-21 11:43:20|5998.78|5998.78|5998.78|5998.78|5998.78|5998.78|5998.59|5998.59|0
1655811840000|2022-06-21 11:44:00|5998.29|5998.29|5997.3|5997.3|5998.29|5998.29|5997.3|5997.3|0
1655811870000|2022-06-21 11:44:30|5997.62|5997.62|5998.38|5998.38|5998.38|5998.38|5997.62|5997.62|0
1655811890000|2022-06-21 11:44:50|5997.88|5997.88|5999.05|5999.05|5999.37|5999.37|5997.88|5997.88|0
1655811910000|2022-06-21 11:45:10|5998.73|5998.73|5997.53|5997.53|5998.73|5998.73|5997.53|5997.53|0
1655811920000|2022-06-21 11:45:20|5997.25|5997.25|5996.23|5996.23|5997.25|5997.25|5996.23|5996.23|0
1655811930000|2022-06-21 11:45:30|5997.19|5997.19|5996.55|5996.55|5997.19|5997.19|5996.55|5996.55|0
1655811940000|2022-06-21 11:45:40|5996.27|5996.27|5996.55|5996.55|5996.55|5996.55|5996.27|5996.27|0
1655811950000|2022-06-21 11:45:50|5996.74|5996.74|5996.93|5996.93|5996.93|5996.93|5996.74|5996.74|0
1655811960000|2022-06-21 11:46:00|5996.54|5996.54|5995.9|5995.9|5996.54|5996.54|5995.9|5995.9|0
1655812000000|2022-06-21 11:46:40|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|5995.48|0
1655812010000|2022-06-21 11:46:50|5995.67|5995.67|5995.48|5995.48|5995.67|5995.67|5995.48|5995.48|0
1655812020000|2022-06-21 11:47:00|5996.76|5996.76|5997.08|5997.08|5997.08|5997.08|5996.76|5996.76|0
1655812040000|2022-06-21 11:47:20|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|5996.89|0
1655812060000|2022-06-21 11:47:40|5996.57|5996.57|5995.93|5995.93|5996.57|5996.57|5995.93|5995.93|0
1655812080000|2022-06-21 11:48:00|5996.65|5996.65|5996.76|5996.76|5996.76|5996.76|5996.26|5996.26|0
1655812110000|2022-06-21 11:48:30|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|5997.33|0
1655812120000|2022-06-21 11:48:40|5998.61|5998.61|6000.52|6000.52|6000.52|6000.52|5998.61|5998.61|0
1655812150000|2022-06-21 11:49:10|6000.2|6000.2|5998.88|5998.88|6000.59|6000.59|5998.88|5998.88|0
1655812160000|2022-06-21 11:49:20|5998.38|5998.38|5998.02|5998.02|5998.38|5998.38|5998.02|5998.02|0
1655812170000|2022-06-21 11:49:30|5996.46|5996.46|5996.18|5996.18|5996.46|5996.46|5996.18|5996.18|0
1655812180000|2022-06-21 11:49:40|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|5995.61|0
1655812190000|2022-06-21 11:49:50|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|0
1655812230000|2022-06-21 11:50:30|5995.2|5995.2|5995.2|5995.2|5995.2|5995.2|5995.2|5995.2|0
1655812240000|2022-06-21 11:50:40|5994.88|5994.88|5994.24|5994.24|5994.88|5994.88|5994.24|5994.24|0
1655812260000|2022-06-21 11:51:00|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|0
1655812300000|2022-06-21 11:51:40|5995.07|5995.07|5994.71|5994.71|5995.07|5995.07|5994.71|5994.71|0
1655812310000|2022-06-21 11:51:50|5993.44|5993.44|5992.2|5992.2|5993.72|5993.72|5992.2|5992.2|0
1655812320000|2022-06-21 11:52:00|5990.74|5990.74|5988.35|5988.35|5990.74|5990.74|5988.35|5988.35|0
1655812330000|2022-06-21 11:52:10|5987.98|5987.98|5988.77|5988.77|5989.09|5989.09|5987.98|5987.98|0
1655812340000|2022-06-21 11:52:20|5989.54|5989.54|5989.26|5989.26|5989.54|5989.54|5989.26|5989.26|0
1655812370000|2022-06-21 11:52:50|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|0
1655812380000|2022-06-21 11:53:00|5988.95|5988.95|5989.5|5989.5|5989.5|5989.5|5988.95|5988.95|0
1655812390000|2022-06-21 11:53:10|5989.88|5989.88|5989.52|5989.52|5989.88|5989.88|5989.52|5989.52|0
1655812400000|2022-06-21 11:53:20|5989.9|5989.9|5991.54|5991.54|5991.54|5991.54|5989.9|5989.9|0
1655812420000|2022-06-21 11:53:40|5991.15|5991.15|5990.51|5990.51|5991.15|5991.15|5990.51|5990.51|0
1655812430000|2022-06-21 11:53:50|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|5989.87|0
1655812440000|2022-06-21 11:54:00|5989.11|5989.11|5988.34|5988.34|5989.11|5989.11|5988.34|5988.34|0
1655812450000|2022-06-21 11:54:10|5987.64|5987.64|5983.88|5983.88|5987.64|5987.64|5983.88|5983.88|0
1655812470000|2022-06-21 11:54:30|5983.11|5983.11|5983.28|5983.28|5983.47|5983.47|5982.56|5982.56|0
1655812480000|2022-06-21 11:54:40|5982.92|5982.92|5983.28|5983.28|5983.64|5983.64|5982.56|5982.56|0
1655812490000|2022-06-21 11:54:50|5982.24|5982.24|5983.4|5983.4|5983.4|5983.4|5982.24|5982.24|0
1655812510000|2022-06-21 11:55:10|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|0
1655812540000|2022-06-21 11:55:40|5982.4|5982.4|5982.4|5982.4|5982.4|5982.4|5982.4|5982.4|0
1655812560000|2022-06-21 11:56:00|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|0
1655812580000|2022-06-21 11:56:20|5983.16|5983.16|5983.16|5983.16|5983.16|5983.16|5983.16|5983.16|0
1655812590000|2022-06-21 11:56:30|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|5983.51|0
1655812600000|2022-06-21 11:56:40|5983.9|5983.9|5983.9|5983.9|5983.9|5983.9|5983.9|5983.9|0
1655812630000|2022-06-21 11:57:10|5984.28|5984.28|5984.64|5984.64|5984.64|5984.64|5984.28|5984.28|0
1655812640000|2022-06-21 11:57:20|5983.96|5983.96|5982.68|5982.68|5983.96|5983.96|5982.68|5982.68|0
1655812660000|2022-06-21 11:57:40|5982.49|5982.49|5982.49|5982.49|5982.49|5982.49|5982.49|5982.49|0
1655812680000|2022-06-21 11:58:00|5982.31|5982.31|5981.75|5981.75|5982.31|5982.31|5981.75|5981.75|0
1655812700000|2022-06-21 11:58:20|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|5981.39|0
1655812720000|2022-06-21 11:58:40|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|5981.2|0
1655812740000|2022-06-21 11:59:00|5981.79|5981.79|5982.35|5982.35|5982.35|5982.35|5981.79|5981.79|0
1655812750000|2022-06-21 11:59:10|5982.16|5982.16|5981.96|5981.96|5982.16|5982.16|5981.33|5981.33|0
1655812760000|2022-06-21 11:59:20|5981.68|5981.68|5981.19|5981.19|5981.96|5981.96|5981.19|5981.19|0
1655812770000|2022-06-21 11:59:30|5980.63|5980.63|5980.77|5980.77|5981.27|5981.27|5980.63|5980.63|0
1655812780000|2022-06-21 11:59:40|5981.09|5981.09|5980.73|5980.73|5981.09|5981.09|5980.73|5980.73|0
1655812790000|2022-06-21 11:59:50|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|0
1655812800000|2022-06-21 12:00:00|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|0
1655812810000|2022-06-21 12:00:10|5979.13|5979.13|5978.42|5978.42|5979.13|5979.13|5978.42|5978.42|0
1655812880000|2022-06-21 12:01:20|5978.91|5978.91|5977.64|5977.64|5978.91|5978.91|5977.64|5977.64|0
1655812890000|2022-06-21 12:01:30|5978.48|5978.48|5978.48|5978.48|5978.48|5978.48|5978.48|5978.48|0
1655812920000|2022-06-21 12:02:00|5978.67|5978.67|5979.34|5979.34|5979.34|5979.34|5978.67|5978.67|0
1655812930000|2022-06-21 12:02:10|5978.38|5978.38|5978.61|5978.61|5979.2|5979.2|5977.69|5977.69|0
1655812940000|2022-06-21 12:02:20|5978.25|5978.25|5976.97|5976.97|5978.25|5978.25|5976.97|5976.97|0
1655812970000|2022-06-21 12:02:50|5976.78|5976.78|5976.78|5976.78|5976.78|5976.78|5976.78|5976.78|0
1655812990000|2022-06-21 12:03:10|5977.74|5977.74|5980.5|5980.5|5980.82|5980.82|5977.74|5977.74|0
1655813010000|2022-06-21 12:03:30|5979.18|5979.18|5978.54|5978.54|5979.18|5979.18|5978.54|5978.54|0
1655813050000|2022-06-21 12:04:10|5978.92|5978.92|5979.11|5979.11|5979.11|5979.11|5978.92|5978.92|0
1655813060000|2022-06-21 12:04:20|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|0
1655813070000|2022-06-21 12:04:30|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|0
1655813100000|2022-06-21 12:05:00|5978.83|5978.83|5979.83|5979.83|5979.83|5979.83|5978.83|5978.83|0
1655813110000|2022-06-21 12:05:10|5979.45|5979.45|5979.13|5979.13|5979.45|5979.45|5979.13|5979.13|0
1655813150000|2022-06-21 12:05:50|5978.81|5978.81|5978.81|5978.81|5978.81|5978.81|5978.81|5978.81|0
1655813160000|2022-06-21 12:06:00|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|0
1655813170000|2022-06-21 12:06:10|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|0
1655813210000|2022-06-21 12:06:50|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|0
1655813270000|2022-06-21 12:07:50|5979.13|5979.13|5978.7|5978.7|5979.13|5979.13|5978.7|5978.7|0
1655813290000|2022-06-21 12:08:10|5979.06|5979.06|5979.06|5979.06|5979.06|5979.06|5979.06|5979.06|0
1655813300000|2022-06-21 12:08:20|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|0
1655813310000|2022-06-21 12:08:30|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|0
1655813360000|2022-06-21 12:09:20|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|0
1655813370000|2022-06-21 12:09:30|5977.89|5977.89|5977.61|5977.61|5977.89|5977.89|5977.33|5977.33|0
1655813380000|2022-06-21 12:09:40|5977.33|5977.33|5976.33|5976.33|5977.33|5977.33|5975.95|5975.95|0
1655813400000|2022-06-21 12:10:00|5976.69|5976.69|5977.33|5977.33|5977.33|5977.33|5976.69|5976.69|0
1655813410000|2022-06-21 12:10:10|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|5977.89|0
1655813460000|2022-06-21 12:11:00|5977.61|5977.61|5976.49|5976.49|5977.61|5977.61|5976.49|5976.49|0
1655813490000|2022-06-21 12:11:30|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|5977.45|0
1655813520000|2022-06-21 12:12:00|5976.88|5976.88|5977.8|5977.8|5977.8|5977.8|5976.88|5976.88|0
1655813530000|2022-06-21 12:12:10|5978.12|5978.12|5976.69|5976.69|5978.12|5978.12|5976.69|5976.69|0
1655813540000|2022-06-21 12:12:20|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|0
1655813570000|2022-06-21 12:12:50|5977.37|5977.37|5977.37|5977.37|5977.37|5977.37|5977.37|5977.37|0
1655813610000|2022-06-21 12:13:30|5977.18|5977.18|5978.46|5978.46|5978.46|5978.46|5977.18|5977.18|0
1655813620000|2022-06-21 12:13:40|5978.81|5978.81|5978.81|5978.81|5978.81|5978.81|5978.81|5978.81|0
1655813650000|2022-06-21 12:14:10|5979.31|5979.31|5979.59|5979.59|5980.15|5980.15|5979.31|5979.31|0
1655813700000|2022-06-21 12:15:00|5979.87|5979.87|5980.69|5980.69|5981.33|5981.33|5979.87|5979.87|0
1655813720000|2022-06-21 12:15:20|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|0
1655813770000|2022-06-21 12:16:10|5982.18|5982.18|5981.1|5981.1|5982.18|5982.18|5981.1|5981.1|0
1655813780000|2022-06-21 12:16:20|5981.74|5981.74|5981.42|5981.42|5981.74|5981.74|5981.42|5981.42|0
1655813790000|2022-06-21 12:16:30|5981.23|5981.23|5980.87|5980.87|5981.23|5981.23|5980.87|5980.87|0
1655813810000|2022-06-21 12:16:50|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|5981.19|0
1655813840000|2022-06-21 12:17:20|5981.55|5981.55|5981.91|5981.91|5981.91|5981.91|5981.55|5981.55|0
1655813850000|2022-06-21 12:17:30|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|5981.59|0
1655813860000|2022-06-21 12:17:40|5980.91|5980.91|5980.55|5980.55|5980.91|5980.91|5980.55|5980.55|0
1655813890000|2022-06-21 12:18:10|5980.23|5980.23|5980.83|5980.83|5980.83|5980.83|5980.23|5980.23|0
1655813900000|2022-06-21 12:18:20|5980.45|5980.45|5979.51|5979.51|5980.45|5980.45|5979.51|5979.51|0
1655813920000|2022-06-21 12:18:40|5979.83|5979.83|5980.15|5980.15|5980.15|5980.15|5979.83|5979.83|0
1655813930000|2022-06-21 12:18:50|5979.83|5979.83|5979.83|5979.83|5979.83|5979.83|5979.83|5979.83|0
1655813950000|2022-06-21 12:19:10|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|0
1655813960000|2022-06-21 12:19:20|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|5980.77|0
1655813990000|2022-06-21 12:19:50|5981.41|5981.41|5981.04|5981.04|5981.41|5981.41|5981.04|5981.04|0
1655814040000|2022-06-21 12:20:40|5980.72|5980.72|5980.72|5980.72|5980.72|5980.72|5980.72|5980.72|0
1655814050000|2022-06-21 12:20:50|5980.08|5980.08|5979.08|5979.08|5980.08|5980.08|5979.08|5979.08|0
1655814070000|2022-06-21 12:21:10|5979.44|5979.44|5980|5980|5980|5980|5979.44|5979.44|0
1655814080000|2022-06-21 12:21:20|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|5979.68|0
1655814090000|2022-06-21 12:21:30|5980|5980|5980.32|5980.32|5980.32|5980.32|5980|5980|0
1655814100000|2022-06-21 12:21:40|5980.71|5980.71|5980.71|5980.71|5980.71|5980.71|5980.71|5980.71|0
1655814170000|2022-06-21 12:22:50|5981.06|5981.06|5978.98|5978.98|5981.06|5981.06|5978.98|5978.98|0
1655814180000|2022-06-21 12:23:00|5979.16|5979.16|5977.95|5977.95|5979.16|5979.16|5977.95|5977.95|0
1655814210000|2022-06-21 12:23:30|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|0
1655814230000|2022-06-21 12:23:50|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|5977.21|0
1655814240000|2022-06-21 12:24:00|5976.57|5976.57|5977.21|5977.21|5977.21|5977.21|5976.57|5976.57|0
1655814250000|2022-06-21 12:24:10|5976.76|5976.76|5977.33|5977.33|5977.33|5977.33|5976.76|5976.76|0
1655814280000|2022-06-21 12:24:40|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|5977.05|0
1655814290000|2022-06-21 12:24:50|5977.37|5977.37|5978.72|5978.72|5979.49|5979.49|5977.37|5977.37|0
1655814300000|2022-06-21 12:25:00|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|5979.09|0
1655814310000|2022-06-21 12:25:10|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|5979.45|0
1655814330000|2022-06-21 12:25:30|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|5979.77|0
1655814370000|2022-06-21 12:26:10|5980.13|5980.13|5980.69|5980.69|5980.69|5980.69|5980.13|5980.13|0
1655814400000|2022-06-21 12:26:40|5979.75|5979.75|5979.75|5979.75|5979.75|5979.75|5979.75|5979.75|0
1655814410000|2022-06-21 12:26:50|5980.39|5980.39|5981.38|5981.38|5981.38|5981.38|5980.39|5980.39|0
1655814420000|2022-06-21 12:27:00|5981.7|5981.7|5982.7|5982.7|5982.7|5982.7|5981.7|5981.7|0
1655814440000|2022-06-21 12:27:20|5982.38|5982.38|5982.38|5982.38|5982.38|5982.38|5982.38|5982.38|0
1655814450000|2022-06-21 12:27:30|5982.56|5982.56|5982.2|5982.2|5982.56|5982.56|5982.2|5982.2|0
1655814480000|2022-06-21 12:28:00|5982.39|5982.39|5982.39|5982.39|5982.39|5982.39|5982.39|5982.39|0
1655814500000|2022-06-21 12:28:20|5983.16|5983.16|5983.35|5983.35|5983.35|5983.35|5983.16|5983.16|0
1655814510000|2022-06-21 12:28:30|5983.7|5983.7|5984.98|5984.98|5984.98|5984.98|5983.7|5983.7|0
1655814520000|2022-06-21 12:28:40|5985.26|5985.26|5985.26|5985.26|5985.26|5985.26|5985.26|5985.26|0
1655814540000|2022-06-21 12:29:00|5985.07|5985.07|5985.61|5985.61|5985.61|5985.61|5985.07|5985.07|0
1655814550000|2022-06-21 12:29:10|5985.39|5985.39|5985.61|5985.61|5985.61|5985.61|5985.39|5985.39|0
1655814560000|2022-06-21 12:29:20|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|0
1655814580000|2022-06-21 12:29:40|5985.57|5985.57|5985.25|5985.25|5985.57|5985.57|5985.25|5985.25|0
1655814590000|2022-06-21 12:29:50|5985.96|5985.96|5985.47|5985.47|5985.96|5985.96|5985.47|5985.47|0
1655814600000|2022-06-21 12:30:00|5985.19|5985.19|5983.83|5983.83|5985.19|5985.19|5983.83|5983.83|0
1655814620000|2022-06-21 12:30:20|5983.19|5983.19|5982.87|5982.87|5983.19|5983.19|5982.87|5982.87|0
1655814640000|2022-06-21 12:30:40|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|5983.59|0
1655814650000|2022-06-21 12:30:50|5983.31|5983.31|5983.31|5983.31|5983.31|5983.31|5983.31|5983.31|0
1655814660000|2022-06-21 12:31:00|5984.08|5984.08|5983.36|5983.36|5984.08|5984.08|5983.36|5983.36|0
1655814670000|2022-06-21 12:31:10|5983.08|5983.08|5983.08|5983.08|5983.08|5983.08|5983.08|5983.08|0
1655814690000|2022-06-21 12:31:30|5982.8|5982.8|5982.8|5982.8|5982.8|5982.8|5982.8|5982.8|0
1655814710000|2022-06-21 12:31:50|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|0
1655814720000|2022-06-21 12:32:00|5981.16|5981.16|5980.31|5980.31|5981.16|5981.16|5980.31|5980.31|0
1655814730000|2022-06-21 12:32:10|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|5979.95|0
1655814740000|2022-06-21 12:32:20|5978.83|5978.83|5978.33|5978.33|5979.39|5979.39|5978.33|5978.33|0
1655814760000|2022-06-21 12:32:40|5978.9|5978.9|5978.9|5978.9|5978.9|5978.9|5978.9|5978.9|0
1655814770000|2022-06-21 12:32:50|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|0
1655814780000|2022-06-21 12:33:00|5978.02|5978.02|5977.46|5977.46|5978.02|5978.02|5977.18|5977.18|0
1655814790000|2022-06-21 12:33:10|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|5976.18|0
1655814810000|2022-06-21 12:33:30|5975.46|5975.46|5976.18|5976.18|5976.18|5976.18|5975.46|5975.46|0
1655814820000|2022-06-21 12:33:40|5976.37|5976.37|5976.37|5976.37|5976.37|5976.37|5976.37|5976.37|0
1655814830000|2022-06-21 12:33:50|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|0
1655814840000|2022-06-21 12:34:00|5975.73|5975.73|5976.05|5976.05|5976.05|5976.05|5975.73|5975.73|0
1655814860000|2022-06-21 12:34:20|5976.33|5976.33|5976.01|5976.01|5976.33|5976.33|5976.01|5976.01|0
1655814870000|2022-06-21 12:34:30|5975.51|5975.51|5975.15|5975.15|5975.51|5975.51|5975.15|5975.15|0
1655814880000|2022-06-21 12:34:40|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|0
1655814890000|2022-06-21 12:34:50|5975.28|5975.28|5976.37|5976.37|5976.37|5976.37|5975.28|5975.28|0
1655814900000|2022-06-21 12:35:00|5976.73|5976.73|5976.01|5976.01|5976.73|5976.73|5976.01|5976.01|0
1655814910000|2022-06-21 12:35:10|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|0
1655814960000|2022-06-21 12:36:00|5976.76|5976.76|5975.61|5975.61|5976.76|5976.76|5975.61|5975.61|0
1655814970000|2022-06-21 12:36:10|5974.97|5974.97|5975.68|5975.68|5975.68|5975.68|5974.97|5974.97|0
1655814980000|2022-06-21 12:36:20|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|0
1655815010000|2022-06-21 12:36:50|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|0
1655815020000|2022-06-21 12:37:00|5976.64|5976.64|5976.64|5976.64|5976.64|5976.64|5976.64|5976.64|0
1655815030000|2022-06-21 12:37:10|5977|5977|5977.77|5977.77|5977.77|5977.77|5977|5977|0
1655815040000|2022-06-21 12:37:20|5978.41|5978.41|5978.09|5978.09|5978.41|5978.41|5978.09|5978.09|0
1655815050000|2022-06-21 12:37:30|5977.73|5977.73|5977.41|5977.41|5977.73|5977.73|5977.41|5977.41|0
1655815080000|2022-06-21 12:38:00|5978.05|5978.05|5978.24|5978.24|5978.24|5978.24|5978.05|5978.05|0
1655815100000|2022-06-21 12:38:20|5980.16|5980.16|5980.48|5980.48|5980.48|5980.48|5980.16|5980.16|0
1655815120000|2022-06-21 12:38:40|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|0
1655815140000|2022-06-21 12:39:00|5979.66|5979.66|5978.31|5978.31|5979.66|5979.66|5978.31|5978.31|0
1655815150000|2022-06-21 12:39:10|5978.03|5978.03|5977.31|5977.31|5978.03|5978.03|5977.31|5977.31|0
1655815160000|2022-06-21 12:39:20|5977.59|5977.59|5977.87|5977.87|5977.87|5977.87|5977.59|5977.59|0
1655815170000|2022-06-21 12:39:30|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|5978.15|0
1655815190000|2022-06-21 12:39:50|5977.65|5977.65|5978.72|5978.72|5978.72|5978.72|5977.65|5977.65|0
1655815210000|2022-06-21 12:40:10|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|5979.78|0
1655815240000|2022-06-21 12:40:40|5979.4|5979.4|5979.22|5979.22|5979.4|5979.4|5979.22|5979.22|0
1655815250000|2022-06-21 12:40:50|5978.84|5978.84|5979.4|5979.4|5979.4|5979.4|5978.84|5978.84|0
1655815260000|2022-06-21 12:41:00|5978.33|5978.33|5978.33|5978.33|5978.33|5978.33|5978.33|5978.33|0
1655815270000|2022-06-21 12:41:10|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|5979.29|0
1655815300000|2022-06-21 12:41:40|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|0
1655815340000|2022-06-21 12:42:20|5977.25|5977.25|5977.25|5977.25|5977.25|5977.25|5977.25|5977.25|0
1655815350000|2022-06-21 12:42:30|5977.57|5977.57|5978.07|5978.07|5978.07|5978.07|5977.57|5977.57|0
1655815360000|2022-06-21 12:42:40|5977.11|5977.11|5976.6|5976.6|5977.11|5977.11|5975.83|5975.83|0
1655815370000|2022-06-21 12:42:50|5975.96|5975.96|5975.96|5975.96|5975.96|5975.96|5975.96|5975.96|0
1655815390000|2022-06-21 12:43:10|5976.34|5976.34|5976.65|5976.65|5976.65|5976.65|5976.15|5976.15|0
1655815410000|2022-06-21 12:43:30|5976.01|5976.01|5975.65|5975.65|5976.01|5976.01|5975.65|5975.65|0
1655815420000|2022-06-21 12:43:40|5975.29|5975.29|5974.3|5974.3|5975.29|5975.29|5974.3|5974.3|0
1655815430000|2022-06-21 12:43:50|5973.53|5973.53|5973.53|5973.53|5973.53|5973.53|5972.89|5972.89|0
1655815440000|2022-06-21 12:44:00|5973.25|5973.25|5973.06|5973.06|5973.25|5973.25|5973.06|5973.06|0
1655815480000|2022-06-21 12:44:40|5972.67|5972.67|5973.67|5973.67|5973.67|5973.67|5972.67|5972.67|0
1655815490000|2022-06-21 12:44:50|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|0
1655815500000|2022-06-21 12:45:00|5975.27|5975.27|5975.27|5975.27|5975.27|5975.27|5975.27|5975.27|0
1655815540000|2022-06-21 12:45:40|5975.08|5975.08|5975.08|5975.08|5975.08|5975.08|5975.08|5975.08|0
1655815550000|2022-06-21 12:45:50|5974.44|5974.44|5973.8|5973.8|5974.44|5974.44|5973.8|5973.8|0
1655815560000|2022-06-21 12:46:00|5973.42|5973.42|5973.8|5973.8|5973.8|5973.8|5973.42|5973.42|0
1655815570000|2022-06-21 12:46:10|5974.16|5974.16|5973.84|5973.84|5974.16|5974.16|5973.84|5973.84|0
1655815620000|2022-06-21 12:47:00|5974.2|5974.2|5973.92|5973.92|5974.2|5974.2|5973.92|5973.92|0
1655815650000|2022-06-21 12:47:30|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|5974.3|0
1655815680000|2022-06-21 12:48:00|5974.62|5974.62|5974.98|5974.98|5974.98|5974.98|5974.62|5974.62|0
1655815700000|2022-06-21 12:48:20|5975.54|5975.54|5977.78|5977.78|5977.78|5977.78|5975.54|5975.54|0
1655815710000|2022-06-21 12:48:30|5978.42|5978.42|5978.1|5978.1|5978.42|5978.42|5978.1|5978.1|0
1655815730000|2022-06-21 12:48:50|5979.19|5979.19|5979.95|5979.95|5979.95|5979.95|5979.19|5979.19|0
1655815770000|2022-06-21 12:49:30|5980.27|5980.27|5980.63|5980.63|5980.63|5980.63|5980.27|5980.27|0
1655815800000|2022-06-21 12:50:00|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1655815820000|2022-06-21 12:50:20|5979.95|5979.95|5979.32|5979.32|5979.95|5979.95|5979.32|5979.32|0
1655815830000|2022-06-21 12:50:30|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|5979.81|0
1655815840000|2022-06-21 12:50:40|5979.53|5979.53|5980.1|5980.1|5980.1|5980.1|5979.53|5979.53|0
1655815850000|2022-06-21 12:50:50|5980.29|5980.29|5980.1|5980.1|5980.29|5980.29|5980.1|5980.1|0
1655815870000|2022-06-21 12:51:10|5980.46|5980.46|5980.1|5980.1|5980.46|5980.46|5980.1|5980.1|0
1655815900000|2022-06-21 12:51:40|5980.38|5980.38|5980.74|5980.74|5981.3|5981.3|5980.38|5980.38|0
1655815920000|2022-06-21 12:52:00|5980.1|5980.1|5979.95|5979.95|5980.55|5980.55|5979.78|5979.78|0
1655815930000|2022-06-21 12:52:10|5979.76|5979.76|5979.76|5979.76|5979.76|5979.76|5979.76|5979.76|0
1655815960000|2022-06-21 12:52:40|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|5979.4|0
1655815970000|2022-06-21 12:52:50|5979.76|5979.76|5980.08|5980.08|5980.08|5980.08|5979.76|5979.76|0
1655816000000|2022-06-21 12:53:20|5979.58|5979.58|5979.58|5979.58|5979.58|5979.58|5979.58|5979.58|0
1655816020000|2022-06-21 12:53:40|5979.2|5979.2|5978.84|5978.84|5979.2|5979.2|5978.84|5978.84|0
1655816030000|2022-06-21 12:53:50|5978.52|5978.52|5977.6|5977.6|5978.52|5978.52|5977.6|5977.6|0
1655816040000|2022-06-21 12:54:00|5976.96|5976.96|5977.28|5977.28|5977.28|5977.28|5976.64|5976.64|0
1655816050000|2022-06-21 12:54:10|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|0
1655816060000|2022-06-21 12:54:20|5977.28|5977.28|5977|5977|5977.28|5977.28|5977|5977|0
1655816070000|2022-06-21 12:54:30|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|0
1655816090000|2022-06-21 12:54:50|5977.7|5977.7|5977.7|5977.7|5977.7|5977.7|5977.7|5977.7|0
1655816100000|2022-06-21 12:55:00|5978.08|5978.08|5978.08|5978.08|5978.08|5978.08|5978.08|5978.08|0
1655816110000|2022-06-21 12:55:10|5977.99|5977.99|5979.23|5979.23|5979.23|5979.23|5977.99|5977.99|0
1655816150000|2022-06-21 12:55:50|5980.39|5980.39|5979.31|5979.31|5980.39|5980.39|5979.31|5979.31|0
1655816160000|2022-06-21 12:56:00|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|0
1655816190000|2022-06-21 12:56:30|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|5978.67|0
1655816210000|2022-06-21 12:56:50|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|0
1655816220000|2022-06-21 12:57:00|5978.27|5978.27|5978.08|5978.08|5978.27|5978.27|5978.08|5978.08|0
1655816230000|2022-06-21 12:57:10|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|0
1655816260000|2022-06-21 12:57:40|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|5976.87|0
1655816270000|2022-06-21 12:57:50|5976.55|5976.55|5972.74|5972.74|5976.55|5976.55|5972.74|5972.74|0
1655816280000|2022-06-21 12:58:00|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|0
1655816310000|2022-06-21 12:58:30|5972.96|5972.96|5972.27|5972.27|5972.96|5972.96|5972.27|5972.27|0
1655816320000|2022-06-21 12:58:40|5973.23|5973.23|5973.23|5973.23|5973.87|5973.87|5973.23|5973.23|0
1655816370000|2022-06-21 12:59:30|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|5973.59|0
1655816400000|2022-06-21 13:00:00|5973.23|5973.23|5971.89|5971.89|5973.23|5973.23|5971.89|5971.89|0
1655816410000|2022-06-21 13:00:10|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|5971.57|0
1655816420000|2022-06-21 13:00:20|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|5972.21|0
1655816430000|2022-06-21 13:00:30|5971.25|5971.25|5971.25|5971.25|5971.25|5971.25|5971.25|5971.25|0
1655816450000|2022-06-21 13:00:50|5970.61|5970.61|5970.61|5970.61|5970.61|5970.61|5970.61|5970.61|0
1655816460000|2022-06-21 13:01:00|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|0
1655816470000|2022-06-21 13:01:10|5970.33|5970.33|5970.69|5970.69|5970.69|5970.69|5970.05|5970.05|0
1655816510000|2022-06-21 13:01:50|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|5971.05|0
1655816520000|2022-06-21 13:02:00|5971.33|5971.33|5971.33|5971.33|5971.33|5971.33|5971.33|5971.33|0
1655816530000|2022-06-21 13:02:10|5971.89|5971.89|5976.69|5976.69|5976.69|5976.69|5971.89|5971.89|0
1655816540000|2022-06-21 13:02:20|5976.05|5976.05|5975.41|5975.41|5976.05|5976.05|5975.41|5975.41|0
1655816550000|2022-06-21 13:02:30|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|0
1655816600000|2022-06-21 13:03:20|5975.45|5975.45|5975.45|5975.45|5975.45|5975.45|5975.45|5975.45|0
1655816630000|2022-06-21 13:03:50|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|5975.77|0
1655816670000|2022-06-21 13:04:30|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|5976.05|0
1655816680000|2022-06-21 13:04:40|5976.77|5976.77|5976.77|5976.77|5976.77|5976.77|5976.77|5976.77|0
1655816690000|2022-06-21 13:04:50|5977.4|5977.4|5977.72|5977.72|5977.72|5977.72|5977.4|5977.4|0
1655816700000|2022-06-21 13:05:00|5978.08|5978.08|5977.12|5977.12|5978.08|5978.08|5977.12|5977.12|0
1655816710000|2022-06-21 13:05:10|5979.43|5979.43|5979.07|5979.07|5979.43|5979.43|5979.07|5979.07|0
1655816750000|2022-06-21 13:05:50|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|5978.79|0
1655816770000|2022-06-21 13:06:10|5978.61|5978.61|5978.61|5978.61|5978.61|5978.61|5978.61|5978.61|0
1655816780000|2022-06-21 13:06:20|5978.33|5978.33|5978.29|5978.29|5978.33|5978.33|5977.97|5977.97|0
1655816790000|2022-06-21 13:06:30|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|0
1655816800000|2022-06-21 13:06:40|5979.54|5979.54|5980.09|5980.09|5980.09|5980.09|5979.54|5979.54|0
1655816810000|2022-06-21 13:06:50|5980.73|5980.73|5981.78|5981.78|5981.78|5981.78|5980.73|5980.73|0
1655816870000|2022-06-21 13:07:50|5982.13|5982.13|5982.13|5982.13|5982.13|5982.13|5982.13|5982.13|0
1655816890000|2022-06-21 13:08:10|5981.78|5981.78|5980.86|5980.86|5981.78|5981.78|5980.86|5980.86|0
1655816900000|2022-06-21 13:08:20|5980.48|5980.48|5979.78|5979.78|5980.48|5980.48|5979.78|5979.78|0
1655816910000|2022-06-21 13:08:30|5980.1|5980.1|5980.46|5980.46|5980.46|5980.46|5980.1|5980.1|0
1655816940000|2022-06-21 13:09:00|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1655816950000|2022-06-21 13:09:10|5979.12|5979.12|5979.12|5979.12|5979.12|5979.12|5979.12|5979.12|0
1655816960000|2022-06-21 13:09:20|5980.08|5980.08|5980.36|5980.36|5980.36|5980.36|5980.08|5980.08|0
1655816980000|2022-06-21 13:09:40|5980.64|5980.64|5980.99|5980.99|5980.99|5980.99|5980.64|5980.64|0
1655817000000|2022-06-21 13:10:00|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|5981.35|0
1655817020000|2022-06-21 13:10:20|5980.85|5980.85|5981.21|5981.21|5981.21|5981.21|5980.57|5980.57|0
1655817040000|2022-06-21 13:10:40|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|5981.53|0
1655817050000|2022-06-21 13:10:50|5981.91|5981.91|5981.91|5981.91|5981.91|5981.91|5981.91|5981.91|0
1655817060000|2022-06-21 13:11:00|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|0
1655817070000|2022-06-21 13:11:10|5981.69|5981.69|5980.7|5980.7|5981.69|5981.69|5980.7|5980.7|0
1655817110000|2022-06-21 13:11:50|5980.31|5980.31|5980.31|5980.31|5980.31|5980.31|5980.31|5980.31|0
1655817130000|2022-06-21 13:12:10|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|5979.93|0
1655817160000|2022-06-21 13:12:40|5980.25|5980.25|5980.53|5980.53|5980.53|5980.53|5980.25|5980.25|0
1655817170000|2022-06-21 13:12:50|5980.14|5980.14|5981.24|5981.24|5981.24|5981.24|5980.14|5980.14|0
1655817190000|2022-06-21 13:13:10|5981.56|5981.56|5981.88|5981.88|5981.88|5981.88|5981.56|5981.56|0
1655817210000|2022-06-21 13:13:30|5982.2|5982.2|5982.2|5982.2|5982.2|5982.2|5982.2|5982.2|0
1655817240000|2022-06-21 13:14:00|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|0
1655817260000|2022-06-21 13:14:20|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|5982.14|0
1655817290000|2022-06-21 13:14:50|5982.78|5982.78|5983.51|5983.51|5983.51|5983.51|5982.78|5982.78|0
1655817300000|2022-06-21 13:15:00|5985.11|5985.11|5985.11|5985.11|5985.11|5985.11|5985.11|5985.11|0
1655817310000|2022-06-21 13:15:10|5985.39|5985.39|5985.67|5985.67|5985.95|5985.95|5985.39|5985.39|0
1655817320000|2022-06-21 13:15:20|5986.31|5986.31|5985.03|5985.03|5986.31|5986.31|5985.03|5985.03|0
1655817360000|2022-06-21 13:16:00|5985.53|5985.53|5986.03|5986.03|5986.03|5986.03|5985.53|5985.53|0
1655817390000|2022-06-21 13:16:30|5986.8|5986.8|5986.41|5986.41|5986.8|5986.8|5986.41|5986.41|0
1655817400000|2022-06-21 13:16:40|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|0
1655817410000|2022-06-21 13:16:50|5985.73|5985.73|5985.02|5985.02|5985.73|5985.73|5985.02|5985.02|0
1655817420000|2022-06-21 13:17:00|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|5985.34|0
1655817480000|2022-06-21 13:18:00|5985.38|5985.38|5984.02|5984.02|5985.7|5985.7|5984.02|5984.02|0
1655817490000|2022-06-21 13:18:10|5983.7|5983.7|5982.27|5982.27|5983.7|5983.7|5982.27|5982.27|0
1655817500000|2022-06-21 13:18:20|5982.65|5982.65|5982.65|5982.65|5982.65|5982.65|5982.65|5982.65|0
1655817510000|2022-06-21 13:18:30|5983.01|5983.01|5982.8|5982.8|5983.01|5983.01|5982.8|5982.8|0
1655817530000|2022-06-21 13:18:50|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|0
1655817540000|2022-06-21 13:19:00|5982.8|5982.8|5982.8|5982.8|5982.8|5982.8|5982.8|5982.8|0
1655817570000|2022-06-21 13:19:30|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|0
1655817590000|2022-06-21 13:19:50|5981.94|5981.94|5982.58|5982.58|5982.58|5982.58|5981.94|5981.94|0
1655817600000|2022-06-21 13:20:00|5982.3|5982.3|5982.02|5982.02|5982.3|5982.3|5982.02|5982.02|0
1655817610000|2022-06-21 13:20:10|5981.31|5981.31|5980.59|5980.59|5981.31|5981.31|5980.59|5980.59|0
1655817620000|2022-06-21 13:20:20|5980.27|5980.27|5979.45|5979.45|5980.27|5980.27|5979.45|5979.45|0
1655817630000|2022-06-21 13:20:30|5979.73|5979.73|5979.73|5979.73|5979.73|5979.73|5979.35|5979.35|0
1655817670000|2022-06-21 13:21:10|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|5980.12|0
1655817680000|2022-06-21 13:21:20|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|5980.4|0
1655817700000|2022-06-21 13:21:40|5981.11|5981.11|5981.47|5981.47|5981.47|5981.47|5981.11|5981.11|0
1655817710000|2022-06-21 13:21:50|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|0
1655817720000|2022-06-21 13:22:00|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|5983.15|0
1655817730000|2022-06-21 13:22:10|5982.65|5982.65|5983.64|5983.64|5983.64|5983.64|5982.65|5982.65|0
1655817740000|2022-06-21 13:22:20|5984.6|5984.6|5984.6|5984.6|5984.6|5984.6|5984.6|5984.6|0
1655817760000|2022-06-21 13:22:40|5984.23|5984.23|5984.23|5984.23|5984.23|5984.23|5984.23|5984.23|0
1655817770000|2022-06-21 13:22:50|5983.87|5983.87|5983.51|5983.51|5983.87|5983.87|5983.51|5983.51|0
1655817780000|2022-06-21 13:23:00|5983.79|5983.79|5983.79|5983.79|5983.79|5983.79|5983.79|5983.79|0
1655817790000|2022-06-21 13:23:10|5984.15|5984.15|5983.77|5983.77|5984.15|5984.15|5983.77|5983.77|0
1655817810000|2022-06-21 13:23:30|5983.02|5983.02|5982.83|5982.83|5983.02|5983.02|5982.83|5982.83|0
1655817820000|2022-06-21 13:23:40|5983.11|5983.11|5983.11|5983.11|5983.11|5983.11|5983.11|5983.11|0
1655817830000|2022-06-21 13:23:50|5984.05|5984.05|5985.14|5985.14|5985.14|5985.14|5984.05|5984.05|0
1655817840000|2022-06-21 13:24:00|5985.5|5985.5|5986.85|5986.85|5986.85|5986.85|5985.5|5985.5|0
1655817880000|2022-06-21 13:24:40|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|5987.13|0
1655817910000|2022-06-21 13:25:10|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|5986.85|0
1655817940000|2022-06-21 13:25:40|5988.76|5988.76|5988.44|5988.44|5988.76|5988.76|5988.44|5988.44|0
1655817950000|2022-06-21 13:25:50|5987.84|5987.84|5984.96|5984.96|5987.84|5987.84|5984.96|5984.96|0
1655817970000|2022-06-21 13:26:10|5984|5984|5983.04|5983.04|5984|5984|5983.04|5983.04|0
1655817980000|2022-06-21 13:26:20|5982.76|5982.76|5981.03|5981.03|5983.08|5983.08|5980.47|5980.47|0
1655817990000|2022-06-21 13:26:30|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|5980.68|0
1655818000000|2022-06-21 13:26:40|5980.86|5980.86|5980.86|5980.86|5980.86|5980.86|5980.86|5980.86|0
1655818010000|2022-06-21 13:26:50|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|0
1655818020000|2022-06-21 13:27:00|5979.74|5979.74|5980.45|5980.45|5980.45|5980.45|5979.74|5979.74|0
1655818030000|2022-06-21 13:27:10|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|5980.09|0
1655818040000|2022-06-21 13:27:20|5979.74|5979.74|5980.09|5980.09|5980.09|5980.09|5979.74|5979.74|0
1655818050000|2022-06-21 13:27:30|5979.77|5979.77|5980.49|5980.49|5980.49|5980.49|5979.77|5979.77|0
1655818060000|2022-06-21 13:27:40|5980.85|5980.85|5979.85|5979.85|5981.21|5981.21|5979.85|5979.85|0
1655818070000|2022-06-21 13:27:50|5980.23|5980.23|5980.59|5980.59|5980.59|5980.59|5980.23|5980.23|0
1655818080000|2022-06-21 13:28:00|5980.16|5980.16|5979.95|5979.95|5980.16|5980.16|5979.95|5979.95|0
1655818090000|2022-06-21 13:28:10|5979.31|5979.31|5978.09|5978.09|5979.31|5979.31|5978.09|5978.09|0
1655818100000|2022-06-21 13:28:20|5979.05|5979.05|5979.05|5979.05|5979.05|5979.05|5979.05|5979.05|0
1655818140000|2022-06-21 13:29:00|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|5979.61|0
1655818150000|2022-06-21 13:29:10|5980.25|5980.25|5980.57|5980.57|5980.57|5980.57|5980.25|5980.25|0
1655818160000|2022-06-21 13:29:20|5980.89|5980.89|5980.57|5980.57|5980.89|5980.89|5980.57|5980.57|0
1655818170000|2022-06-21 13:29:30|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|0
1655818180000|2022-06-21 13:29:40|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|0
1655818190000|2022-06-21 13:29:50|5980.93|5980.93|5980.99|5980.99|5981.63|5981.63|5980.93|5980.93|0
1655818200000|2022-06-21 13:30:00|5981.31|5981.31|5987.9|5987.9|5988.29|5988.29|5980.95|5980.95|0
1655818210000|2022-06-21 13:30:10|5987.19|5987.19|5986.74|5986.74|5987.9|5987.9|5985.59|5985.59|0
1655818220000|2022-06-21 13:30:20|5986.02|5986.02|5985.31|5985.31|5987.1|5987.1|5985.31|5985.31|0
1655818230000|2022-06-21 13:30:30|5984.54|5984.54|5983.39|5983.39|5984.54|5984.54|5982.75|5982.75|0
1655818240000|2022-06-21 13:30:40|5983.11|5983.11|5983.1|5983.1|5983.61|5983.61|5983.1|5983.1|0
1655818250000|2022-06-21 13:30:50|5983.48|5983.48|5984.68|5984.68|5984.68|5984.68|5983.29|5983.29|0
1655818260000|2022-06-21 13:31:00|5984.04|5984.04|5983.48|5983.48|5984.04|5984.04|5983.48|5983.48|0
1655818270000|2022-06-21 13:31:10|5982.77|5982.77|5982.05|5982.05|5982.77|5982.77|5982.05|5982.05|0
1655818280000|2022-06-21 13:31:20|5981.73|5981.73|5981.37|5981.37|5981.73|5981.73|5981.37|5981.37|0
1655818290000|2022-06-21 13:31:30|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|5981.93|0
1655818300000|2022-06-21 13:31:40|5981.61|5981.61|5981.61|5981.61|5981.61|5981.61|5981.61|5981.61|0
1655818310000|2022-06-21 13:31:50|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|5981.97|0
1655818320000|2022-06-21 13:32:00|5982.33|5982.33|5985.19|5985.19|5985.19|5985.19|5982.33|5982.33|0
1655818330000|2022-06-21 13:32:10|5985.68|5985.68|5984.13|5984.13|5985.68|5985.68|5984.13|5984.13|0
1655818340000|2022-06-21 13:32:20|5983.17|5983.17|5982.53|5982.53|5983.17|5983.17|5982.53|5982.53|0
1655818350000|2022-06-21 13:32:30|5983.6|5983.6|5982.53|5982.53|5983.6|5983.6|5982.53|5982.53|0
1655818360000|2022-06-21 13:32:40|5981.25|5981.25|5979.19|5979.19|5981.25|5981.25|5979.19|5979.19|0
1655818370000|2022-06-21 13:32:50|5979.69|5979.69|5979.33|5979.33|5979.69|5979.69|5978.97|5978.97|0
1655818380000|2022-06-21 13:33:00|5978.69|5978.69|5979.19|5979.19|5979.19|5979.19|5978.69|5978.69|0
1655818400000|2022-06-21 13:33:20|5979.55|5979.55|5982.71|5982.71|5982.71|5982.71|5979.55|5979.55|0
1655818420000|2022-06-21 13:33:40|5983.21|5983.21|5982.57|5982.57|5983.21|5983.21|5982.57|5982.57|0
1655818430000|2022-06-21 13:33:50|5981.85|5981.85|5979.65|5979.65|5981.85|5981.85|5979.65|5979.65|0
1655818440000|2022-06-21 13:34:00|5979.15|5979.15|5978.53|5978.53|5979.29|5979.29|5977.57|5977.57|0
1655818450000|2022-06-21 13:34:10|5978.25|5978.25|5978.25|5978.25|5978.25|5978.25|5978.25|5978.25|0
1655818460000|2022-06-21 13:34:20|5977.75|5977.75|5975.58|5975.58|5977.75|5977.75|5975.58|5975.58|0
1655818470000|2022-06-21 13:34:30|5975.39|5975.39|5971.41|5971.41|5975.96|5975.96|5971.41|5971.41|0
1655818500000|2022-06-21 13:35:00|5972.05|5972.05|5971.47|5971.47|5972.05|5972.05|5971.26|5971.26|0
1655818510000|2022-06-21 13:35:10|5971.28|5971.28|5970.72|5970.72|5971.28|5971.28|5970.72|5970.72|0
1655818520000|2022-06-21 13:35:20|5970.53|5970.53|5969.85|5969.85|5970.53|5970.53|5969.85|5969.85|0
1655818530000|2022-06-21 13:35:30|5969.53|5969.53|5969.81|5969.81|5970.09|5970.09|5969.53|5969.53|0
1655818540000|2022-06-21 13:35:40|5970.18|5970.18|5966.24|5966.24|5970.18|5970.18|5966.24|5966.24|0
1655818550000|2022-06-21 13:35:50|5966.88|5966.88|5967.38|5967.38|5967.38|5967.38|5966.5|5966.5|0
1655818560000|2022-06-21 13:36:00|5967.57|5967.57|5968.18|5968.18|5970.3|5970.3|5967.57|5967.57|0
1655818570000|2022-06-21 13:36:10|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|0
1655818590000|2022-06-21 13:36:30|5969.1|5969.1|5969.1|5969.1|5969.1|5969.1|5969.1|5969.1|0
1655818610000|2022-06-21 13:36:50|5968.26|5968.26|5968|5968|5968.86|5968.86|5968|5968|0
1655818620000|2022-06-21 13:37:00|5967.81|5967.81|5967.24|5967.24|5967.81|5967.81|5967.24|5967.24|0
1655818630000|2022-06-21 13:37:10|5967.62|5967.62|5967.27|5967.27|5967.63|5967.63|5967.03|5967.03|0
1655818640000|2022-06-21 13:37:20|5966.99|5966.99|5966.03|5966.03|5966.99|5966.99|5966.03|5966.03|0
1655818650000|2022-06-21 13:37:30|5965.47|5965.47|5963.23|5963.23|5965.47|5965.47|5963.04|5963.04|0
1655818660000|2022-06-21 13:37:40|5962.95|5962.95|5960.8|5960.8|5962.95|5962.95|5960.8|5960.8|0
1655818670000|2022-06-21 13:37:50|5960.23|5960.23|5960.95|5960.95|5960.95|5960.95|5960.23|5960.23|0
1655818680000|2022-06-21 13:38:00|5961.33|5961.33|5957.97|5957.97|5961.49|5961.49|5957.97|5957.97|0
1655818690000|2022-06-21 13:38:10|5958.35|5958.35|5957.34|5957.34|5958.35|5958.35|5957.34|5957.34|0
1655818710000|2022-06-21 13:38:30|5957.97|5957.97|5957.02|5957.02|5957.97|5957.97|5957.02|5957.02|0
1655818720000|2022-06-21 13:38:40|5956.52|5956.52|5955.92|5955.92|5956.52|5956.52|5955.2|5955.2|0
1655818730000|2022-06-21 13:38:50|5955.36|5955.36|5954.58|5954.58|5955.36|5955.36|5954.14|5954.14|0
1655818740000|2022-06-21 13:39:00|5954.39|5954.39|5954.77|5954.77|5954.77|5954.77|5954.2|5954.2|0
1655818750000|2022-06-21 13:39:10|5954.96|5954.96|5956.68|5956.68|5956.68|5956.68|5954.96|5954.96|0
1655818770000|2022-06-21 13:39:30|5957.07|5957.07|5958.16|5958.16|5958.16|5958.16|5957.07|5957.07|0
1655818780000|2022-06-21 13:39:40|5958.55|5958.55|5958.55|5958.55|5958.55|5958.55|5958.55|5958.55|0
1655818790000|2022-06-21 13:39:50|5959.11|5959.11|5961.6|5961.6|5961.6|5961.6|5959.11|5959.11|0
1655818800000|2022-06-21 13:40:00|5962.16|5962.16|5962.16|5962.16|5962.48|5962.48|5962.16|5962.16|0
1655818810000|2022-06-21 13:40:10|5962.66|5962.66|5962.98|5962.98|5962.98|5962.98|5962.66|5962.66|0
1655818820000|2022-06-21 13:40:20|5963.3|5963.3|5963.86|5963.86|5963.86|5963.86|5963.3|5963.3|0
1655818830000|2022-06-21 13:40:30|5964.22|5964.22|5964.22|5964.22|5964.22|5964.22|5964.22|5964.22|0
1655818840000|2022-06-21 13:40:40|5965.37|5965.37|5965.94|5965.94|5965.94|5965.94|5965.37|5965.37|0
1655818860000|2022-06-21 13:41:00|5966.93|5966.93|5966.57|5966.57|5966.93|5966.93|5966.57|5966.57|0
1655818870000|2022-06-21 13:41:10|5967.57|5967.57|5967.38|5967.38|5967.57|5967.57|5967.38|5967.38|0
1655818890000|2022-06-21 13:41:30|5968.02|5968.02|5968.93|5968.93|5969.28|5969.28|5968.02|5968.02|0
1655818910000|2022-06-21 13:41:50|5967.57|5967.57|5967.85|5967.85|5967.85|5967.85|5967.57|5967.57|0
1655818920000|2022-06-21 13:42:00|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|5968.21|0
1655818930000|2022-06-21 13:42:10|5967.83|5967.83|5964.71|5964.71|5967.83|5967.83|5964.71|5964.71|0
1655818940000|2022-06-21 13:42:20|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|5963.72|0
1655818950000|2022-06-21 13:42:30|5964.21|5964.21|5964.35|5964.35|5964.35|5964.35|5963.72|5963.72|0
1655818960000|2022-06-21 13:42:40|5963.86|5963.86|5965.62|5965.62|5965.62|5965.62|5963.86|5963.86|0
1655818970000|2022-06-21 13:42:50|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|5965.94|0
1655818980000|2022-06-21 13:43:00|5965.58|5965.58|5962.92|5962.92|5965.58|5965.58|5962.92|5962.92|0
1655818990000|2022-06-21 13:43:10|5962.57|5962.57|5961.98|5961.98|5962.57|5962.57|5961.41|5961.41|0
1655819000000|2022-06-21 13:43:20|5961.42|5961.42|5960.1|5960.1|5961.42|5961.42|5960.1|5960.1|0
1655819020000|2022-06-21 13:43:40|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|0
1655819060000|2022-06-21 13:44:20|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|0
1655819070000|2022-06-21 13:44:30|5959.72|5959.72|5959.44|5959.44|5960.08|5960.08|5959.44|5959.44|0
1655819080000|2022-06-21 13:44:40|5959.72|5959.72|5959.72|5959.72|5959.72|5959.72|5959.72|5959.72|0
1655819090000|2022-06-21 13:44:50|5958.57|5958.57|5957.49|5957.49|5958.57|5958.57|5957.49|5957.49|0
1655819100000|2022-06-21 13:45:00|5956.4|5956.4|5955.45|5955.45|5956.4|5956.4|5955.45|5955.45|0
1655819110000|2022-06-21 13:45:10|5955.06|5955.06|5951.78|5951.78|5955.06|5955.06|5951.78|5951.78|0
1655819120000|2022-06-21 13:45:20|5951.59|5951.59|5952.16|5952.16|5952.16|5952.16|5951.59|5951.59|0
1655819130000|2022-06-21 13:45:30|5951.66|5951.66|5950.9|5950.9|5951.66|5951.66|5950.9|5950.9|0
1655819140000|2022-06-21 13:45:40|5950.62|5950.62|5949.47|5949.47|5950.62|5950.62|5949.47|5949.47|0
1655819150000|2022-06-21 13:45:50|5948.7|5948.7|5948.02|5948.02|5949.09|5949.09|5948.02|5948.02|0
1655819160000|2022-06-21 13:46:00|5946.95|5946.95|5946.76|5946.76|5947.44|5947.44|5946.76|5946.76|0
1655819180000|2022-06-21 13:46:20|5947.12|5947.12|5946.7|5946.7|5947.12|5947.12|5946.08|5946.08|0
1655819200000|2022-06-21 13:46:40|5947.07|5947.07|5947.07|5947.07|5947.07|5947.07|5947.07|5947.07|0
1655819210000|2022-06-21 13:46:50|5946.79|5946.79|5947.43|5947.43|5947.43|5947.43|5946.79|5946.79|0
1655819230000|2022-06-21 13:47:10|5947.11|5947.11|5946.38|5946.38|5947.11|5947.11|5946.38|5946.38|0
1655819240000|2022-06-21 13:47:20|5945.88|5945.88|5946.1|5946.1|5946.1|5946.1|5945.88|5945.88|0
1655819260000|2022-06-21 13:47:40|5946.38|5946.38|5946.98|5946.98|5946.98|5946.98|5946.38|5946.38|0
1655819270000|2022-06-21 13:47:50|5946.59|5946.59|5945.82|5945.82|5946.59|5946.59|5945.82|5945.82|0
1655819290000|2022-06-21 13:48:10|5947.42|5947.42|5948.19|5948.19|5948.58|5948.58|5947.42|5947.42|0
1655819300000|2022-06-21 13:48:20|5948.91|5948.91|5952.37|5952.37|5952.37|5952.37|5948.91|5948.91|0
1655819310000|2022-06-21 13:48:30|5953.81|5953.81|5953.09|5953.09|5953.81|5953.81|5953.09|5953.09|0
1655819320000|2022-06-21 13:48:40|5952.73|5952.73|5953.05|5953.05|5953.05|5953.05|5952.73|5952.73|0
1655819330000|2022-06-21 13:48:50|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|0
1655819340000|2022-06-21 13:49:00|5952.58|5952.58|5952.58|5952.58|5952.58|5952.58|5952.58|5952.58|0
1655819350000|2022-06-21 13:49:10|5951.87|5951.87|5951.23|5951.23|5951.87|5951.87|5951.23|5951.23|0
1655819360000|2022-06-21 13:49:20|5951.04|5951.04|5950.35|5950.35|5951.04|5951.04|5950.35|5950.35|0
1655819380000|2022-06-21 13:49:40|5950.78|5950.78|5951.68|5951.68|5951.68|5951.68|5950.78|5950.78|0
1655819390000|2022-06-21 13:49:50|5952|5952|5952|5952|5952|5952|5952|5952|0
1655819400000|2022-06-21 13:50:00|5952.28|5952.28|5952.28|5952.28|5952.28|5952.28|5952.28|5952.28|0
1655819410000|2022-06-21 13:50:10|5951.96|5951.96|5953.6|5953.6|5953.6|5953.6|5951.68|5951.68|0
1655819420000|2022-06-21 13:50:20|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|0
1655819430000|2022-06-21 13:50:30|5953.67|5953.67|5953.67|5953.67|5953.67|5953.67|5953.67|5953.67|0
1655819440000|2022-06-21 13:50:40|5953.29|5953.29|5953.1|5953.1|5953.29|5953.29|5953.1|5953.1|0
1655819450000|2022-06-21 13:50:50|5952.33|5952.33|5951.63|5951.63|5952.33|5952.33|5951.63|5951.63|0
1655819460000|2022-06-21 13:51:00|5950.99|5950.99|5950.71|5950.71|5951.09|5951.09|5950.71|5950.71|0
1655819470000|2022-06-21 13:51:10|5951.09|5951.09|5951.41|5951.41|5951.41|5951.41|5951.09|5951.09|0
1655819490000|2022-06-21 13:51:30|5951.03|5951.03|5949.96|5949.96|5951.03|5951.03|5949.96|5949.96|0
1655819500000|2022-06-21 13:51:40|5949.32|5949.32|5949.32|5949.32|5949.32|5949.32|5949.32|5949.32|0
1655819510000|2022-06-21 13:51:50|5949.04|5949.04|5947.44|5947.44|5949.04|5949.04|5947.44|5947.44|0
1655819530000|2022-06-21 13:52:10|5946.72|5946.72|5947.83|5947.83|5948.19|5948.19|5946.72|5946.72|0
1655819540000|2022-06-21 13:52:20|5948.11|5948.11|5948.75|5948.75|5948.75|5948.75|5948.11|5948.11|0
1655819560000|2022-06-21 13:52:40|5948.11|5948.11|5948.61|5948.61|5948.61|5948.61|5948.11|5948.11|0
1655819570000|2022-06-21 13:52:50|5948.33|5948.33|5949.61|5949.61|5949.61|5949.61|5948.33|5948.33|0
1655819580000|2022-06-21 13:53:00|5950.33|5950.33|5950.65|5950.65|5950.65|5950.65|5950.33|5950.33|0
1655819590000|2022-06-21 13:53:10|5951|5951|5951.32|5951.32|5952.32|5952.32|5951|5951|0
1655819600000|2022-06-21 13:53:20|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|0
1655819610000|2022-06-21 13:53:30|5952.38|5952.38|5954.1|5954.1|5954.1|5954.1|5952.38|5952.38|0
1655819620000|2022-06-21 13:53:40|5953.14|5953.14|5953.5|5953.5|5953.5|5953.5|5953.14|5953.14|0
1655819630000|2022-06-21 13:53:50|5953.85|5953.85|5953.57|5953.57|5953.85|5953.85|5953.57|5953.57|0
1655819640000|2022-06-21 13:54:00|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|5953.29|0
1655819650000|2022-06-21 13:54:10|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|0
1655819660000|2022-06-21 13:54:20|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|0
1655819670000|2022-06-21 13:54:30|5953.15|5953.15|5953.92|5953.92|5953.92|5953.92|5953.15|5953.15|0
1655819680000|2022-06-21 13:54:40|5954.56|5954.56|5954.56|5954.56|5954.56|5954.56|5954.56|5954.56|0
1655819690000|2022-06-21 13:54:50|5954.28|5954.28|5953.91|5953.91|5954.28|5954.28|5953.91|5953.91|0
1655819700000|2022-06-21 13:55:00|5953.52|5953.52|5952.68|5952.68|5953.52|5953.52|5952.68|5952.68|0
1655819710000|2022-06-21 13:55:10|5952.96|5952.96|5953.15|5953.15|5953.15|5953.15|5952.96|5952.96|0
1655819720000|2022-06-21 13:55:20|5953.43|5953.43|5952.57|5952.57|5953.43|5953.43|5952.57|5952.57|0
1655819730000|2022-06-21 13:55:30|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|5952.22|0
1655819740000|2022-06-21 13:55:40|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|0
1655819760000|2022-06-21 13:56:00|5953.04|5953.04|5953.46|5953.46|5954.17|5954.17|5953.04|5953.04|0
1655819770000|2022-06-21 13:56:10|5953.18|5953.18|5952.54|5952.54|5953.18|5953.18|5952.54|5952.54|0
1655819780000|2022-06-21 13:56:20|5951.82|5951.82|5951.63|5951.63|5951.82|5951.82|5951.63|5951.63|0
1655819790000|2022-06-21 13:56:30|5951.35|5951.35|5951.71|5951.71|5951.71|5951.71|5950.64|5950.64|0
1655819800000|2022-06-21 13:56:40|5952.07|5952.07|5953.2|5953.2|5953.2|5953.2|5952.07|5952.07|0
1655819810000|2022-06-21 13:56:50|5952.92|5952.92|5953.2|5953.2|5953.2|5953.2|5952.92|5952.92|0
1655819820000|2022-06-21 13:57:00|5953.39|5953.39|5955.91|5955.91|5955.91|5955.91|5953.39|5953.39|0
1655819830000|2022-06-21 13:57:10|5956.1|5956.1|5956.1|5956.1|5956.1|5956.1|5956.1|5956.1|0
1655819840000|2022-06-21 13:57:20|5955.82|5955.82|5956.48|5956.48|5956.48|5956.48|5955.82|5955.82|0
1655819850000|2022-06-21 13:57:30|5957.54|5957.54|5960.55|5960.55|5960.55|5960.55|5957.54|5957.54|0
1655819870000|2022-06-21 13:57:50|5960.27|5960.27|5959.99|5959.99|5960.27|5960.27|5959.99|5959.99|0
1655819880000|2022-06-21 13:58:00|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|0
1655819890000|2022-06-21 13:58:10|5960.33|5960.33|5960.33|5960.33|5960.33|5960.33|5960.33|5960.33|0
1655819900000|2022-06-21 13:58:20|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|5960.61|0
1655819920000|2022-06-21 13:58:40|5961.25|5961.25|5963.79|5963.79|5963.79|5963.79|5961.25|5961.25|0
1655819930000|2022-06-21 13:58:50|5963.98|5963.98|5963.98|5963.98|5963.98|5963.98|5963.6|5963.6|0
1655819940000|2022-06-21 13:59:00|5964.69|5964.69|5965.31|5965.31|5965.63|5965.63|5964.69|5964.69|0
1655819950000|2022-06-21 13:59:10|5965.69|5965.69|5966.04|5966.04|5966.04|5966.04|5965.69|5965.69|0
1655819960000|2022-06-21 13:59:20|5966.4|5966.4|5967.04|5967.04|5967.04|5967.04|5966.4|5966.4|0
1655819970000|2022-06-21 13:59:30|5967.4|5967.4|5967.06|5967.06|5967.78|5967.78|5967.06|5967.06|0
1655819980000|2022-06-21 13:59:40|5967.42|5967.42|5967.23|5967.23|5967.42|5967.42|5966.46|5966.46|0
1655819990000|2022-06-21 13:59:50|5967.59|5967.59|5965.8|5965.8|5967.59|5967.59|5965.8|5965.8|0
1655820000000|2022-06-21 14:00:00|5965.23|5965.23|5964.51|5964.51|5965.23|5965.23|5964.51|5964.51|0
1655820010000|2022-06-21 14:00:10|5964.23|5964.23|5963.8|5963.8|5964.51|5964.51|5963.8|5963.8|0
1655820030000|2022-06-21 14:00:30|5964.18|5964.18|5964.18|5964.18|5964.18|5964.18|5964.18|5964.18|0
1655820040000|2022-06-21 14:00:40|5964.9|5964.9|5963.15|5963.15|5964.9|5964.9|5963.15|5963.15|0
1655820050000|2022-06-21 14:00:50|5963.47|5963.47|5963.9|5963.9|5964.18|5964.18|5963.47|5963.47|0
1655820060000|2022-06-21 14:01:00|5964.18|5964.18|5963.86|5963.86|5964.18|5964.18|5963.86|5963.86|0
1655820070000|2022-06-21 14:01:10|5964.18|5964.18|5964.57|5964.57|5964.57|5964.57|5964.18|5964.18|0
1655820080000|2022-06-21 14:01:20|5965.07|5965.07|5965.58|5965.58|5965.58|5965.58|5965.07|5965.07|0
1655820090000|2022-06-21 14:01:30|5965.96|5965.96|5966.28|5966.28|5966.28|5966.28|5965.96|5965.96|0
1655820100000|2022-06-21 14:01:40|5966.09|5966.09|5966.28|5966.28|5966.28|5966.28|5966.09|5966.09|0
1655820120000|2022-06-21 14:02:00|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|0
1655820130000|2022-06-21 14:02:10|5966.28|5966.28|5965.6|5965.6|5966.28|5966.28|5965.28|5965.28|0
1655820140000|2022-06-21 14:02:20|5965.28|5965.28|5964.64|5964.64|5965.28|5965.28|5964.64|5964.64|0
1655820150000|2022-06-21 14:02:30|5965.03|5965.03|5964.81|5964.81|5965.53|5965.53|5964.81|5964.81|0
1655820160000|2022-06-21 14:02:40|5963.29|5963.29|5962.14|5962.14|5963.29|5963.29|5962.14|5962.14|0
1655820170000|2022-06-21 14:02:50|5961.14|5961.14|5960.05|5960.05|5961.14|5961.14|5960.05|5960.05|0
1655820180000|2022-06-21 14:03:00|5959.38|5959.38|5961.68|5961.68|5961.68|5961.68|5958.92|5958.92|0
1655820190000|2022-06-21 14:03:10|5961.87|5961.87|5966.6|5966.6|5966.6|5966.6|5961.87|5961.87|0
1655820200000|2022-06-21 14:03:20|5966.99|5966.99|5968.8|5968.8|5968.8|5968.8|5966.99|5966.99|0
1655820210000|2022-06-21 14:03:30|5969.8|5969.8|5969.6|5969.6|5971.2|5971.2|5969.6|5969.6|0
1655820220000|2022-06-21 14:03:40|5968.96|5968.96|5968.68|5968.68|5968.96|5968.96|5968.68|5968.68|0
1655820230000|2022-06-21 14:03:50|5968.3|5968.3|5968.3|5968.3|5968.3|5968.3|5968.3|5968.3|0
1655820240000|2022-06-21 14:04:00|5968.58|5968.58|5967.79|5967.79|5968.58|5968.58|5967.43|5967.43|0
1655820250000|2022-06-21 14:04:10|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|5968.11|0
1655820260000|2022-06-21 14:04:20|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|0
1655820280000|2022-06-21 14:04:40|5967.93|5967.93|5967.61|5967.61|5967.93|5967.93|5967.61|5967.61|0
1655820300000|2022-06-21 14:05:00|5967.29|5967.29|5967.01|5967.01|5967.29|5967.29|5967.01|5967.01|0
1655820310000|2022-06-21 14:05:10|5967.51|5967.51|5967.96|5967.96|5967.96|5967.96|5967.19|5967.19|0
1655820330000|2022-06-21 14:05:30|5967.32|5967.32|5964.33|5964.33|5967.32|5967.32|5964.33|5964.33|0
1655820350000|2022-06-21 14:05:50|5962.79|5962.79|5963.43|5963.43|5963.43|5963.43|5962.79|5962.79|0
1655820360000|2022-06-21 14:06:00|5963.15|5963.15|5960.32|5960.32|5963.15|5963.15|5960.32|5960.32|0
1655820370000|2022-06-21 14:06:10|5959.97|5959.97|5959.97|5959.97|5959.97|5959.97|5959.69|5959.69|0
1655820380000|2022-06-21 14:06:20|5960.46|5960.46|5961.38|5961.38|5961.38|5961.38|5960.46|5960.46|0
1655820400000|2022-06-21 14:06:40|5961.74|5961.74|5962.1|5962.1|5962.1|5962.1|5961.74|5961.74|0
1655820410000|2022-06-21 14:06:50|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|0
1655820420000|2022-06-21 14:07:00|5963.02|5963.02|5963.02|5963.02|5963.02|5963.02|5963.02|5963.02|0
1655820440000|2022-06-21 14:07:20|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|5962.74|0
1655820450000|2022-06-21 14:07:30|5962.38|5962.38|5963.45|5963.45|5963.45|5963.45|5962.38|5962.38|0
1655820460000|2022-06-21 14:07:40|5964.41|5964.41|5966.17|5966.17|5966.17|5966.17|5964.41|5964.41|0
1655820470000|2022-06-21 14:07:50|5965.85|5965.85|5964.53|5964.53|5965.85|5965.85|5964.53|5964.53|0
1655820490000|2022-06-21 14:08:10|5964.21|5964.21|5963.57|5963.57|5964.21|5964.21|5963.57|5963.57|0
1655820500000|2022-06-21 14:08:20|5963.93|5963.93|5963.97|5963.97|5964.64|5964.64|5963.57|5963.57|0
1655820510000|2022-06-21 14:08:30|5963.25|5963.25|5962.87|5962.87|5963.25|5963.25|5962.87|5962.87|0
1655820520000|2022-06-21 14:08:40|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|5962.51|0
1655820530000|2022-06-21 14:08:50|5962.24|5962.24|5962.95|5962.95|5962.95|5962.95|5962.24|5962.24|0
1655820540000|2022-06-21 14:09:00|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|0
1655820550000|2022-06-21 14:09:10|5963.83|5963.83|5961.72|5961.72|5963.83|5963.83|5961.72|5961.72|0
1655820570000|2022-06-21 14:09:30|5961.36|5961.36|5961.36|5961.36|5961.36|5961.36|5961.36|5961.36|0
1655820590000|2022-06-21 14:09:50|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|0
1655820610000|2022-06-21 14:10:10|5960.29|5960.29|5959.65|5959.65|5960.29|5960.29|5959.65|5959.65|0
1655820630000|2022-06-21 14:10:30|5959.97|5959.97|5959.93|5959.93|5959.97|5959.97|5959.61|5959.61|0
1655820670000|2022-06-21 14:11:10|5959.61|5959.61|5959.99|5959.99|5959.99|5959.99|5959.61|5959.61|0
1655820690000|2022-06-21 14:11:30|5958.99|5958.99|5958.63|5958.63|5958.99|5958.99|5958.63|5958.63|0
1655820710000|2022-06-21 14:11:50|5959.27|5959.27|5958.81|5958.81|5959.27|5959.27|5958.31|5958.31|0
1655820720000|2022-06-21 14:12:00|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|5958.49|0
1655820730000|2022-06-21 14:12:10|5958.99|5958.99|5960.09|5960.09|5960.09|5960.09|5958.63|5958.63|0
1655820740000|2022-06-21 14:12:20|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|0
1655820750000|2022-06-21 14:12:30|5961.01|5961.01|5962.2|5962.2|5962.2|5962.2|5961.01|5961.01|0
1655820760000|2022-06-21 14:12:40|5961.88|5961.88|5961.52|5961.52|5961.88|5961.88|5961.52|5961.52|0
1655820780000|2022-06-21 14:13:00|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|5961.8|0
1655820790000|2022-06-21 14:13:10|5961.44|5961.44|5961.39|5961.39|5961.94|5961.94|5961.39|5961.39|0
1655820800000|2022-06-21 14:13:20|5962.35|5962.35|5963.36|5963.36|5964.09|5964.09|5962.35|5962.35|0
1655820810000|2022-06-21 14:13:30|5962.64|5962.64|5962.32|5962.32|5962.64|5962.64|5962.32|5962.32|0
1655820820000|2022-06-21 14:13:40|5961.68|5961.68|5961.68|5961.68|5961.68|5961.68|5961.68|5961.68|0
1655820830000|2022-06-21 14:13:50|5961.87|5961.87|5961.23|5961.23|5961.87|5961.87|5961.23|5961.23|0
1655820840000|2022-06-21 14:14:00|5961.95|5961.95|5962.72|5962.72|5962.72|5962.72|5961.95|5961.95|0
1655820870000|2022-06-21 14:14:30|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|0
1655820880000|2022-06-21 14:14:40|5964.59|5964.59|5965.9|5965.9|5965.9|5965.9|5964.59|5964.59|0
1655820890000|2022-06-21 14:14:50|5965.54|5965.54|5965.54|5965.54|5965.54|5965.54|5965.54|5965.54|0
1655820900000|2022-06-21 14:15:00|5965.86|5965.86|5966.08|5966.08|5966.46|5966.46|5965.86|5965.86|0
1655820920000|2022-06-21 14:15:20|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|5967.04|0
1655820930000|2022-06-21 14:15:30|5966.72|5966.72|5966.4|5966.4|5966.72|5966.72|5966.4|5966.4|0
1655820940000|2022-06-21 14:15:40|5966.04|5966.04|5966.42|5966.42|5966.42|5966.42|5966.04|5966.04|0
1655820950000|2022-06-21 14:15:50|5966.74|5966.74|5967.38|5967.38|5967.38|5967.38|5966.74|5966.74|0
1655820960000|2022-06-21 14:16:00|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|5967.06|0
1655820970000|2022-06-21 14:16:10|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|0
1655820980000|2022-06-21 14:16:20|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|0
1655820990000|2022-06-21 14:16:30|5967.84|5967.84|5968.93|5968.93|5968.93|5968.93|5967.84|5967.84|0
1655821000000|2022-06-21 14:16:40|5969.29|5969.29|5969.29|5969.29|5969.29|5969.29|5968.93|5968.93|0
1655821010000|2022-06-21 14:16:50|5968.79|5968.79|5969.43|5969.43|5969.43|5969.43|5968.79|5968.79|0
1655821020000|2022-06-21 14:17:00|5969.71|5969.71|5970.62|5970.62|5970.62|5970.62|5969.71|5969.71|0
1655821030000|2022-06-21 14:17:10|5971.9|5971.9|5970.62|5970.62|5971.9|5971.9|5970.62|5970.62|0
1655821050000|2022-06-21 14:17:30|5971.11|5971.11|5971.11|5971.11|5971.11|5971.11|5971.11|5971.11|0
1655821060000|2022-06-21 14:17:40|5971.68|5971.68|5975.23|5975.23|5975.23|5975.23|5971.68|5971.68|0
1655821080000|2022-06-21 14:18:00|5975.42|5975.42|5975.06|5975.06|5975.42|5975.42|5975.06|5975.06|0
1655821090000|2022-06-21 14:18:10|5975.7|5975.7|5977.62|5977.62|5977.62|5977.62|5975.7|5975.7|0
1655821100000|2022-06-21 14:18:20|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|5977.43|0
1655821110000|2022-06-21 14:18:30|5976.92|5976.92|5976.19|5976.19|5976.92|5976.92|5975.35|5975.35|0
1655821130000|2022-06-21 14:18:50|5975.87|5975.87|5975.68|5975.68|5975.87|5975.87|5975.68|5975.68|0
1655821140000|2022-06-21 14:19:00|5975.3|5975.3|5975.3|5975.3|5975.3|5975.3|5975.3|5975.3|0
1655821150000|2022-06-21 14:19:10|5975.49|5975.49|5976.05|5976.05|5976.05|5976.05|5975.49|5975.49|0
1655821160000|2022-06-21 14:19:20|5977.05|5977.05|5976.05|5976.05|5977.05|5977.05|5976.05|5976.05|0
1655821170000|2022-06-21 14:19:30|5975.69|5975.69|5974.38|5974.38|5975.69|5975.69|5974.38|5974.38|0
1655821180000|2022-06-21 14:19:40|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|5973.66|0
1655821200000|2022-06-21 14:20:00|5973.3|5973.3|5972.85|5972.85|5973.3|5973.3|5972.4|5972.4|0
1655821240000|2022-06-21 14:20:40|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|5973.17|0
1655821250000|2022-06-21 14:20:50|5972.45|5972.45|5972.81|5972.81|5972.81|5972.81|5972.45|5972.45|0
1655821260000|2022-06-21 14:21:00|5974.13|5974.13|5973.36|5973.36|5974.13|5974.13|5973.36|5973.36|0
1655821270000|2022-06-21 14:21:10|5974|5974|5974|5974|5974|5974|5974|5974|0
1655821280000|2022-06-21 14:21:20|5973.68|5973.68|5973.36|5973.36|5973.72|5973.72|5973.36|5973.36|0
1655821290000|2022-06-21 14:21:30|5972.6|5972.6|5972.6|5972.6|5972.6|5972.6|5972.6|5972.6|0
1655821300000|2022-06-21 14:21:40|5972.42|5972.42|5972.42|5972.42|5972.42|5972.42|5972.42|5972.42|0
1655821330000|2022-06-21 14:22:10|5972.91|5972.91|5974.15|5974.15|5974.15|5974.15|5972.91|5972.91|0
1655821340000|2022-06-21 14:22:20|5974.43|5974.43|5975|5975|5975|5975|5974.43|5974.43|0
1655821350000|2022-06-21 14:22:30|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|5975.36|0
1655821360000|2022-06-21 14:22:40|5976.64|5976.64|5976.64|5976.64|5976.64|5976.64|5976.64|5976.64|0
1655821370000|2022-06-21 14:22:50|5976.96|5976.96|5976.41|5976.41|5976.96|5976.96|5976.41|5976.41|0
1655821390000|2022-06-21 14:23:10|5975.69|5975.69|5974.42|5974.42|5975.69|5975.69|5974.42|5974.42|0
1655821410000|2022-06-21 14:23:30|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|0
1655821430000|2022-06-21 14:23:50|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|0
1655821440000|2022-06-21 14:24:00|5973.63|5973.63|5973.65|5973.65|5973.93|5973.93|5973.09|5973.09|0
1655821450000|2022-06-21 14:24:10|5973.37|5973.37|5973.72|5973.72|5973.72|5973.72|5973.37|5973.37|0
1655821460000|2022-06-21 14:24:20|5973.23|5973.23|5972.59|5972.59|5973.23|5973.23|5972.59|5972.59|0
1655821470000|2022-06-21 14:24:30|5972.27|5972.27|5971.95|5971.95|5972.27|5972.27|5971.95|5971.95|0
1655821480000|2022-06-21 14:24:40|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|0
1655821500000|2022-06-21 14:25:00|5973.55|5973.55|5973.55|5973.55|5973.55|5973.55|5973.55|5973.55|0
1655821520000|2022-06-21 14:25:20|5973.19|5973.19|5972.87|5972.87|5973.19|5973.19|5972.87|5972.87|0
1655821530000|2022-06-21 14:25:30|5972.48|5972.48|5972.16|5972.16|5972.48|5972.48|5972.16|5972.16|0
1655821540000|2022-06-21 14:25:40|5971.98|5971.98|5970.37|5970.37|5971.98|5971.98|5970.37|5970.37|0
1655821550000|2022-06-21 14:25:50|5969.81|5969.81|5969.81|5969.81|5969.81|5969.81|5969.81|5969.81|0
1655821560000|2022-06-21 14:26:00|5970|5970|5966.44|5966.44|5970|5970|5966.44|5966.44|0
1655821570000|2022-06-21 14:26:10|5966.76|5966.76|5966.76|5966.76|5966.76|5966.76|5966.76|5966.76|0
1655821580000|2022-06-21 14:26:20|5966.4|5966.4|5966.01|5966.01|5966.4|5966.4|5966.01|5966.01|0
1655821590000|2022-06-21 14:26:30|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|0
1655821600000|2022-06-21 14:26:40|5965.44|5965.44|5965.12|5965.12|5965.44|5965.44|5965.08|5965.08|0
1655821610000|2022-06-21 14:26:50|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|0
1655821630000|2022-06-21 14:27:10|5964.41|5964.41|5964.09|5964.09|5964.44|5964.44|5964.09|5964.09|0
1655821640000|2022-06-21 14:27:20|5963.7|5963.7|5963.32|5963.32|5963.7|5963.7|5963.32|5963.32|0
1655821660000|2022-06-21 14:27:40|5963.04|5963.04|5962.12|5962.12|5963.04|5963.04|5962.12|5962.12|0
1655821670000|2022-06-21 14:27:50|5962.44|5962.44|5963.33|5963.33|5963.33|5963.33|5962.44|5962.44|0
1655821680000|2022-06-21 14:28:00|5963.14|5963.14|5962.16|5962.16|5963.14|5963.14|5961.79|5961.79|0
1655821690000|2022-06-21 14:28:10|5961.84|5961.84|5961.53|5961.53|5961.84|5961.84|5961.53|5961.53|0
1655821720000|2022-06-21 14:28:40|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|0
1655821740000|2022-06-21 14:29:00|5962.13|5962.13|5962.13|5962.13|5962.13|5962.13|5962.13|5962.13|0
1655821750000|2022-06-21 14:29:10|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|0
1655821760000|2022-06-21 14:29:20|5962.84|5962.84|5962.6|5962.6|5963.56|5963.56|5962.6|5962.6|0
1655821780000|2022-06-21 14:29:40|5962.92|5962.92|5961.7|5961.7|5963.24|5963.24|5961.7|5961.7|0
1655821790000|2022-06-21 14:29:50|5961.34|5961.34|5962.86|5962.86|5962.86|5962.86|5961.34|5961.34|0
1655821800000|2022-06-21 14:30:00|5963.57|5963.57|5963.35|5963.35|5964.44|5964.44|5963.16|5963.16|0
1655821820000|2022-06-21 14:30:20|5962.97|5962.97|5964.25|5964.25|5964.25|5964.25|5962.97|5962.97|0
1655821830000|2022-06-21 14:30:30|5964.44|5964.44|5965.1|5965.1|5965.1|5965.1|5964.44|5964.44|0
1655821850000|2022-06-21 14:30:50|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|0
1655821860000|2022-06-21 14:31:00|5965.06|5965.06|5964.7|5964.7|5965.06|5965.06|5964.7|5964.7|0
1655821870000|2022-06-21 14:31:10|5965.02|5965.02|5965.02|5965.02|5965.02|5965.02|5965.02|5965.02|0
1655821890000|2022-06-21 14:31:30|5965.41|5965.41|5965.09|5965.09|5965.41|5965.41|5965.09|5965.09|0
1655821900000|2022-06-21 14:31:40|5965.3|5965.3|5964.66|5964.66|5965.3|5965.3|5964.66|5964.66|0
1655821910000|2022-06-21 14:31:50|5964.02|5964.02|5964.66|5964.66|5964.66|5964.66|5964.02|5964.02|0
1655821920000|2022-06-21 14:32:00|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|0
1655821930000|2022-06-21 14:32:10|5963.93|5963.93|5964.31|5964.31|5964.31|5964.31|5963.93|5963.93|0
1655821940000|2022-06-21 14:32:20|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|5964.63|0
1655821950000|2022-06-21 14:32:30|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|5964.99|0
1655821960000|2022-06-21 14:32:40|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|0
1655821970000|2022-06-21 14:32:50|5965.99|5965.99|5966.63|5966.63|5966.63|5966.63|5965.99|5965.99|0
1655821980000|2022-06-21 14:33:00|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|5966.31|0
1655821990000|2022-06-21 14:33:10|5966.49|5966.49|5966.14|5966.14|5966.49|5966.49|5966.14|5966.14|0
1655822000000|2022-06-21 14:33:20|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|0
1655822010000|2022-06-21 14:33:30|5965.78|5965.78|5966.72|5966.72|5966.72|5966.72|5965.78|5965.78|0
1655822020000|2022-06-21 14:33:40|5967.49|5967.49|5970.88|5970.88|5970.88|5970.88|5967.49|5967.49|0
1655822040000|2022-06-21 14:34:00|5971.07|5971.07|5971.45|5971.45|5971.45|5971.45|5971.07|5971.07|0
1655822050000|2022-06-21 14:34:10|5970.81|5970.81|5970.81|5970.81|5970.81|5970.81|5970.81|5970.81|0
1655822070000|2022-06-21 14:34:30|5970.17|5970.17|5969.89|5969.89|5970.17|5970.17|5969.89|5969.89|0
1655822080000|2022-06-21 14:34:40|5969.7|5969.7|5969.7|5969.7|5969.7|5969.7|5969.7|5969.7|0
1655822090000|2022-06-21 14:34:50|5969.89|5969.89|5970.24|5970.24|5970.24|5970.24|5969.89|5969.89|0
1655822100000|2022-06-21 14:35:00|5970.56|5970.56|5968.61|5968.61|5970.56|5970.56|5968.61|5968.61|0
1655822110000|2022-06-21 14:35:10|5968.29|5968.29|5968.5|5968.5|5968.5|5968.5|5968.29|5968.29|0
1655822120000|2022-06-21 14:35:20|5968.22|5968.22|5964.85|5964.85|5968.22|5968.22|5964.53|5964.53|0
1655822140000|2022-06-21 14:35:40|5964.57|5964.57|5965.67|5965.67|5965.67|5965.67|5964.57|5964.57|0
1655822160000|2022-06-21 14:36:00|5965.3|5965.3|5964.92|5964.92|5965.3|5965.3|5964.92|5964.92|0
1655822180000|2022-06-21 14:36:20|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|5965.24|0
1655822190000|2022-06-21 14:36:30|5965.56|5965.56|5964.82|5964.82|5965.56|5965.56|5964.82|5964.82|0
1655822210000|2022-06-21 14:36:50|5964.5|5964.5|5964.12|5964.12|5964.5|5964.5|5964.12|5964.12|0
1655822220000|2022-06-21 14:37:00|5963.8|5963.8|5963.43|5963.43|5963.8|5963.8|5963.24|5963.24|0
1655822230000|2022-06-21 14:37:10|5962.93|5962.93|5962.38|5962.38|5962.93|5962.93|5962.38|5962.38|0
1655822240000|2022-06-21 14:37:20|5962.17|5962.17|5962.17|5962.17|5962.17|5962.17|5962.17|5962.17|0
1655822250000|2022-06-21 14:37:30|5961.85|5961.85|5962.45|5962.45|5962.45|5962.45|5961.85|5961.85|0
1655822260000|2022-06-21 14:37:40|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|0
1655822270000|2022-06-21 14:37:50|5963.05|5963.05|5962.62|5962.62|5963.05|5963.05|5962.62|5962.62|0
1655822280000|2022-06-21 14:38:00|5962.94|5962.94|5963.56|5963.56|5963.56|5963.56|5962.76|5962.76|0
1655822290000|2022-06-21 14:38:10|5963.24|5963.24|5962.92|5962.92|5963.24|5963.24|5962.92|5962.92|0
1655822300000|2022-06-21 14:38:20|5962.6|5962.6|5964.17|5964.17|5964.17|5964.17|5962.6|5962.6|0
1655822310000|2022-06-21 14:38:30|5964.94|5964.94|5964.94|5964.94|5965.3|5965.3|5964.94|5964.94|0
1655822330000|2022-06-21 14:38:50|5965.3|5965.3|5965.62|5965.62|5965.62|5965.62|5965.3|5965.3|0
1655822340000|2022-06-21 14:39:00|5965.97|5965.97|5965.65|5965.65|5965.97|5965.97|5965.65|5965.65|0
1655822360000|2022-06-21 14:39:20|5965.28|5965.28|5965.28|5965.28|5965.28|5965.28|5965.28|5965.28|0
1655822370000|2022-06-21 14:39:30|5966.09|5966.09|5966.41|5966.41|5966.41|5966.41|5966.09|5966.09|0
1655822380000|2022-06-21 14:39:40|5967.53|5967.53|5968.29|5968.29|5968.29|5968.29|5967.53|5967.53|0
1655822390000|2022-06-21 14:39:50|5968.79|5968.79|5969.11|5969.11|5969.11|5969.11|5968.79|5968.79|0
1655822400000|2022-06-21 14:40:00|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|5968.75|0
1655822430000|2022-06-21 14:40:30|5968.43|5968.43|5968.43|5968.43|5968.43|5968.43|5968.43|5968.43|0
1655822440000|2022-06-21 14:40:40|5968.11|5968.11|5968.71|5968.71|5968.71|5968.71|5968.11|5968.11|0
1655822470000|2022-06-21 14:41:10|5968.39|5968.39|5968.39|5968.39|5968.39|5968.39|5968.39|5968.39|0
1655822480000|2022-06-21 14:41:20|5969.03|5969.03|5968.39|5968.39|5969.03|5969.03|5968.39|5968.39|0
1655822500000|2022-06-21 14:41:40|5968.2|5968.2|5967.3|5967.3|5968.2|5968.2|5967.3|5967.3|0
1655822510000|2022-06-21 14:41:50|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|5967.62|0
1655822520000|2022-06-21 14:42:00|5967.94|5967.94|5967.62|5967.62|5967.94|5967.94|5967.62|5967.62|0
1655822560000|2022-06-21 14:42:40|5967.23|5967.23|5966.91|5966.91|5967.23|5967.23|5966.91|5966.91|0
1655822570000|2022-06-21 14:42:50|5966.53|5966.53|5966.53|5966.53|5966.53|5966.53|5966.53|5966.53|0
1655822580000|2022-06-21 14:43:00|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|5966.34|0
1655822590000|2022-06-21 14:43:10|5965.99|5965.99|5966.63|5966.63|5966.63|5966.63|5965.99|5965.99|0
1655822600000|2022-06-21 14:43:20|5967.55|5967.55|5968.58|5968.58|5968.58|5968.58|5967.55|5967.55|0
1655822610000|2022-06-21 14:43:30|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|0
1655822640000|2022-06-21 14:44:00|5967.9|5967.9|5968.61|5968.61|5968.61|5968.61|5967.62|5967.62|0
1655822650000|2022-06-21 14:44:10|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|0
1655822680000|2022-06-21 14:44:40|5967.65|5967.65|5967.73|5967.73|5968.29|5968.29|5967.65|5967.65|0
1655822700000|2022-06-21 14:45:00|5967.41|5967.41|5967.41|5967.41|5967.41|5967.41|5967.41|5967.41|0
1655822710000|2022-06-21 14:45:10|5967.06|5967.06|5967.34|5967.34|5967.34|5967.34|5967.06|5967.06|0
1655822720000|2022-06-21 14:45:20|5967.02|5967.02|5966.66|5966.66|5967.02|5967.02|5966.66|5966.66|0
1655822730000|2022-06-21 14:45:30|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|0
1655822750000|2022-06-21 14:45:50|5965.92|5965.92|5966.27|5966.27|5966.27|5966.27|5965.92|5965.92|0
1655822760000|2022-06-21 14:46:00|5966.55|5966.55|5967.41|5967.41|5967.41|5967.41|5966.55|5966.55|0
1655822770000|2022-06-21 14:46:10|5967.9|5967.9|5969.12|5969.12|5969.12|5969.12|5967.9|5967.9|0
1655822780000|2022-06-21 14:46:20|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|5969.5|0
1655822790000|2022-06-21 14:46:30|5969.12|5969.12|5968.4|5968.4|5969.12|5969.12|5968.4|5968.4|0
1655822800000|2022-06-21 14:46:40|5968.04|5968.04|5968.04|5968.04|5968.04|5968.04|5968.04|5968.04|0
1655822820000|2022-06-21 14:47:00|5967.83|5967.83|5968.12|5968.12|5968.12|5968.12|5967.34|5967.34|0
1655822830000|2022-06-21 14:47:10|5967.8|5967.8|5967.8|5967.8|5967.8|5967.8|5967.8|5967.8|0
1655822840000|2022-06-21 14:47:20|5966.84|5966.84|5966.56|5966.56|5966.84|5966.84|5966.56|5966.56|0
1655822850000|2022-06-21 14:47:30|5966.88|5966.88|5966.69|5966.69|5966.88|5966.88|5966.69|5966.69|0
1655822860000|2022-06-21 14:47:40|5966.37|5966.37|5966.34|5966.34|5966.37|5966.37|5966.34|5966.34|0
1655822870000|2022-06-21 14:47:50|5966.98|5966.98|5969.5|5969.5|5969.5|5969.5|5966.98|5966.98|0
1655822890000|2022-06-21 14:48:10|5969.78|5969.78|5969.36|5969.36|5969.78|5969.78|5969.36|5969.36|0
1655822910000|2022-06-21 14:48:30|5969.04|5969.04|5968.22|5968.22|5969.04|5969.04|5968.22|5968.22|0
1655822950000|2022-06-21 14:49:10|5968.5|5968.5|5967.29|5967.29|5968.5|5968.5|5967.29|5967.29|0
1655822960000|2022-06-21 14:49:20|5966.97|5966.97|5966.08|5966.08|5966.97|5966.97|5966.08|5966.08|0
1655822970000|2022-06-21 14:49:30|5966.4|5966.4|5966.4|5966.4|5966.4|5966.4|5966.4|5966.4|0
1655822990000|2022-06-21 14:49:50|5965.63|5965.63|5965.99|5965.99|5965.99|5965.99|5965.63|5965.63|0
1655823000000|2022-06-21 14:50:00|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|0
1655823030000|2022-06-21 14:50:30|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|0
1655823070000|2022-06-21 14:51:10|5965.57|5965.57|5965.78|5965.78|5965.78|5965.78|5965.57|5965.57|0
1655823080000|2022-06-21 14:51:20|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|0
1655823090000|2022-06-21 14:51:30|5965.21|5965.21|5964.82|5964.82|5965.21|5965.21|5964.82|5964.82|0
1655823100000|2022-06-21 14:51:40|5964.18|5964.18|5964.31|5964.31|5964.5|5964.5|5964.18|5964.18|0
1655823110000|2022-06-21 14:51:50|5964.7|5964.7|5964.2|5964.2|5964.7|5964.7|5964.2|5964.2|0
1655823140000|2022-06-21 14:52:20|5963.88|5963.88|5964.26|5964.26|5964.26|5964.26|5963.88|5963.88|0
1655823150000|2022-06-21 14:52:30|5963.98|5963.98|5963.66|5963.66|5963.98|5963.98|5963.66|5963.66|0
1655823160000|2022-06-21 14:52:40|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|0
1655823180000|2022-06-21 14:53:00|5964.23|5964.23|5964.23|5964.23|5964.23|5964.23|5964.23|5964.23|0
1655823190000|2022-06-21 14:53:10|5964.51|5964.51|5965.47|5965.47|5965.47|5965.47|5964.51|5964.51|0
1655823200000|2022-06-21 14:53:20|5966.11|5966.11|5966.97|5966.97|5966.97|5966.97|5966.11|5966.11|0
1655823210000|2022-06-21 14:53:30|5967.16|5967.16|5967.16|5967.16|5967.16|5967.16|5967.16|5967.16|0
1655823260000|2022-06-21 14:54:20|5966.84|5966.84|5966.84|5966.84|5966.84|5966.84|5966.84|5966.84|0
1655823270000|2022-06-21 14:54:30|5967.22|5967.22|5967.22|5967.22|5967.22|5967.22|5967.22|5967.22|0
1655823280000|2022-06-21 14:54:40|5967.54|5967.54|5968.11|5968.11|5968.11|5968.11|5967.54|5967.54|0
1655823300000|2022-06-21 14:55:00|5967.92|5967.92|5967.92|5967.92|5967.92|5967.92|5967.92|5967.92|0
1655823310000|2022-06-21 14:55:10|5968.88|5968.88|5968.88|5968.88|5968.88|5968.88|5968.88|5968.88|0
1655823320000|2022-06-21 14:55:20|5969.2|5969.2|5969.71|5969.71|5969.9|5969.9|5969.2|5969.2|0
1655823330000|2022-06-21 14:55:30|5969.39|5969.39|5968.74|5968.74|5969.39|5969.39|5968.25|5968.25|0
1655823340000|2022-06-21 14:55:40|5969.24|5969.24|5969.74|5969.74|5969.74|5969.74|5969.24|5969.24|0
1655823350000|2022-06-21 14:55:50|5969.42|5969.42|5968.68|5968.68|5969.42|5969.42|5968.68|5968.68|0
1655823360000|2022-06-21 14:56:00|5968.36|5968.36|5968.04|5968.04|5968.36|5968.36|5968.04|5968.04|0
1655823370000|2022-06-21 14:56:10|5967.76|5967.76|5965.44|5965.44|5968.04|5968.04|5965.44|5965.44|0
1655823380000|2022-06-21 14:56:20|5965.23|5965.23|5964.95|5964.95|5965.23|5965.23|5964.95|5964.95|0
1655823390000|2022-06-21 14:56:30|5965.16|5965.16|5964.8|5964.8|5965.16|5965.16|5964.8|5964.8|0
1655823410000|2022-06-21 14:56:50|5965.12|5965.12|5965.12|5965.12|5965.12|5965.12|5965.12|5965.12|0
1655823420000|2022-06-21 14:57:00|5965.4|5965.4|5965.72|5965.72|5965.72|5965.72|5965.4|5965.4|0
1655823430000|2022-06-21 14:57:10|5965.4|5965.4|5964.76|5964.76|5965.4|5965.4|5964.76|5964.76|0
1655823440000|2022-06-21 14:57:20|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|0
1655823460000|2022-06-21 14:57:40|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|5964.73|0
1655823470000|2022-06-21 14:57:50|5965.01|5965.01|5964.65|5964.65|5965.01|5965.01|5964.65|5964.65|0
1655823500000|2022-06-21 14:58:20|5965.01|5965.01|5965.99|5965.99|5965.99|5965.99|5965.01|5965.01|0
1655823530000|2022-06-21 14:58:50|5965.8|5965.8|5966.12|5966.12|5966.44|5966.44|5965.8|5965.8|0
1655823540000|2022-06-21 14:59:00|5965.8|5965.8|5966.19|5966.19|5966.19|5966.19|5965.16|5965.16|0
1655823550000|2022-06-21 14:59:10|5965.87|5965.87|5965.87|5965.87|5965.87|5965.87|5965.87|5965.87|0
1655823560000|2022-06-21 14:59:20|5966.25|5966.25|5966.44|5966.44|5966.44|5966.44|5966.25|5966.25|0
1655823570000|2022-06-21 14:59:30|5966.08|5966.08|5965.5|5965.5|5966.08|5966.08|5965.18|5965.18|0
1655823580000|2022-06-21 14:59:40|5965.31|5965.31|5964.93|5964.93|5965.31|5965.31|5964.93|5964.93|0
1655823590000|2022-06-21 14:59:50|5964.55|5964.55|5965.26|5965.26|5965.62|5965.62|5963.83|5963.83|0
1655823600000|2022-06-21 15:00:00|5964.62|5964.62|5965.48|5965.48|5965.48|5965.48|5964.62|5964.62|0
1655823620000|2022-06-21 15:00:20|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|0
1655823630000|2022-06-21 15:00:30|5965.04|5965.04|5964.68|5964.68|5965.04|5965.04|5964.68|5964.68|0
1655823640000|2022-06-21 15:00:40|5964.87|5964.87|5965.02|5965.02|5965.19|5965.19|5964.84|5964.84|0
1655823660000|2022-06-21 15:01:00|5965.34|5965.34|5964.7|5964.7|5965.34|5965.34|5964.7|5964.7|0
1655823670000|2022-06-21 15:01:10|5963.99|5963.99|5963.99|5963.99|5963.99|5963.99|5963.99|5963.99|0
1655823700000|2022-06-21 15:01:40|5964.63|5964.63|5966.11|5966.11|5966.11|5966.11|5964.63|5964.63|0
1655823710000|2022-06-21 15:01:50|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|0
1655823720000|2022-06-21 15:02:00|5966.87|5966.87|5967.66|5967.66|5967.85|5967.85|5966.87|5966.87|0
1655823730000|2022-06-21 15:02:10|5967.87|5967.87|5968.51|5968.51|5968.51|5968.51|5967.87|5967.87|0
1655823740000|2022-06-21 15:02:20|5969.22|5969.22|5969.41|5969.41|5969.41|5969.41|5969.22|5969.22|0
1655823750000|2022-06-21 15:02:30|5969.6|5969.6|5969.52|5969.52|5969.6|5969.6|5969.24|5969.24|0
1655823770000|2022-06-21 15:02:50|5970.68|5970.68|5970.68|5970.68|5970.68|5970.68|5970.68|5970.68|0
1655823780000|2022-06-21 15:03:00|5970.96|5970.96|5970.57|5970.57|5970.96|5970.96|5970.57|5970.57|0
1655823790000|2022-06-21 15:03:10|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|0
1655823800000|2022-06-21 15:03:20|5969.83|5969.83|5970.65|5970.65|5970.97|5970.97|5969.83|5969.83|0
1655823810000|2022-06-21 15:03:30|5970.33|5970.33|5969.83|5969.83|5970.33|5970.33|5969.83|5969.83|0
1655823820000|2022-06-21 15:03:40|5969.64|5969.64|5969.32|5969.32|5969.64|5969.64|5969.32|5969.32|0
1655823830000|2022-06-21 15:03:50|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|0
1655823840000|2022-06-21 15:04:00|5970.39|5970.39|5971.67|5971.67|5971.67|5971.67|5970.39|5970.39|0
1655823850000|2022-06-21 15:04:10|5971.99|5971.99|5972.38|5972.38|5972.38|5972.38|5971.99|5971.99|0
1655823860000|2022-06-21 15:04:20|5972.57|5972.57|5972.57|5972.57|5972.57|5972.57|5972.57|5972.57|0
1655823870000|2022-06-21 15:04:30|5972.94|5972.94|5974.23|5974.23|5974.23|5974.23|5972.66|5972.66|0
1655823880000|2022-06-21 15:04:40|5974.42|5974.42|5974.42|5974.42|5974.42|5974.42|5974.42|5974.42|0
1655823900000|2022-06-21 15:05:00|5974.78|5974.78|5974.46|5974.46|5974.78|5974.78|5974.46|5974.46|0
1655823910000|2022-06-21 15:05:10|5973.9|5973.9|5973.18|5973.18|5973.9|5973.9|5973.18|5973.18|0
1655823920000|2022-06-21 15:05:20|5973.54|5973.54|5973.18|5973.18|5973.54|5973.54|5973.18|5973.18|0
1655823930000|2022-06-21 15:05:30|5973.68|5973.68|5973.72|5973.72|5974.04|5974.04|5973.68|5973.68|0
1655823950000|2022-06-21 15:05:50|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|0
1655823960000|2022-06-21 15:06:00|5974.46|5974.46|5974.36|5974.36|5974.46|5974.46|5973.86|5973.86|0
1655823970000|2022-06-21 15:06:10|5973.79|5973.79|5972.38|5972.38|5973.79|5973.79|5972.38|5972.38|0
1655823990000|2022-06-21 15:06:30|5971.74|5971.74|5972.02|5972.02|5972.38|5972.38|5971.74|5971.74|0
1655824000000|2022-06-21 15:06:40|5972.21|5972.21|5972.27|5972.27|5972.59|5972.59|5972.21|5972.21|0
1655824020000|2022-06-21 15:07:00|5971.77|5971.77|5971.49|5971.49|5971.77|5971.77|5971.49|5971.49|0
1655824030000|2022-06-21 15:07:10|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|5971.17|0
1655824040000|2022-06-21 15:07:20|5971.74|5971.74|5971.42|5971.42|5971.74|5971.74|5971.42|5971.42|0
1655824060000|2022-06-21 15:07:40|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|0
1655824070000|2022-06-21 15:07:50|5972.34|5972.34|5972.84|5972.84|5973.22|5973.22|5972.34|5972.34|0
1655824080000|2022-06-21 15:08:00|5973.22|5973.22|5973.6|5973.6|5973.6|5973.6|5973.22|5973.22|0
1655824090000|2022-06-21 15:08:10|5974.1|5974.1|5974.48|5974.48|5974.48|5974.48|5974.1|5974.1|0
1655824100000|2022-06-21 15:08:20|5973.34|5973.34|5974.08|5974.08|5974.08|5974.08|5973.34|5973.34|0
1655824140000|2022-06-21 15:09:00|5973.72|5973.72|5973.4|5973.4|5973.72|5973.72|5973.4|5973.4|0
1655824150000|2022-06-21 15:09:10|5972.9|5972.9|5972.3|5972.3|5972.9|5972.9|5972.26|5972.26|0
1655824160000|2022-06-21 15:09:20|5971.98|5971.98|5970.19|5970.19|5971.98|5971.98|5970.19|5970.19|0
1655824170000|2022-06-21 15:09:30|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|5970.51|0
1655824180000|2022-06-21 15:09:40|5970.7|5970.7|5971.02|5971.02|5971.02|5971.02|5970.7|5970.7|0
1655824210000|2022-06-21 15:10:10|5971.21|5971.21|5971.56|5971.56|5971.88|5971.88|5971.21|5971.21|0
1655824220000|2022-06-21 15:10:20|5971.38|5971.38|5971.38|5971.38|5971.38|5971.38|5971.38|5971.38|0
1655824230000|2022-06-21 15:10:30|5971.06|5971.06|5971.11|5971.11|5971.43|5971.43|5971.06|5971.06|0
1655824240000|2022-06-21 15:10:40|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|5970.47|0
1655824250000|2022-06-21 15:10:50|5969.98|5969.98|5970.16|5970.16|5970.16|5970.16|5969.98|5969.98|0
1655824260000|2022-06-21 15:11:00|5970.93|5970.93|5970.04|5970.04|5970.93|5970.93|5969.94|5969.94|0
1655824270000|2022-06-21 15:11:10|5969.4|5969.4|5969.08|5969.08|5969.4|5969.4|5969.08|5969.08|0
1655824280000|2022-06-21 15:11:20|5968.71|5968.71|5966.54|5966.54|5968.71|5968.71|5966.54|5966.54|0
1655824290000|2022-06-21 15:11:30|5966.18|5966.18|5965.9|5965.9|5966.54|5966.54|5965.9|5965.9|0
1655824300000|2022-06-21 15:11:40|5965.69|5965.69|5965.69|5965.69|5965.69|5965.69|5965.69|5965.69|0
1655824310000|2022-06-21 15:11:50|5965.31|5965.31|5965.49|5965.49|5965.68|5965.68|5965.31|5965.31|0
1655824320000|2022-06-21 15:12:00|5964.65|5964.65|5965.21|5965.21|5965.21|5965.21|5964.65|5964.65|0
1655824330000|2022-06-21 15:12:10|5964.89|5964.89|5964.54|5964.54|5964.89|5964.89|5964.54|5964.54|0
1655824350000|2022-06-21 15:12:30|5964.26|5964.26|5964.26|5964.26|5964.26|5964.26|5964.26|5964.26|0
1655824380000|2022-06-21 15:13:00|5964.58|5964.58|5964.39|5964.39|5964.58|5964.58|5964.39|5964.39|0
1655824390000|2022-06-21 15:13:10|5964.03|5964.03|5964.03|5964.03|5964.03|5964.03|5964.03|5964.03|0
1655824410000|2022-06-21 15:13:30|5964.31|5964.31|5964.31|5964.31|5964.31|5964.31|5964.31|5964.31|0
1655824420000|2022-06-21 15:13:40|5964.69|5964.69|5964.69|5964.69|5964.69|5964.69|5964.69|5964.69|0
1655824430000|2022-06-21 15:13:50|5964.19|5964.19|5964.51|5964.51|5964.51|5964.51|5964.19|5964.19|0
1655824440000|2022-06-21 15:14:00|5964.19|5964.19|5963.96|5963.96|5964.32|5964.32|5963.55|5963.55|0
1655824450000|2022-06-21 15:14:10|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|0
1655824460000|2022-06-21 15:14:20|5964.66|5964.66|5964.02|5964.02|5964.66|5964.66|5964.02|5964.02|0
1655824470000|2022-06-21 15:14:30|5963.64|5963.64|5963.07|5963.07|5963.64|5963.64|5963.07|5963.07|0
1655824480000|2022-06-21 15:14:40|5962.88|5962.88|5962.31|5962.31|5962.88|5962.88|5962.31|5962.31|0
1655824490000|2022-06-21 15:14:50|5962.59|5962.59|5962.59|5962.59|5962.59|5962.59|5962.27|5962.27|0
1655824500000|2022-06-21 15:15:00|5962.27|5962.27|5960.93|5960.93|5962.27|5962.27|5960.93|5960.93|0
1655824520000|2022-06-21 15:15:20|5961.12|5961.12|5961.12|5961.12|5961.12|5961.12|5960.93|5960.93|0
1655824530000|2022-06-21 15:15:30|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|0
1655824540000|2022-06-21 15:15:40|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|0
1655824550000|2022-06-21 15:15:50|5961.48|5961.48|5961.44|5961.44|5961.48|5961.48|5961.16|5961.16|0
1655824560000|2022-06-21 15:16:00|5961.72|5961.72|5961.55|5961.55|5961.91|5961.91|5961.55|5961.55|0
1655824570000|2022-06-21 15:16:10|5961.91|5961.91|5961.91|5961.91|5961.91|5961.91|5961.91|5961.91|0
1655824580000|2022-06-21 15:16:20|5962.23|5962.23|5962.23|5962.23|5962.23|5962.23|5962.23|5962.23|0
1655824590000|2022-06-21 15:16:30|5962.72|5962.72|5963.08|5963.08|5963.08|5963.08|5962.72|5962.72|0
1655824600000|2022-06-21 15:16:40|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|5963.27|0
1655824610000|2022-06-21 15:16:50|5964.55|5964.55|5965.38|5965.38|5965.38|5965.38|5964.55|5964.55|0
1655824620000|2022-06-21 15:17:00|5965.06|5965.06|5965.06|5965.06|5965.06|5965.06|5965.06|5965.06|0
1655824630000|2022-06-21 15:17:10|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|0
1655824640000|2022-06-21 15:17:20|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|5965.84|0
1655824650000|2022-06-21 15:17:30|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|0
1655824670000|2022-06-21 15:17:50|5965.75|5965.75|5965.75|5965.75|5965.75|5965.75|5965.75|5965.75|0
1655824680000|2022-06-21 15:18:00|5965.43|5965.43|5965.05|5965.05|5965.43|5965.43|5965.05|5965.05|0
1655824690000|2022-06-21 15:18:10|5964.86|5964.86|5964.09|5964.09|5965.05|5965.05|5964.09|5964.09|0
1655824710000|2022-06-21 15:18:30|5964.86|5964.86|5964.48|5964.48|5964.86|5964.86|5964.48|5964.48|0
1655824740000|2022-06-21 15:19:00|5964.12|5964.12|5964.48|5964.48|5964.48|5964.48|5964.12|5964.12|0
1655824760000|2022-06-21 15:19:20|5964.86|5964.86|5965.22|5965.22|5965.22|5965.22|5964.86|5964.86|0
1655824770000|2022-06-21 15:19:30|5965.58|5965.58|5965.9|5965.9|5965.9|5965.9|5965.58|5965.58|0
1655824780000|2022-06-21 15:19:40|5965.58|5965.58|5965.58|5965.58|5965.58|5965.58|5965.58|5965.58|0
1655824790000|2022-06-21 15:19:50|5965.2|5965.2|5964.83|5964.83|5965.2|5965.2|5964.83|5964.83|0
1655824810000|2022-06-21 15:20:10|5964.11|5964.11|5965.11|5965.11|5965.11|5965.11|5964.11|5964.11|0
1655824820000|2022-06-21 15:20:20|5965.3|5965.3|5966.85|5966.85|5966.85|5966.85|5965.3|5965.3|0
1655824830000|2022-06-21 15:20:30|5967.04|5967.04|5967.56|5967.56|5967.68|5967.68|5967.04|5967.04|0
1655824840000|2022-06-21 15:20:40|5967.88|5967.88|5968.58|5968.58|5968.58|5968.58|5967.88|5967.88|0
1655824860000|2022-06-21 15:21:00|5968.3|5968.3|5968.29|5968.29|5968.3|5968.3|5968.11|5968.11|0
1655824870000|2022-06-21 15:21:10|5967.97|5967.97|5967.97|5967.97|5967.97|5967.97|5967.97|5967.97|0
1655824880000|2022-06-21 15:21:20|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|5968.47|0
1655824900000|2022-06-21 15:21:40|5969.1|5969.1|5968.72|5968.72|5969.1|5969.1|5968.72|5968.72|0
1655824910000|2022-06-21 15:21:50|5968.53|5968.53|5968.21|5968.21|5968.53|5968.53|5967.89|5967.89|0
1655824930000|2022-06-21 15:22:10|5968.02|5968.02|5968.21|5968.21|5968.21|5968.21|5968.02|5968.02|0
1655824970000|2022-06-21 15:22:50|5967.57|5967.57|5966.86|5966.86|5967.57|5967.57|5966.86|5966.86|0
1655824980000|2022-06-21 15:23:00|5966.67|5966.67|5963.52|5963.52|5966.67|5966.67|5963.52|5963.52|0
1655824990000|2022-06-21 15:23:10|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.05|5963.05|0
1655825000000|2022-06-21 15:23:20|5962.69|5962.69|5960.85|5960.85|5962.69|5962.69|5960.85|5960.85|0
1655825020000|2022-06-21 15:23:40|5960.35|5960.35|5960.35|5960.35|5960.35|5960.35|5960.35|5960.35|0
1655825030000|2022-06-21 15:23:50|5960.16|5960.16|5959.21|5959.21|5960.16|5960.16|5959.21|5959.21|0
1655825040000|2022-06-21 15:24:00|5958.89|5958.89|5958.21|5958.21|5958.89|5958.89|5958.21|5958.21|0
1655825050000|2022-06-21 15:24:10|5957.83|5957.83|5957.91|5957.91|5957.91|5957.91|5957.45|5957.45|0
1655825060000|2022-06-21 15:24:20|5958.23|5958.23|5958.42|5958.42|5958.42|5958.42|5958.23|5958.23|0
1655825070000|2022-06-21 15:24:30|5958.91|5958.91|5958.42|5958.42|5958.91|5958.91|5958.42|5958.42|0
1655825080000|2022-06-21 15:24:40|5959.06|5959.06|5959.06|5959.06|5959.44|5959.44|5959.06|5959.06|0
1655825090000|2022-06-21 15:24:50|5958.56|5958.56|5957.92|5957.92|5958.56|5958.56|5957.92|5957.92|0
1655825100000|2022-06-21 15:25:00|5957.22|5957.22|5956.76|5956.76|5957.22|5957.22|5956.48|5956.48|0
1655825110000|2022-06-21 15:25:10|5958.65|5958.65|5959.87|5959.87|5960.46|5960.46|5958.65|5958.65|0
1655825130000|2022-06-21 15:25:30|5959.68|5959.68|5959.3|5959.3|5959.87|5959.87|5959.3|5959.3|0
1655825150000|2022-06-21 15:25:50|5959.68|5959.68|5959.68|5959.68|5959.68|5959.68|5959.68|5959.68|0
1655825160000|2022-06-21 15:26:00|5960.25|5960.25|5961.16|5961.16|5961.16|5961.16|5960.25|5960.25|0
1655825170000|2022-06-21 15:26:10|5962.12|5962.12|5962.97|5962.97|5962.97|5962.97|5962.12|5962.12|0
1655825180000|2022-06-21 15:26:20|5962.78|5962.78|5962.78|5962.78|5962.78|5962.78|5962.78|5962.78|0
1655825200000|2022-06-21 15:26:40|5962.97|5962.97|5962.97|5962.97|5962.97|5962.97|5962.97|5962.97|0
1655825210000|2022-06-21 15:26:50|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|5963.74|0
1655825220000|2022-06-21 15:27:00|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1655825230000|2022-06-21 15:27:10|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|5964.29|0
1655825250000|2022-06-21 15:27:30|5964.93|5964.93|5964.04|5964.04|5964.93|5964.93|5963.69|5963.69|0
1655825260000|2022-06-21 15:27:40|5964.4|5964.4|5964.02|5964.02|5964.4|5964.4|5964.02|5964.02|0
1655825270000|2022-06-21 15:27:50|5963.7|5963.7|5963.32|5963.32|5963.7|5963.7|5963.32|5963.32|0
1655825280000|2022-06-21 15:28:00|5963.64|5963.64|5964.02|5964.02|5964.02|5964.02|5963.64|5963.64|0
1655825290000|2022-06-21 15:28:10|5963.63|5963.63|5963.63|5963.63|5963.63|5963.63|5963.63|5963.63|0
1655825310000|2022-06-21 15:28:30|5963.31|5963.31|5963.31|5963.31|5963.31|5963.31|5963.31|5963.31|0
1655825330000|2022-06-21 15:28:50|5963.53|5963.53|5963.53|5963.53|5963.53|5963.53|5963.53|5963.53|0
1655825340000|2022-06-21 15:29:00|5963.21|5963.21|5964.33|5964.33|5964.33|5964.33|5963.21|5963.21|0
1655825350000|2022-06-21 15:29:10|5964.71|5964.71|5965.49|5965.49|5965.49|5965.49|5964.16|5964.16|0
1655825360000|2022-06-21 15:29:20|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|5965.21|0
1655825370000|2022-06-21 15:29:30|5966.2|5966.2|5965.68|5965.68|5966.2|5966.2|5965.64|5965.64|0
1655825380000|2022-06-21 15:29:40|5965.36|5965.36|5964.85|5964.85|5965.36|5965.36|5964.07|5964.07|0
1655825390000|2022-06-21 15:29:50|5965.35|5965.35|5965.39|5965.39|5966.05|5966.05|5965.35|5965.35|0
1655882100000|2022-06-22 07:15:00|5845.05|5845.05|5849.02|5849.02|5849.02|5849.02|5845.05|5845.05|0
1655882110000|2022-06-22 07:15:10|5848.74|5848.74|5848.89|5848.89|5850.55|5850.55|5848.74|5848.74|0
1655882120000|2022-06-22 07:15:20|5849.21|5849.21|5849.59|5849.59|5849.59|5849.59|5849.21|5849.21|0
1655882130000|2022-06-22 07:15:30|5850.17|5850.17|5850.17|5850.17|5850.17|5850.17|5850.17|5850.17|0
1655882140000|2022-06-22 07:15:40|5850.81|5850.81|5851.26|5851.26|5851.45|5851.45|5850.81|5850.81|0
1655882150000|2022-06-22 07:15:50|5850.87|5850.87|5853.54|5853.54|5853.54|5853.54|5850.87|5850.87|0
1655882160000|2022-06-22 07:16:00|5853.22|5853.22|5853.22|5853.22|5853.22|5853.22|5853.22|5853.22|0
1655882170000|2022-06-22 07:16:10|5851.62|5851.62|5850.86|5850.86|5851.62|5851.62|5850.58|5850.58|0
1655882180000|2022-06-22 07:16:20|5850.58|5850.58|5851.56|5851.56|5851.56|5851.56|5850.58|5850.58|0
1655882210000|2022-06-22 07:16:50|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|5850.6|0
1655882220000|2022-06-22 07:17:00|5849.64|5849.64|5849.64|5849.64|5849.64|5849.64|5849.64|5849.64|0
1655882230000|2022-06-22 07:17:10|5849|5849|5851.92|5851.92|5851.92|5851.92|5849|5849|0
1655882240000|2022-06-22 07:17:20|5851.64|5851.64|5852.09|5852.09|5852.09|5852.09|5851.15|5851.15|0
1655882250000|2022-06-22 07:17:30|5852.37|5852.37|5851.61|5851.61|5852.37|5852.37|5851.61|5851.61|0
1655882260000|2022-06-22 07:17:40|5853.05|5853.05|5854.54|5854.54|5854.54|5854.54|5853.05|5853.05|0
1655882270000|2022-06-22 07:17:50|5854.92|5854.92|5854.92|5854.92|5854.92|5854.92|5854.92|5854.92|0
1655882280000|2022-06-22 07:18:00|5853.92|5853.92|5854.42|5854.42|5854.42|5854.42|5853.92|5853.92|0
1655882290000|2022-06-22 07:18:10|5855.85|5855.85|5856.13|5856.13|5856.13|5856.13|5855.85|5855.85|0
1655882300000|2022-06-22 07:18:20|5856.89|5856.89|5857.76|5857.76|5857.76|5857.76|5856.89|5856.89|0
1655882310000|2022-06-22 07:18:30|5859.69|5859.69|5862.01|5862.01|5862.01|5862.01|5859.69|5859.69|0
1655882320000|2022-06-22 07:18:40|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|0
1655882330000|2022-06-22 07:18:50|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|5862.01|0
1655882340000|2022-06-22 07:19:00|5861.51|5861.51|5864.71|5864.71|5865.67|5865.67|5861.51|5861.51|0
1655882350000|2022-06-22 07:19:10|5864.39|5864.39|5864.39|5864.39|5864.39|5864.39|5864.39|5864.39|0
1655882360000|2022-06-22 07:19:20|5864.01|5864.01|5864.2|5864.2|5864.2|5864.2|5864.01|5864.01|0
1655882370000|2022-06-22 07:19:30|5864.84|5864.84|5865.41|5865.41|5865.41|5865.41|5864.84|5864.84|0
1655882380000|2022-06-22 07:19:40|5865.22|5865.22|5861.53|5861.53|5865.22|5865.22|5861.53|5861.53|0
1655882390000|2022-06-22 07:19:50|5862.49|5862.49|5860.82|5860.82|5862.49|5862.49|5860.18|5860.18|0
1655882400000|2022-06-22 07:20:00|5860.44|5860.44|5853.54|5853.54|5860.44|5860.44|5852.9|5852.9|0
1655882410000|2022-06-22 07:20:10|5854.1|5854.1|5859.38|5859.38|5859.38|5859.38|5854.1|5854.1|0
1655882420000|2022-06-22 07:20:20|5859.74|5859.74|5859.74|5859.74|5859.74|5859.74|5859.74|5859.74|0
1655882430000|2022-06-22 07:20:30|5859.42|5859.42|5860.7|5860.7|5860.7|5860.7|5859.42|5859.42|0
1655882450000|2022-06-22 07:20:50|5859.93|5859.93|5859.93|5859.93|5859.93|5859.93|5859.93|5859.93|0
1655882460000|2022-06-22 07:21:00|5859.65|5859.65|5859.65|5859.65|5859.65|5859.65|5859.65|5859.65|0
1655882470000|2022-06-22 07:21:10|5858.11|5858.11|5853.44|5853.44|5858.11|5858.11|5853.44|5853.44|0
1655882480000|2022-06-22 07:21:20|5854.15|5854.15|5853.57|5853.57|5854.84|5854.84|5853.57|5853.57|0
1655882500000|2022-06-22 07:21:40|5852.61|5852.61|5853.16|5853.16|5853.16|5853.16|5852.61|5852.61|0
1655882520000|2022-06-22 07:22:00|5852.77|5852.77|5851.2|5851.2|5852.77|5852.77|5851.2|5851.2|0
1655882530000|2022-06-22 07:22:10|5851.01|5851.01|5850.01|5850.01|5851.01|5851.01|5850.01|5850.01|0
1655882540000|2022-06-22 07:22:20|5849.24|5849.24|5846.43|5846.43|5849.24|5849.24|5846.43|5846.43|0
1655882550000|2022-06-22 07:22:30|5847.39|5847.39|5847.39|5847.39|5847.39|5847.39|5847.39|5847.39|0
1655882570000|2022-06-22 07:22:50|5847.07|5847.07|5847.07|5847.07|5847.07|5847.07|5847.07|5847.07|0
1655882580000|2022-06-22 07:23:00|5846.88|5846.88|5848.03|5848.03|5848.03|5848.03|5846.88|5846.88|0
1655882590000|2022-06-22 07:23:10|5847.84|5847.84|5848.93|5848.93|5848.93|5848.93|5847.84|5847.84|0
1655882600000|2022-06-22 07:23:20|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|0
1655882610000|2022-06-22 07:23:30|5848.28|5848.28|5847|5847|5848.28|5848.28|5847|5847|0
1655882620000|2022-06-22 07:23:40|5846.44|5846.44|5846.44|5846.44|5846.44|5846.44|5846.44|5846.44|0
1655882640000|2022-06-22 07:24:00|5846.16|5846.16|5845.44|5845.44|5846.16|5846.16|5845.44|5845.44|0
1655882650000|2022-06-22 07:24:10|5844.94|5844.94|5844.66|5844.66|5844.94|5844.94|5844.66|5844.66|0
1655882660000|2022-06-22 07:24:20|5843.91|5843.91|5841.43|5841.43|5843.91|5843.91|5841.43|5841.43|0
1655882670000|2022-06-22 07:24:30|5842.39|5842.39|5842.39|5842.39|5842.39|5842.39|5842.39|5842.39|0
1655882680000|2022-06-22 07:24:40|5843.82|5843.82|5845.02|5845.02|5845.02|5845.02|5843.82|5843.82|0
1655882690000|2022-06-22 07:24:50|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|5845.52|0
1655882710000|2022-06-22 07:25:10|5847.59|5847.59|5851.71|5851.71|5851.71|5851.71|5847.31|5847.31|0
1655882720000|2022-06-22 07:25:20|5851.98|5851.98|5854.27|5854.27|5854.98|5854.98|5851.98|5851.98|0
1655882730000|2022-06-22 07:25:30|5853.91|5853.91|5853.91|5853.91|5853.91|5853.91|5853.91|5853.91|0
1655882740000|2022-06-22 07:25:40|5856.62|5856.62|5855.9|5855.9|5856.62|5856.62|5855.9|5855.9|0
1655882750000|2022-06-22 07:25:50|5857.06|5857.06|5856.4|5856.4|5857.55|5857.55|5856.4|5856.4|0
1655882760000|2022-06-22 07:26:00|5857.4|5857.4|5855.85|5855.85|5857.4|5857.4|5855.85|5855.85|0
1655882770000|2022-06-22 07:26:10|5855.57|5855.57|5856.41|5856.41|5856.41|5856.41|5855.57|5855.57|0
1655882780000|2022-06-22 07:26:20|5856.13|5856.13|5857.4|5857.4|5857.4|5857.4|5856.13|5856.13|0
1655882800000|2022-06-22 07:26:40|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|5857.08|0
1655882810000|2022-06-22 07:26:50|5855.59|5855.59|5852.65|5852.65|5855.59|5855.59|5852.65|5852.65|0
1655882820000|2022-06-22 07:27:00|5852.93|5852.93|5851.71|5851.71|5853.98|5853.98|5851.71|5851.71|0
1655882840000|2022-06-22 07:27:20|5851.33|5851.33|5849.76|5849.76|5851.33|5851.33|5849.76|5849.76|0
1655882850000|2022-06-22 07:27:30|5850.26|5850.26|5851.5|5851.5|5851.5|5851.5|5850.26|5850.26|0
1655882870000|2022-06-22 07:27:50|5849.96|5849.96|5849.96|5849.96|5849.96|5849.96|5849.96|5849.96|0
1655882880000|2022-06-22 07:28:00|5850.24|5850.24|5849.99|5849.99|5851.42|5851.42|5849.99|5849.99|0
1655882900000|2022-06-22 07:28:20|5850.18|5850.18|5851.25|5851.25|5851.25|5851.25|5850.18|5850.18|0
1655882910000|2022-06-22 07:28:30|5851.61|5851.61|5852.25|5852.25|5852.25|5852.25|5851.61|5851.61|0
1655882920000|2022-06-22 07:28:40|5853.79|5853.79|5854.16|5854.16|5854.89|5854.89|5853.79|5853.79|0
1655882930000|2022-06-22 07:28:50|5853.22|5853.22|5853.21|5853.21|5853.78|5853.78|5852.84|5852.84|0
1655882940000|2022-06-22 07:29:00|5854.81|5854.81|5854.08|5854.08|5854.81|5854.81|5853.69|5853.69|0
1655882950000|2022-06-22 07:29:10|5853.31|5853.31|5856.56|5856.56|5856.56|5856.56|5853.31|5853.31|0
1655882960000|2022-06-22 07:29:20|5856.84|5856.84|5856.46|5856.46|5856.84|5856.84|5856.46|5856.46|0
1655882970000|2022-06-22 07:29:30|5856.07|5856.07|5856.26|5856.26|5856.45|5856.45|5856.07|5856.07|0
1655882980000|2022-06-22 07:29:40|5856.58|5856.58|5855.94|5855.94|5856.58|5856.58|5855.94|5855.94|0
1655882990000|2022-06-22 07:29:50|5855.44|5855.44|5854.56|5854.56|5855.44|5855.44|5854.11|5854.11|0
1655883000000|2022-06-22 07:30:00|5854.06|5854.06|5855.72|5855.72|5855.72|5855.72|5854.06|5854.06|0
1655883010000|2022-06-22 07:30:10|5857.26|5857.26|5857.26|5857.26|5857.26|5857.26|5857.26|5857.26|0
1655883030000|2022-06-22 07:30:30|5855.72|5855.72|5855.16|5855.16|5855.72|5855.72|5854.88|5854.88|0
1655883040000|2022-06-22 07:30:40|5854.6|5854.6|5851.81|5851.81|5854.6|5854.6|5851.81|5851.81|0
1655883050000|2022-06-22 07:30:50|5852.81|5852.81|5850.41|5850.41|5853.16|5853.16|5850.41|5850.41|0
1655883060000|2022-06-22 07:31:00|5851.56|5851.56|5853.35|5853.35|5853.35|5853.35|5851.56|5851.56|0
1655883070000|2022-06-22 07:31:10|5854.95|5854.95|5855.89|5855.89|5855.89|5855.89|5854.95|5854.95|0
1655883080000|2022-06-22 07:31:20|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|5856.46|0
1655883090000|2022-06-22 07:31:30|5856.84|5856.84|5856.84|5856.84|5857.61|5857.61|5856.84|5856.84|0
1655883100000|2022-06-22 07:31:40|5858.99|5858.99|5859.84|5859.84|5860.23|5860.23|5858.99|5858.99|0
1655883110000|2022-06-22 07:31:50|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|0
1655883120000|2022-06-22 07:32:00|5861.25|5861.25|5863.3|5863.3|5863.3|5863.3|5861.25|5861.25|0
1655883130000|2022-06-22 07:32:10|5864.79|5864.79|5864.8|5864.8|5865.57|5865.57|5864.79|5864.79|0
1655883140000|2022-06-22 07:32:20|5865.16|5865.16|5864.8|5864.8|5865.16|5865.16|5864.8|5864.8|0
1655883150000|2022-06-22 07:32:30|5865.95|5865.95|5868.21|5868.21|5868.6|5868.6|5865.95|5865.95|0
1655883160000|2022-06-22 07:32:40|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|5867.89|0
1655883170000|2022-06-22 07:32:50|5866.74|5866.74|5866.74|5866.74|5866.74|5866.74|5866.74|5866.74|0
1655883180000|2022-06-22 07:33:00|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|0
1655883190000|2022-06-22 07:33:10|5865.91|5865.91|5865.35|5865.35|5865.91|5865.91|5865.35|5865.35|0
1655883210000|2022-06-22 07:33:30|5864.99|5864.99|5864.81|5864.81|5864.99|5864.99|5864.81|5864.81|0
1655883230000|2022-06-22 07:33:50|5864.43|5864.43|5864.05|5864.05|5864.43|5864.43|5864.05|5864.05|0
1655883240000|2022-06-22 07:34:00|5861.74|5861.74|5860.8|5860.8|5861.74|5861.74|5860.8|5860.8|0
1655883250000|2022-06-22 07:34:10|5860.42|5860.42|5860.42|5860.42|5860.42|5860.42|5860.42|5860.42|0
1655883260000|2022-06-22 07:34:20|5859.14|5859.14|5856.67|5856.67|5859.14|5859.14|5856.67|5856.67|0
1655883270000|2022-06-22 07:34:30|5856.29|5856.29|5854.18|5854.18|5856.29|5856.29|5854.18|5854.18|0
1655883290000|2022-06-22 07:34:50|5853.8|5853.8|5853.63|5853.63|5854.18|5854.18|5853.63|5853.63|0
1655883300000|2022-06-22 07:35:00|5852.48|5852.48|5852.1|5852.1|5852.48|5852.48|5852.1|5852.1|0
1655883310000|2022-06-22 07:35:10|5851.38|5851.38|5852.1|5852.1|5852.1|5852.1|5851.38|5851.38|0
1655883320000|2022-06-22 07:35:20|5851.74|5851.74|5852.3|5852.3|5852.3|5852.3|5851.74|5851.74|0
1655883330000|2022-06-22 07:35:30|5852.66|5852.66|5852.66|5852.66|5852.66|5852.66|5852.66|5852.66|0
1655883340000|2022-06-22 07:35:40|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|5851.89|0
1655883350000|2022-06-22 07:35:50|5851.51|5851.51|5852.36|5852.36|5852.36|5852.36|5851.51|5851.51|0
1655883370000|2022-06-22 07:36:10|5852.72|5852.72|5852.72|5852.72|5852.72|5852.72|5852.72|5852.72|0
1655883380000|2022-06-22 07:36:20|5852.36|5852.36|5851.53|5851.53|5852.36|5852.36|5851.53|5851.53|0
1655883390000|2022-06-22 07:36:30|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|5850.38|0
1655883400000|2022-06-22 07:36:40|5849.74|5849.74|5849.74|5849.74|5849.74|5849.74|5849.74|5849.74|0
1655883410000|2022-06-22 07:36:50|5849.02|5849.02|5849.02|5849.02|5849.02|5849.02|5849.02|5849.02|0
1655883420000|2022-06-22 07:37:00|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|0
1655883430000|2022-06-22 07:37:10|5848.28|5848.28|5848.28|5848.28|5848.28|5848.28|5848.28|5848.28|0
1655883440000|2022-06-22 07:37:20|5848.56|5848.56|5848.84|5848.84|5848.84|5848.84|5848.56|5848.56|0
1655883450000|2022-06-22 07:37:30|5847.91|5847.91|5847.91|5847.91|5847.91|5847.91|5847.91|5847.91|0
1655883460000|2022-06-22 07:37:40|5847.56|5847.56|5848.46|5848.46|5848.46|5848.46|5847.56|5847.56|0
1655883470000|2022-06-22 07:37:50|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|5847.82|0
1655883480000|2022-06-22 07:38:00|5847.32|5847.32|5847.54|5847.54|5847.54|5847.54|5847.32|5847.32|0
1655883500000|2022-06-22 07:38:20|5847.26|5847.26|5847.99|5847.99|5847.99|5847.99|5846.94|5846.94|0
1655883510000|2022-06-22 07:38:30|5848.55|5848.55|5850.19|5850.19|5850.19|5850.19|5848.55|5848.55|0
1655883520000|2022-06-22 07:38:40|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|5849.12|0
1655883550000|2022-06-22 07:39:10|5849.68|5849.68|5849.96|5849.96|5850.24|5850.24|5849.68|5849.68|0
1655883560000|2022-06-22 07:39:20|5849.68|5849.68|5849.4|5849.4|5849.68|5849.68|5849.12|5849.12|0
1655883580000|2022-06-22 07:39:40|5852.92|5852.92|5852.92|5852.92|5852.92|5852.92|5852.92|5852.92|0
1655883600000|2022-06-22 07:40:00|5853.27|5853.27|5852.43|5852.43|5853.27|5853.27|5852.43|5852.43|0
1655883620000|2022-06-22 07:40:20|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|5852.15|0
1655883630000|2022-06-22 07:40:30|5851.83|5851.83|5851.36|5851.36|5851.83|5851.83|5851.32|5851.32|0
1655883640000|2022-06-22 07:40:40|5852.32|5852.32|5852.32|5852.32|5852.32|5852.32|5852.32|5852.32|0
1655883660000|2022-06-22 07:41:00|5851.25|5851.25|5850.53|5850.53|5851.25|5851.25|5850.53|5850.53|0
1655883670000|2022-06-22 07:41:10|5850.15|5850.15|5850.43|5850.43|5850.43|5850.43|5850.15|5850.15|0
1655883680000|2022-06-22 07:41:20|5849.79|5849.79|5850.34|5850.34|5850.34|5850.34|5849.55|5849.55|0
1655883690000|2022-06-22 07:41:30|5845.72|5845.72|5844.71|5844.71|5845.72|5845.72|5842.97|5842.97|0
1655883710000|2022-06-22 07:41:50|5845.42|5845.42|5846.49|5846.49|5846.49|5846.49|5845.42|5845.42|0
1655883720000|2022-06-22 07:42:00|5844.89|5844.89|5844.89|5844.89|5844.89|5844.89|5844.89|5844.89|0
1655883730000|2022-06-22 07:42:10|5846.49|5846.49|5846.68|5846.68|5846.68|5846.68|5846.49|5846.49|0
1655883740000|2022-06-22 07:42:20|5847.52|5847.52|5847.58|5847.58|5847.8|5847.8|5847.52|5847.52|0
1655883750000|2022-06-22 07:42:30|5848.66|5848.66|5849.31|5849.31|5849.31|5849.31|5848.66|5848.66|0
1655883760000|2022-06-22 07:42:40|5849.5|5849.5|5849.78|5849.78|5849.78|5849.78|5849.5|5849.5|0
1655883770000|2022-06-22 07:42:50|5850.86|5850.86|5851.7|5851.7|5852.78|5852.78|5850.86|5850.86|0
1655883790000|2022-06-22 07:43:10|5851.14|5851.14|5852.3|5852.3|5852.68|5852.68|5851.14|5851.14|0
1655883800000|2022-06-22 07:43:20|5852.02|5852.02|5852.02|5852.02|5852.02|5852.02|5852.02|5852.02|0
1655883810000|2022-06-22 07:43:30|5852.98|5852.98|5853.3|5853.3|5853.3|5853.3|5852.98|5852.98|0
1655883820000|2022-06-22 07:43:40|5852.95|5852.95|5853.85|5853.85|5853.85|5853.85|5852.95|5852.95|0
1655883830000|2022-06-22 07:43:50|5854.35|5854.35|5854.63|5854.63|5854.63|5854.63|5854.35|5854.35|0
1655883850000|2022-06-22 07:44:10|5856.23|5856.23|5855.09|5855.09|5856.23|5856.23|5855.09|5855.09|0
1655883870000|2022-06-22 07:44:30|5854.9|5854.9|5853.75|5853.75|5854.9|5854.9|5853.75|5853.75|0
1655883880000|2022-06-22 07:44:40|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|5853.36|0
1655883900000|2022-06-22 07:45:00|5853|5853|5856.38|5856.38|5856.38|5856.38|5852.65|5852.65|0
1655883910000|2022-06-22 07:45:10|5856.1|5856.1|5856.38|5856.38|5856.38|5856.38|5856.1|5856.1|0
1655883920000|2022-06-22 07:45:20|5857.34|5857.34|5856.16|5856.16|5857.66|5857.66|5856.16|5856.16|0
1655883930000|2022-06-22 07:45:30|5855.8|5855.8|5856.12|5856.12|5856.12|5856.12|5855.8|5855.8|0
1655883950000|2022-06-22 07:45:50|5857.08|5857.08|5857.72|5857.72|5857.72|5857.72|5857.08|5857.08|0
1655883960000|2022-06-22 07:46:00|5857.91|5857.91|5859.45|5859.45|5859.45|5859.45|5857.91|5857.91|0
1655883970000|2022-06-22 07:46:10|5858.89|5858.89|5859.57|5859.57|5860.25|5860.25|5858.89|5858.89|0
1655883980000|2022-06-22 07:46:20|5859.85|5859.85|5860.37|5860.37|5860.69|5860.69|5859.85|5859.85|0
1655883990000|2022-06-22 07:46:30|5859.73|5859.73|5859.17|5859.17|5859.73|5859.73|5859.17|5859.17|0
1655884000000|2022-06-22 07:46:40|5860.32|5860.32|5860.32|5860.32|5860.32|5860.32|5860.32|5860.32|0
1655884010000|2022-06-22 07:46:50|5859.68|5859.68|5859.68|5859.68|5859.68|5859.68|5859.68|5859.68|0
1655884020000|2022-06-22 07:47:00|5860.25|5860.25|5858.65|5858.65|5860.25|5860.25|5858.65|5858.65|0
1655884040000|2022-06-22 07:47:20|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|0
1655884060000|2022-06-22 07:47:40|5857.97|5857.97|5857.97|5857.97|5857.97|5857.97|5857.97|5857.97|0
1655884070000|2022-06-22 07:47:50|5857.62|5857.62|5856.98|5856.98|5858.02|5858.02|5856.7|5856.7|0
1655884080000|2022-06-22 07:48:00|5857.26|5857.26|5857.26|5857.26|5857.26|5857.26|5857.26|5857.26|0
1655884110000|2022-06-22 07:48:30|5857.76|5857.76|5857.76|5857.76|5858.26|5858.26|5857.76|5857.76|0
1655884120000|2022-06-22 07:48:40|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|0
1655884130000|2022-06-22 07:48:50|5857.72|5857.72|5857.36|5857.36|5857.72|5857.72|5857.36|5857.36|0
1655884140000|2022-06-22 07:49:00|5857.17|5857.17|5855.72|5855.72|5857.81|5857.81|5855.72|5855.72|0
1655884150000|2022-06-22 07:49:10|5854.95|5854.95|5854.63|5854.63|5854.95|5854.95|5854.63|5854.63|0
1655884160000|2022-06-22 07:49:20|5854.31|5854.31|5853.76|5853.76|5854.31|5854.31|5853.76|5853.76|0
1655884180000|2022-06-22 07:49:40|5853.48|5853.48|5853.48|5853.48|5853.48|5853.48|5853.48|5853.48|0
1655884190000|2022-06-22 07:49:50|5853.86|5853.86|5856.93|5856.93|5856.93|5856.93|5853.67|5853.67|0
1655884200000|2022-06-22 07:50:00|5857.31|5857.31|5857.94|5857.94|5857.94|5857.94|5857.31|5857.31|0
1655884210000|2022-06-22 07:50:10|5858.78|5858.78|5860.16|5860.16|5860.16|5860.16|5858.78|5858.78|0
1655884220000|2022-06-22 07:50:20|5860.44|5860.44|5860.44|5860.44|5860.44|5860.44|5860.44|5860.44|0
1655884240000|2022-06-22 07:50:40|5863|5863|5863|5863|5863|5863|5863|5863|0
1655884260000|2022-06-22 07:51:00|5862.62|5862.62|5862.62|5862.62|5862.62|5862.62|5862.62|5862.62|0
1655884270000|2022-06-22 07:51:10|5862.26|5862.26|5862.26|5862.26|5862.26|5862.26|5862.26|5862.26|0
1655884280000|2022-06-22 07:51:20|5861.62|5861.62|5860.06|5860.06|5861.62|5861.62|5860.06|5860.06|0
1655884290000|2022-06-22 07:51:30|5860.34|5860.34|5860.62|5860.62|5860.62|5860.62|5860.34|5860.34|0
1655884310000|2022-06-22 07:51:50|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|0
1655884320000|2022-06-22 07:52:00|5859.1|5859.1|5859.42|5859.42|5859.42|5859.42|5859.1|5859.1|0
1655884330000|2022-06-22 07:52:10|5858.71|5858.71|5859.1|5859.1|5859.1|5859.1|5857.75|5857.75|0
1655884340000|2022-06-22 07:52:20|5857.4|5857.4|5856.84|5856.84|5857.4|5857.4|5856.84|5856.84|0
1655884370000|2022-06-22 07:52:50|5856.13|5856.13|5855.77|5855.77|5856.13|5856.13|5855.77|5855.77|0
1655884380000|2022-06-22 07:53:00|5856.13|5856.13|5856.77|5856.77|5856.77|5856.77|5856.13|5856.13|0
1655884390000|2022-06-22 07:53:10|5856.49|5856.49|5855.21|5855.21|5856.49|5856.49|5855.21|5855.21|0
1655884400000|2022-06-22 07:53:20|5855.85|5855.85|5853.51|5853.51|5856.21|5856.21|5853.51|5853.51|0
1655884410000|2022-06-22 07:53:30|5854.42|5854.42|5855.34|5855.34|5855.34|5855.34|5854.42|5854.42|0
1655884440000|2022-06-22 07:54:00|5856.11|5856.11|5855.34|5855.34|5856.11|5856.11|5855.34|5855.34|0
1655884450000|2022-06-22 07:54:10|5854.95|5854.95|5853.82|5853.82|5854.95|5854.95|5853.82|5853.82|0
1655884460000|2022-06-22 07:54:20|5854.18|5854.18|5854.18|5854.18|5854.18|5854.18|5854.18|5854.18|0
1655884490000|2022-06-22 07:54:50|5855.42|5855.42|5854.97|5854.97|5855.74|5855.74|5854.97|5854.97|0
1655884500000|2022-06-22 07:55:00|5855.36|5855.36|5854.36|5854.36|5855.36|5855.36|5854.36|5854.36|0
1655884510000|2022-06-22 07:55:10|5853.8|5853.8|5853.76|5853.76|5854.08|5854.08|5853.76|5853.76|0
1655884520000|2022-06-22 07:55:20|5853.38|5853.38|5853.1|5853.1|5853.38|5853.38|5853.1|5853.1|0
1655884540000|2022-06-22 07:55:40|5853.42|5853.42|5854.55|5854.55|5854.55|5854.55|5853.42|5853.42|0
1655884550000|2022-06-22 07:55:50|5856.18|5856.18|5854.9|5854.9|5856.18|5856.18|5854.9|5854.9|0
1655884560000|2022-06-22 07:56:00|5855.18|5855.18|5855.56|5855.56|5855.56|5855.56|5855.18|5855.18|0
1655884570000|2022-06-22 07:56:10|5856.13|5856.13|5857.36|5857.36|5857.84|5857.84|5856.13|5856.13|0
1655884580000|2022-06-22 07:56:20|5857|5857|5857.36|5857.36|5857.36|5857.36|5857|5857|0
1655884620000|2022-06-22 07:57:00|5859.28|5859.28|5858.29|5858.29|5859.28|5859.28|5858.29|5858.29|0
1655884630000|2022-06-22 07:57:10|5858.67|5858.67|5859.16|5859.16|5859.16|5859.16|5858.67|5858.67|0
1655884660000|2022-06-22 07:57:40|5861.39|5861.39|5861.22|5861.22|5861.39|5861.39|5861.03|5861.03|0
1655884680000|2022-06-22 07:58:00|5864.42|5864.42|5865.21|5865.21|5865.98|5865.98|5864.42|5864.42|0
1655884730000|2022-06-22 07:58:50|5864.93|5864.93|5864.93|5864.93|5864.93|5864.93|5864.61|5864.61|0
1655884750000|2022-06-22 07:59:10|5864.57|5864.57|5864.57|5864.57|5864.57|5864.57|5864.57|5864.57|0
1655884760000|2022-06-22 07:59:20|5863.41|5863.41|5862.66|5862.66|5863.41|5863.41|5862.66|5862.66|0
1655884770000|2022-06-22 07:59:30|5860.99|5860.99|5860.99|5860.99|5860.99|5860.99|5860.99|5860.99|0
1655884780000|2022-06-22 07:59:40|5860.61|5860.61|5859.54|5859.54|5860.61|5860.61|5859.54|5859.54|0
1655884790000|2022-06-22 07:59:50|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|5859.26|0
1655884800000|2022-06-22 08:00:00|5858.1|5858.1|5856.82|5856.82|5858.1|5858.1|5856.82|5856.82|0
1655884810000|2022-06-22 08:00:10|5857.14|5857.14|5857.56|5857.56|5857.91|5857.91|5857.14|5857.14|0
1655884820000|2022-06-22 08:00:20|5857.19|5857.19|5857.41|5857.41|5857.69|5857.69|5857.19|5857.19|0
1655884850000|2022-06-22 08:00:50|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|5858.36|0
1655884870000|2022-06-22 08:01:10|5859.13|5859.13|5859.45|5859.45|5859.45|5859.45|5859.13|5859.13|0
1655884880000|2022-06-22 08:01:20|5858.81|5858.81|5858.81|5858.81|5858.81|5858.81|5858.81|5858.81|0
1655884890000|2022-06-22 08:01:30|5858.53|5858.53|5857.14|5857.14|5858.53|5858.53|5857.14|5857.14|0
1655884910000|2022-06-22 08:01:50|5856.01|5856.01|5856.01|5856.01|5856.01|5856.01|5856.01|5856.01|0
1655884930000|2022-06-22 08:02:10|5855.69|5855.69|5854.05|5854.05|5855.69|5855.69|5854.05|5854.05|0
1655884970000|2022-06-22 08:02:50|5853.41|5853.41|5850.72|5850.72|5853.41|5853.41|5850.72|5850.72|0
1655884980000|2022-06-22 08:03:00|5851.36|5851.36|5846.78|5846.78|5851.36|5851.36|5846.78|5846.78|0
1655884990000|2022-06-22 08:03:10|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|0
1655885000000|2022-06-22 08:03:20|5843.11|5843.11|5843.11|5843.11|5843.11|5843.11|5843.11|5843.11|0
1655885010000|2022-06-22 08:03:30|5842.47|5842.47|5843.11|5843.11|5843.11|5843.11|5842.47|5842.47|0
1655885020000|2022-06-22 08:03:40|5843.43|5843.43|5843.64|5843.64|5843.64|5843.64|5842.49|5842.49|0
1655885030000|2022-06-22 08:03:50|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|5843.96|0
1655885050000|2022-06-22 08:04:10|5843.6|5843.6|5846.96|5846.96|5846.96|5846.96|5843.6|5843.6|0
1655885070000|2022-06-22 08:04:30|5846.64|5846.64|5845.68|5845.68|5846.64|5846.64|5845.68|5845.68|0
1655885080000|2022-06-22 08:04:40|5845.89|5845.89|5845.74|5845.74|5845.89|5845.89|5845.53|5845.53|0
1655885090000|2022-06-22 08:04:50|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|5845.46|0
1655885100000|2022-06-22 08:05:00|5845.14|5845.14|5845.14|5845.14|5845.14|5845.14|5845.14|5845.14|0
1655885110000|2022-06-22 08:05:10|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|0
1655885120000|2022-06-22 08:05:20|5845.54|5845.54|5846.1|5846.1|5846.1|5846.1|5845.54|5845.54|0
1655885140000|2022-06-22 08:05:40|5846.46|5846.46|5847.18|5847.18|5847.18|5847.18|5846.46|5846.46|0
1655885150000|2022-06-22 08:05:50|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|5848.17|0
1655885170000|2022-06-22 08:06:10|5847.82|5847.82|5844.69|5844.69|5847.82|5847.82|5844.69|5844.69|0
1655885180000|2022-06-22 08:06:20|5844.37|5844.37|5843.25|5843.25|5844.55|5844.55|5843.25|5843.25|0
1655885190000|2022-06-22 08:06:30|5842.89|5842.89|5843.78|5843.78|5844.17|5844.17|5842.89|5842.89|0
1655885210000|2022-06-22 08:06:50|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1655885220000|2022-06-22 08:07:00|5842.18|5842.18|5840.62|5840.62|5842.18|5842.18|5840.62|5840.62|0
1655885240000|2022-06-22 08:07:20|5839.91|5839.91|5839.27|5839.27|5839.91|5839.91|5839.27|5839.27|0
1655885260000|2022-06-22 08:07:40|5838.55|5838.55|5838.23|5838.23|5838.55|5838.55|5838.23|5838.23|0
1655885270000|2022-06-22 08:07:50|5837.86|5837.86|5838.27|5838.27|5838.37|5838.37|5837.09|5837.09|0
1655885280000|2022-06-22 08:08:00|5837.92|5837.92|5840.14|5840.14|5840.14|5840.14|5837.92|5837.92|0
1655885300000|2022-06-22 08:08:20|5839.43|5839.43|5839.75|5839.75|5839.75|5839.75|5839.43|5839.43|0
1655885310000|2022-06-22 08:08:30|5840.31|5840.31|5841.68|5841.68|5841.68|5841.68|5840.31|5840.31|0
1655885320000|2022-06-22 08:08:40|5841.87|5841.87|5843.15|5843.15|5843.15|5843.15|5841.87|5841.87|0
1655885340000|2022-06-22 08:09:00|5843.43|5843.43|5844.39|5844.39|5844.39|5844.39|5843.43|5843.43|0
1655885350000|2022-06-22 08:09:10|5845.03|5845.03|5845.99|5845.99|5845.99|5845.99|5845.03|5845.03|0
1655885360000|2022-06-22 08:09:20|5846.31|5846.31|5846.59|5846.59|5846.59|5846.59|5846.31|5846.31|0
1655885370000|2022-06-22 08:09:30|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|0
1655885380000|2022-06-22 08:09:40|5846.18|5846.18|5847.25|5847.25|5847.25|5847.25|5846.18|5846.18|0
1655885390000|2022-06-22 08:09:50|5848.02|5848.02|5847.96|5847.96|5848.02|5848.02|5847.64|5847.64|0
1655885400000|2022-06-22 08:10:00|5848.95|5848.95|5850.62|5850.62|5850.62|5850.62|5848.95|5848.95|0
1655885410000|2022-06-22 08:10:10|5850.3|5850.3|5850.3|5850.3|5850.3|5850.3|5850.3|5850.3|0
1655885420000|2022-06-22 08:10:20|5849.66|5849.66|5849.34|5849.34|5849.66|5849.66|5849.34|5849.34|0
1655885430000|2022-06-22 08:10:30|5849.06|5849.06|5849.06|5849.06|5849.06|5849.06|5849.06|5849.06|0
1655885440000|2022-06-22 08:10:40|5850.35|5850.35|5849.99|5849.99|5850.35|5850.35|5849.99|5849.99|0
1655885460000|2022-06-22 08:11:00|5851.39|5851.39|5852.35|5852.35|5852.35|5852.35|5851.39|5851.39|0
1655885480000|2022-06-22 08:11:20|5852.8|5852.8|5852.7|5852.7|5853.34|5853.34|5852.7|5852.7|0
1655885490000|2022-06-22 08:11:30|5852.32|5852.32|5852.32|5852.32|5852.32|5852.32|5852.32|5852.32|0
1655885500000|2022-06-22 08:11:40|5852.96|5852.96|5853.68|5853.68|5853.68|5853.68|5852.96|5852.96|0
1655885520000|2022-06-22 08:12:00|5854.83|5854.83|5855.49|5855.49|5855.49|5855.49|5854.83|5854.83|0
1655885550000|2022-06-22 08:12:30|5856.77|5856.77|5857.85|5857.85|5857.85|5857.85|5856.77|5856.77|0
1655885560000|2022-06-22 08:12:40|5858.6|5858.6|5858.6|5858.6|5858.6|5858.6|5858.6|5858.6|0
1655885570000|2022-06-22 08:12:50|5857.25|5857.25|5856.11|5856.11|5857.25|5857.25|5856.11|5856.11|0
1655885580000|2022-06-22 08:13:00|5854.96|5854.96|5853.96|5853.96|5854.96|5854.96|5853.96|5853.96|0
1655885590000|2022-06-22 08:13:10|5853.58|5853.58|5854|5854|5854|5854|5853.58|5853.58|0
1655885610000|2022-06-22 08:13:30|5852.72|5852.72|5852.4|5852.4|5852.72|5852.72|5852.4|5852.4|0
1655885620000|2022-06-22 08:13:40|5854.19|5854.19|5855.32|5855.32|5855.32|5855.32|5854.19|5854.19|0
1655885630000|2022-06-22 08:13:50|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|0
1655885670000|2022-06-22 08:14:30|5854.99|5854.99|5854.27|5854.27|5854.99|5854.99|5854.27|5854.27|0
1655885690000|2022-06-22 08:14:50|5853.5|5853.5|5853.5|5853.5|5853.5|5853.5|5853.5|5853.5|0
1655885700000|2022-06-22 08:15:00|5852.86|5852.86|5848.79|5848.79|5852.86|5852.86|5848.79|5848.79|0
1655885740000|2022-06-22 08:15:40|5847|5847|5846.16|5846.16|5847|5847|5846.16|5846.16|0
1655885770000|2022-06-22 08:16:10|5847.12|5847.12|5847.12|5847.12|5847.12|5847.12|5847.12|5847.12|0
1655885780000|2022-06-22 08:16:20|5847.76|5847.76|5847.66|5847.66|5848.08|5848.08|5847.66|5847.66|0
1655885790000|2022-06-22 08:16:30|5848.01|5848.01|5848.01|5848.01|5848.01|5848.01|5848.01|5848.01|0
1655885830000|2022-06-22 08:17:10|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|0
1655885840000|2022-06-22 08:17:20|5848.93|5848.93|5848.93|5848.93|5848.93|5848.93|5848.93|5848.93|0
1655885850000|2022-06-22 08:17:30|5849.32|5849.32|5849.32|5849.32|5849.32|5849.32|5849.32|5849.32|0
1655885860000|2022-06-22 08:17:40|5849.68|5849.68|5850|5850|5850|5850|5849.68|5849.68|0
1655885870000|2022-06-22 08:17:50|5850.64|5850.64|5850.64|5850.64|5850.64|5850.64|5850.64|5850.64|0
1655885880000|2022-06-22 08:18:00|5850.92|5850.92|5850.56|5850.56|5850.92|5850.92|5850.28|5850.28|0
1655885890000|2022-06-22 08:18:10|5850.24|5850.24|5849.28|5849.28|5850.24|5850.24|5849.28|5849.28|0
1655885900000|2022-06-22 08:18:20|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|0
1655885960000|2022-06-22 08:19:20|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|0
1655885990000|2022-06-22 08:19:50|5848.89|5848.89|5848.89|5848.89|5848.89|5848.89|5848.89|5848.89|0
1655886000000|2022-06-22 08:20:00|5848.18|5848.18|5848.18|5848.18|5848.18|5848.18|5848.18|5848.18|0
1655886010000|2022-06-22 08:20:10|5847.62|5847.62|5847.62|5847.62|5847.62|5847.62|5847.62|5847.62|0
1655886020000|2022-06-22 08:20:20|5848.26|5848.26|5849.72|5849.72|5850.04|5850.04|5848.26|5848.26|0
1655886030000|2022-06-22 08:20:30|5851.04|5851.04|5850.65|5850.65|5851.04|5851.04|5850.65|5850.65|0
1655886090000|2022-06-22 08:21:30|5851.93|5851.93|5851.93|5851.93|5851.93|5851.93|5851.93|5851.93|0
1655886100000|2022-06-22 08:21:40|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|0
1655886110000|2022-06-22 08:21:50|5852.32|5852.32|5856.08|5856.08|5856.08|5856.08|5852.32|5852.32|0
1655886120000|2022-06-22 08:22:00|5856.84|5856.84|5857.56|5857.56|5857.56|5857.56|5856.84|5856.84|0
1655886130000|2022-06-22 08:22:10|5859.16|5859.16|5860|5860|5860|5860|5859.16|5859.16|0
1655886140000|2022-06-22 08:22:20|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|0
1655886150000|2022-06-22 08:22:30|5861.9|5861.9|5862.22|5862.22|5862.22|5862.22|5861.9|5861.9|0
1655886160000|2022-06-22 08:22:40|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|0
1655886170000|2022-06-22 08:22:50|5861.9|5861.9|5861.51|5861.51|5862.22|5862.22|5861.51|5861.51|0
1655886180000|2022-06-22 08:23:00|5861.89|5861.89|5862.17|5862.17|5862.17|5862.17|5861.89|5861.89|0
1655886190000|2022-06-22 08:23:10|5861.61|5861.61|5861.92|5861.92|5861.92|5861.92|5861.61|5861.61|0
1655886200000|2022-06-22 08:23:20|5862.24|5862.24|5861.15|5861.15|5862.43|5862.43|5861.15|5861.15|0
1655886220000|2022-06-22 08:23:40|5861.53|5861.53|5858.89|5858.89|5861.53|5861.53|5858.57|5858.57|0
1655886230000|2022-06-22 08:23:50|5857.43|5857.43|5857.06|5857.06|5857.43|5857.43|5857.06|5857.06|0
1655886240000|2022-06-22 08:24:00|5856.5|5856.5|5855.86|5855.86|5856.5|5856.5|5855.86|5855.86|0
1655886250000|2022-06-22 08:24:10|5856.18|5856.18|5855.26|5855.26|5856.18|5856.18|5855.26|5855.26|0
1655886260000|2022-06-22 08:24:20|5854.98|5854.98|5853.48|5853.48|5854.98|5854.98|5853.48|5853.48|0
1655886280000|2022-06-22 08:24:40|5854.04|5854.04|5855.28|5855.28|5855.28|5855.28|5854.04|5854.04|0
1655886290000|2022-06-22 08:24:50|5855.09|5855.09|5855.09|5855.09|5855.09|5855.09|5855.09|5855.09|0
1655886310000|2022-06-22 08:25:10|5854.73|5854.73|5854.02|5854.02|5855.37|5855.37|5854.02|5854.02|0
1655886350000|2022-06-22 08:25:50|5854.34|5854.34|5854.34|5854.34|5854.34|5854.34|5854.34|5854.34|0
1655886380000|2022-06-22 08:26:20|5853.38|5853.38|5854.02|5854.02|5854.02|5854.02|5853.38|5853.38|0
1655886390000|2022-06-22 08:26:30|5854.34|5854.34|5854.34|5854.34|5854.34|5854.34|5854.34|5854.34|0
1655886400000|2022-06-22 08:26:40|5855.05|5855.05|5858.13|5858.13|5858.13|5858.13|5855.05|5855.05|0
1655886430000|2022-06-22 08:27:10|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|0
1655886440000|2022-06-22 08:27:20|5858.81|5858.81|5858.81|5858.81|5858.81|5858.81|5858.81|5858.81|0
1655886470000|2022-06-22 08:27:50|5859.13|5859.13|5858.74|5858.74|5859.13|5859.13|5858.74|5858.74|0
1655886480000|2022-06-22 08:28:00|5858.42|5858.42|5858.42|5858.42|5858.42|5858.42|5858.42|5858.42|0
1655886490000|2022-06-22 08:28:10|5857.78|5857.78|5857.78|5857.78|5857.78|5857.78|5857.78|5857.78|0
1655886530000|2022-06-22 08:28:50|5856.82|5856.82|5856.82|5856.82|5856.82|5856.82|5856.82|5856.82|0
1655886540000|2022-06-22 08:29:00|5856.07|5856.07|5856.39|5856.39|5856.39|5856.39|5856.07|5856.07|0
1655886550000|2022-06-22 08:29:10|5855.83|5855.83|5855.83|5855.83|5855.83|5855.83|5855.83|5855.83|0
1655886560000|2022-06-22 08:29:20|5855.55|5855.55|5855.83|5855.83|5855.83|5855.83|5855.55|5855.55|0
1655886580000|2022-06-22 08:29:40|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|5855.06|0
1655886590000|2022-06-22 08:29:50|5855.66|5855.66|5855.83|5855.83|5856.15|5856.15|5855.66|5855.66|0
1655886600000|2022-06-22 08:30:00|5855.48|5855.48|5854.84|5854.84|5855.48|5855.48|5854.84|5854.84|0
1655886610000|2022-06-22 08:30:10|5854.2|5854.2|5854.2|5854.2|5854.2|5854.2|5854.2|5854.2|0
1655886630000|2022-06-22 08:30:30|5854.84|5854.84|5855.48|5855.48|5855.48|5855.48|5854.84|5854.84|0
1655886640000|2022-06-22 08:30:40|5856.23|5856.23|5856.79|5856.79|5856.79|5856.79|5856.23|5856.23|0
1655886650000|2022-06-22 08:30:50|5857.51|5857.51|5860.12|5860.12|5860.12|5860.12|5857.51|5857.51|0
1655886660000|2022-06-22 08:31:00|5860.76|5860.76|5860.76|5860.76|5860.76|5860.76|5860.76|5860.76|0
1655886670000|2022-06-22 08:31:10|5859.8|5859.8|5856.73|5856.73|5859.8|5859.8|5856.73|5856.73|0
1655886690000|2022-06-22 08:31:30|5856.09|5856.09|5853.82|5853.82|5856.09|5856.09|5853.69|5853.69|0
1655886700000|2022-06-22 08:31:40|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|5853.18|0
1655886710000|2022-06-22 08:31:50|5853.54|5853.54|5853.54|5853.54|5853.54|5853.54|5853.54|5853.54|0
1655886720000|2022-06-22 08:32:00|5853.92|5853.92|5855.34|5855.34|5855.85|5855.85|5853.92|5853.92|0
1655886750000|2022-06-22 08:32:30|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|5855.66|0
1655886780000|2022-06-22 08:33:00|5856.38|5856.38|5857.75|5857.75|5857.75|5857.75|5856.38|5856.38|0
1655886810000|2022-06-22 08:33:30|5858.07|5858.07|5858.07|5858.07|5858.07|5858.07|5858.07|5858.07|0
1655886820000|2022-06-22 08:33:40|5859.03|5859.03|5859.03|5859.03|5859.03|5859.03|5859.03|5859.03|0
1655886830000|2022-06-22 08:33:50|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|0
1655886840000|2022-06-22 08:34:00|5859.03|5859.03|5859.35|5859.35|5859.35|5859.35|5859.03|5859.03|0
1655886850000|2022-06-22 08:34:10|5858.85|5858.85|5858.16|5858.16|5858.85|5858.85|5858.16|5858.16|0
1655886890000|2022-06-22 08:34:50|5858.48|5858.48|5858.48|5858.48|5858.48|5858.48|5858.48|5858.48|0
1655886900000|2022-06-22 08:35:00|5857.52|5857.52|5857.2|5857.2|5857.52|5857.52|5857.2|5857.2|0
1655886910000|2022-06-22 08:35:10|5857.55|5857.55|5857.55|5857.55|5857.55|5857.55|5857.55|5857.55|0
1655886920000|2022-06-22 08:35:20|5857.93|5857.93|5856.59|5856.59|5857.93|5857.93|5856.59|5856.59|0
1655886930000|2022-06-22 08:35:30|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|0
1655886940000|2022-06-22 08:35:40|5856.79|5856.79|5856.79|5856.79|5856.79|5856.79|5856.79|5856.79|0
1655886950000|2022-06-22 08:35:50|5857.35|5857.35|5857.35|5857.35|5857.35|5857.35|5857.35|5857.35|0
1655886960000|2022-06-22 08:36:00|5858.07|5858.07|5858.07|5858.07|5858.07|5858.07|5858.07|5858.07|0
1655886980000|2022-06-22 08:36:20|5859.03|5859.03|5859.79|5859.79|5859.79|5859.79|5859.03|5859.03|0
1655886990000|2022-06-22 08:36:30|5860.51|5860.51|5861.28|5861.28|5861.28|5861.28|5860.51|5860.51|0
1655887000000|2022-06-22 08:36:40|5861.84|5861.84|5862.8|5862.8|5862.8|5862.8|5861.84|5861.84|0
1655887020000|2022-06-22 08:37:00|5862.99|5862.99|5865.14|5865.14|5865.14|5865.14|5862.99|5862.99|0
1655887060000|2022-06-22 08:37:40|5866.99|5866.99|5866.86|5866.86|5867.18|5867.18|5866.86|5866.86|0
1655887070000|2022-06-22 08:37:50|5866.22|5866.22|5867.18|5867.18|5867.18|5867.18|5866.22|5866.22|0
1655887120000|2022-06-22 08:38:40|5867.5|5867.5|5867.5|5867.5|5867.5|5867.5|5867.5|5867.5|0
1655887130000|2022-06-22 08:38:50|5866.78|5866.78|5867.86|5867.86|5867.86|5867.86|5866.78|5866.78|0
1655887180000|2022-06-22 08:39:40|5867.22|5867.22|5866.9|5866.9|5867.22|5867.22|5866.58|5866.58|0
1655887190000|2022-06-22 08:39:50|5866.71|5866.71|5865.64|5865.64|5866.71|5866.71|5865.64|5865.64|0
1655887200000|2022-06-22 08:40:00|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|0
1655887210000|2022-06-22 08:40:10|5865.83|5865.83|5865.27|5865.27|5865.83|5865.83|5865.27|5865.27|0
1655887220000|2022-06-22 08:40:20|5865.59|5865.59|5864.05|5864.05|5865.59|5865.59|5864.05|5864.05|0
1655887230000|2022-06-22 08:40:30|5863.86|5863.86|5863.86|5863.86|5863.86|5863.86|5863.86|5863.86|0
1655887240000|2022-06-22 08:40:40|5863.22|5863.22|5863.22|5863.22|5863.22|5863.22|5863.22|5863.22|0
1655887310000|2022-06-22 08:41:50|5862.86|5862.86|5862.86|5862.86|5862.86|5862.86|5862.86|5862.86|0
1655887320000|2022-06-22 08:42:00|5862.22|5862.22|5862.22|5862.22|5862.22|5862.22|5861.94|5861.94|0
1655887330000|2022-06-22 08:42:10|5862.03|5862.03|5862.03|5862.03|5862.03|5862.03|5862.03|5862.03|0
1655887340000|2022-06-22 08:42:20|5862.54|5862.54|5863.63|5863.63|5863.63|5863.63|5862.54|5862.54|0
1655887350000|2022-06-22 08:42:30|5862.67|5862.67|5861.71|5861.71|5862.67|5862.67|5861.71|5861.71|0
1655887370000|2022-06-22 08:42:50|5862.03|5862.03|5862.03|5862.03|5862.03|5862.03|5862.03|5862.03|0
1655887380000|2022-06-22 08:43:00|5861.71|5861.71|5860.75|5860.75|5861.71|5861.71|5860.75|5860.75|0
1655887400000|2022-06-22 08:43:20|5860.43|5860.43|5859.93|5859.93|5860.43|5860.43|5859.93|5859.93|0
1655887420000|2022-06-22 08:43:40|5859.22|5859.22|5858.58|5858.58|5859.22|5859.22|5858.58|5858.58|0
1655887440000|2022-06-22 08:44:00|5858.3|5858.3|5858.02|5858.02|5858.3|5858.3|5858.02|5858.02|0
1655887450000|2022-06-22 08:44:10|5856.89|5856.89|5856.25|5856.25|5856.89|5856.89|5856.25|5856.25|0
1655887470000|2022-06-22 08:44:30|5853.94|5853.94|5853.94|5853.94|5853.94|5853.94|5853.94|5853.94|0
1655887500000|2022-06-22 08:45:00|5855.03|5855.03|5855.79|5855.79|5856.11|5856.11|5855.03|5855.03|0
1655887510000|2022-06-22 08:45:10|5855.43|5855.43|5856.35|5856.35|5856.35|5856.35|5855.43|5855.43|0
1655887530000|2022-06-22 08:45:30|5856.73|5856.73|5856.51|5856.51|5857.23|5857.23|5856.51|5856.51|0
1655887540000|2022-06-22 08:45:40|5856.19|5856.19|5855.98|5855.98|5856.19|5856.19|5855.98|5855.98|0
1655887560000|2022-06-22 08:46:00|5856.17|5856.17|5856.17|5856.17|5856.17|5856.17|5856.17|5856.17|0
1655887570000|2022-06-22 08:46:10|5856.36|5856.36|5856.36|5856.36|5856.36|5856.36|5856.36|5856.36|0
1655887580000|2022-06-22 08:46:20|5855.44|5855.44|5855.08|5855.08|5855.44|5855.44|5855.08|5855.08|0
1655887600000|2022-06-22 08:46:40|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|5854.9|0
1655887620000|2022-06-22 08:47:00|5853.94|5853.94|5853.91|5853.91|5853.94|5853.94|5853.72|5853.72|0
1655887660000|2022-06-22 08:47:40|5852.92|5852.92|5852.92|5852.92|5852.92|5852.92|5852.92|5852.92|0
1655887670000|2022-06-22 08:47:50|5852.6|5852.6|5852.28|5852.28|5852.6|5852.6|5852.28|5852.28|0
1655887690000|2022-06-22 08:48:10|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|0
1655887720000|2022-06-22 08:48:40|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|0
1655887760000|2022-06-22 08:49:20|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|0
1655887770000|2022-06-22 08:49:30|5851.15|5851.15|5851.47|5851.47|5851.47|5851.47|5851.15|5851.15|0
1655887780000|2022-06-22 08:49:40|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|0
1655887790000|2022-06-22 08:49:50|5850.89|5850.89|5851.22|5851.22|5851.22|5851.22|5850.51|5850.51|0
1655887800000|2022-06-22 08:50:00|5851.86|5851.86|5851.86|5851.86|5851.86|5851.86|5851.86|5851.86|0
1655887810000|2022-06-22 08:50:10|5852.05|5852.05|5853.01|5853.01|5853.01|5853.01|5852.05|5852.05|0
1655887820000|2022-06-22 08:50:20|5853.29|5853.29|5853.57|5853.57|5854.21|5854.21|5853.29|5853.29|0
1655887830000|2022-06-22 08:50:30|5853.76|5853.76|5854.08|5854.08|5854.08|5854.08|5853.76|5853.76|0
1655887840000|2022-06-22 08:50:40|5855.04|5855.04|5855.54|5855.54|5855.54|5855.54|5855.04|5855.04|0
1655887850000|2022-06-22 08:50:50|5856.62|5856.62|5857.46|5857.46|5857.46|5857.46|5856.62|5856.62|0
1655887860000|2022-06-22 08:51:00|5856.82|5856.82|5856.18|5856.18|5856.82|5856.82|5856.18|5856.18|0
1655887870000|2022-06-22 08:51:10|5856.5|5856.5|5857.27|5857.27|5857.27|5857.27|5856.5|5856.5|0
1655887880000|2022-06-22 08:51:20|5857.09|5857.09|5856.9|5856.9|5857.09|5857.09|5856.9|5856.9|0
1655887910000|2022-06-22 08:51:50|5857.22|5857.22|5858.24|5858.24|5858.24|5858.24|5857.22|5857.22|0
1655887920000|2022-06-22 08:52:00|5859.01|5859.01|5860.32|5860.32|5860.32|5860.32|5859.01|5859.01|0
1655887930000|2022-06-22 08:52:10|5861.09|5861.09|5861.09|5861.09|5861.09|5861.09|5861.09|5861.09|0
1655887940000|2022-06-22 08:52:20|5862.58|5862.58|5862.02|5862.02|5862.58|5862.58|5862.02|5862.02|0
1655887950000|2022-06-22 08:52:30|5863.45|5863.45|5864.19|5864.19|5865.11|5865.11|5863.45|5863.45|0
1655887960000|2022-06-22 08:52:40|5863.87|5863.87|5863.23|5863.23|5863.87|5863.87|5863.23|5863.23|0
1655887970000|2022-06-22 08:52:50|5863.55|5863.55|5863.55|5863.55|5863.55|5863.55|5863.55|5863.55|0
1655887980000|2022-06-22 08:53:00|5863.83|5863.83|5864.75|5864.75|5864.75|5864.75|5863.83|5863.83|0
1655887990000|2022-06-22 08:53:10|5863.98|5863.98|5863.43|5863.43|5863.98|5863.98|5863.43|5863.43|0
1655888010000|2022-06-22 08:53:30|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|5862.66|0
1655888040000|2022-06-22 08:54:00|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|0
1655888070000|2022-06-22 08:54:30|5863.54|5863.54|5863.54|5863.54|5863.54|5863.54|5863.54|5863.54|0
1655888080000|2022-06-22 08:54:40|5863.86|5863.86|5863.86|5863.86|5863.86|5863.86|5863.86|5863.86|0
1655888090000|2022-06-22 08:54:50|5863.67|5863.67|5867.37|5867.37|5867.37|5867.37|5863.67|5863.67|0
1655888100000|2022-06-22 08:55:00|5868.14|5868.14|5867.18|5867.18|5868.14|5868.14|5867.18|5867.18|0
1655888110000|2022-06-22 08:55:10|5868.33|5868.33|5868.72|5868.72|5868.72|5868.72|5868.33|5868.33|0
1655888130000|2022-06-22 08:55:30|5869.1|5869.1|5870.42|5870.42|5870.42|5870.42|5869.1|5869.1|0
1655888170000|2022-06-22 08:56:10|5870.7|5870.7|5871.62|5871.62|5871.62|5871.62|5870.7|5870.7|0
1655888180000|2022-06-22 08:56:20|5870.46|5870.46|5870.46|5870.46|5870.46|5870.46|5870.46|5870.46|0
1655888220000|2022-06-22 08:57:00|5871.41|5871.41|5871.35|5871.35|5872.18|5872.18|5871.22|5871.22|0
1655888230000|2022-06-22 08:57:10|5871.07|5871.07|5868.36|5868.36|5871.07|5871.07|5868.36|5868.36|0
1655888240000|2022-06-22 08:57:20|5868.68|5868.68|5868.12|5868.12|5868.68|5868.68|5868.12|5868.12|0
1655888260000|2022-06-22 08:57:40|5868.5|5868.5|5868.5|5868.5|5868.5|5868.5|5868.5|5868.5|0
1655888300000|2022-06-22 08:58:20|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|0
1655888310000|2022-06-22 08:58:30|5870.34|5870.34|5870.34|5870.34|5870.34|5870.34|5870.34|5870.34|0
1655888350000|2022-06-22 08:59:10|5870.06|5870.06|5870.06|5870.06|5870.06|5870.06|5870.06|5870.06|0
1655888370000|2022-06-22 08:59:30|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|0
1655888400000|2022-06-22 09:00:00|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|0
1655888410000|2022-06-22 09:00:10|5873.51|5873.51|5874.42|5874.42|5874.42|5874.42|5873.51|5873.51|0
1655888420000|2022-06-22 09:00:20|5874.63|5874.63|5875.4|5875.4|5875.4|5875.4|5874.63|5874.63|0
1655888430000|2022-06-22 09:00:30|5875.21|5875.21|5875.02|5875.02|5875.21|5875.21|5875.02|5875.02|0
1655888460000|2022-06-22 09:01:00|5877.36|5877.36|5877.24|5877.24|5877.57|5877.57|5876.86|5876.86|0
1655888470000|2022-06-22 09:01:10|5876.6|5876.6|5875.96|5875.96|5876.6|5876.6|5875.96|5875.96|0
1655888490000|2022-06-22 09:01:30|5875.64|5875.64|5875.26|5875.26|5875.64|5875.64|5875.26|5875.26|0
1655888500000|2022-06-22 09:01:40|5874.11|5874.11|5874.3|5874.3|5874.3|5874.3|5874.11|5874.11|0
1655888520000|2022-06-22 09:02:00|5875|5875|5875|5875|5875|5875|5875|5875|0
1655888540000|2022-06-22 09:02:20|5874.72|5874.72|5874.04|5874.04|5874.72|5874.72|5874.04|5874.04|0
1655888550000|2022-06-22 09:02:30|5874.81|5874.81|5875.19|5875.19|5875.19|5875.19|5874.81|5874.81|0
1655888580000|2022-06-22 09:03:00|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|0
1655888590000|2022-06-22 09:03:10|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|5874.2|0
1655888600000|2022-06-22 09:03:20|5873.92|5873.92|5873.92|5873.92|5873.92|5873.92|5873.92|5873.92|0
1655888610000|2022-06-22 09:03:30|5873.6|5873.6|5872.56|5872.56|5873.6|5873.6|5872.56|5872.56|0
1655888650000|2022-06-22 09:04:10|5871.02|5871.02|5870.66|5870.66|5871.02|5871.02|5870.66|5870.66|0
1655888660000|2022-06-22 09:04:20|5870.11|5870.11|5870.11|5870.11|5870.11|5870.11|5870.11|5870.11|0
1655888690000|2022-06-22 09:04:50|5870.6|5870.6|5870.22|5870.22|5870.6|5870.6|5870.22|5870.22|0
1655888700000|2022-06-22 09:05:00|5870.43|5870.43|5870.43|5870.43|5870.43|5870.43|5870.43|5870.43|0
1655888750000|2022-06-22 09:05:50|5870.75|5870.75|5870.64|5870.64|5871.39|5871.39|5870.64|5870.64|0
1655888760000|2022-06-22 09:06:00|5870.32|5870.32|5870.7|5870.7|5870.7|5870.7|5869.93|5869.93|0
1655888780000|2022-06-22 09:06:20|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|5870.98|0
1655888790000|2022-06-22 09:06:30|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|0
1655888820000|2022-06-22 09:07:00|5870.32|5870.32|5871.06|5871.06|5871.06|5871.06|5870.32|5870.32|0
1655888850000|2022-06-22 09:07:30|5870.67|5870.67|5870.67|5870.67|5870.67|5870.67|5870.67|5870.67|0
1655888880000|2022-06-22 09:08:00|5871.44|5871.44|5868.95|5868.95|5871.44|5871.44|5868.95|5868.95|0
1655888910000|2022-06-22 09:08:30|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|5869.31|0
1655888920000|2022-06-22 09:08:40|5870.27|5870.27|5870.59|5870.59|5870.59|5870.59|5870.27|5870.27|0
1655888930000|2022-06-22 09:08:50|5870.38|5870.38|5871.51|5871.51|5871.51|5871.51|5870.38|5870.38|0
1655888940000|2022-06-22 09:09:00|5871.3|5871.3|5870.66|5870.66|5871.3|5871.3|5870.66|5870.66|0
1655888960000|2022-06-22 09:09:20|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|0
1655888980000|2022-06-22 09:09:40|5871.02|5871.02|5869.38|5869.38|5871.02|5871.02|5869.38|5869.38|0
1655888990000|2022-06-22 09:09:50|5868.42|5868.42|5868.03|5868.03|5868.42|5868.42|5868.03|5868.03|0
1655889000000|2022-06-22 09:10:00|5868.8|5868.8|5868.45|5868.45|5868.8|5868.8|5868.45|5868.45|0
1655889010000|2022-06-22 09:10:10|5868.26|5868.26|5868.26|5868.26|5868.26|5868.26|5868.26|5868.26|0
1655889020000|2022-06-22 09:10:20|5866.42|5866.42|5866.29|5866.29|5866.42|5866.42|5865.65|5865.65|0
1655889040000|2022-06-22 09:10:40|5866.93|5866.93|5866.93|5866.93|5866.93|5866.93|5866.93|5866.93|0
1655889060000|2022-06-22 09:11:00|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|0
1655889070000|2022-06-22 09:11:10|5865.93|5865.93|5865|5865|5866.49|5866.49|5865|5865|0
1655889080000|2022-06-22 09:11:20|5865.99|5865.99|5866.49|5866.49|5866.49|5866.49|5865.99|5865.99|0
1655889090000|2022-06-22 09:11:30|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|0
1655889100000|2022-06-22 09:11:40|5865.53|5865.53|5865.53|5865.53|5865.53|5865.53|5865.53|5865.53|0
1655889120000|2022-06-22 09:12:00|5865.11|5865.11|5864.68|5864.68|5865.11|5865.11|5864.68|5864.68|0
1655889130000|2022-06-22 09:12:10|5863.91|5863.91|5862.86|5862.86|5863.91|5863.91|5861.91|5861.91|0
1655889140000|2022-06-22 09:12:20|5863.18|5863.18|5863.18|5863.18|5863.18|5863.18|5863.18|5863.18|0
1655889150000|2022-06-22 09:12:30|5863.56|5863.56|5863.56|5863.56|5863.56|5863.56|5863.56|5863.56|0
1655889160000|2022-06-22 09:12:40|5862.96|5862.96|5862.96|5862.96|5862.96|5862.96|5862.96|5862.96|0
1655889170000|2022-06-22 09:12:50|5862.64|5862.64|5862.32|5862.32|5862.64|5862.64|5862.32|5862.32|0
1655889180000|2022-06-22 09:13:00|5861.68|5861.68|5861.4|5861.4|5861.68|5861.68|5861.4|5861.4|0
1655889210000|2022-06-22 09:13:30|5860.69|5860.69|5860.48|5860.48|5860.69|5860.69|5860.48|5860.48|0
1655889230000|2022-06-22 09:13:50|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|0
1655889250000|2022-06-22 09:14:10|5860.55|5860.55|5859.4|5859.4|5860.55|5860.55|5859.4|5859.4|0
1655889280000|2022-06-22 09:14:40|5859.08|5859.08|5859.08|5859.08|5859.08|5859.08|5859.08|5859.08|0
1655889320000|2022-06-22 09:15:20|5859.14|5859.14|5860.49|5860.49|5860.49|5860.49|5859.14|5859.14|0
1655889330000|2022-06-22 09:15:30|5860.91|5860.91|5860.91|5860.91|5860.91|5860.91|5860.91|5860.91|0
1655889340000|2022-06-22 09:15:40|5861.41|5861.41|5864.14|5864.14|5864.14|5864.14|5861.41|5861.41|0
1655889350000|2022-06-22 09:15:50|5864.78|5864.78|5864.78|5864.78|5864.78|5864.78|5864.78|5864.78|0
1655889360000|2022-06-22 09:16:00|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|0
1655889370000|2022-06-22 09:16:10|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|0
1655889400000|2022-06-22 09:16:40|5866.74|5866.74|5866.42|5866.42|5866.74|5866.74|5866.42|5866.42|0
1655889410000|2022-06-22 09:16:50|5866.1|5866.1|5869.1|5869.1|5869.1|5869.1|5866.1|5866.1|0
1655889440000|2022-06-22 09:17:20|5869.74|5869.74|5871.72|5871.72|5871.72|5871.72|5869.74|5869.74|0
1655889450000|2022-06-22 09:17:30|5872.22|5872.22|5873.48|5873.48|5873.69|5873.69|5872.22|5872.22|0
1655889460000|2022-06-22 09:17:40|5874.55|5874.55|5874.55|5874.55|5874.55|5874.55|5874.55|5874.55|0
1655889480000|2022-06-22 09:18:00|5875.32|5875.32|5874.94|5874.94|5875.32|5875.32|5874.94|5874.94|0
1655889500000|2022-06-22 09:18:20|5874.72|5874.72|5874.72|5874.72|5874.72|5874.72|5874.72|5874.72|0
1655889510000|2022-06-22 09:18:30|5875.64|5875.64|5876.28|5876.28|5876.28|5876.28|5875.64|5875.64|0
1655889520000|2022-06-22 09:18:40|5877.71|5877.71|5875.72|5875.72|5877.71|5877.71|5875.72|5875.72|0
1655889530000|2022-06-22 09:18:50|5876.1|5876.1|5876.1|5876.1|5876.1|5876.1|5876.1|5876.1|0
1655889540000|2022-06-22 09:19:00|5876.49|5876.49|5876.49|5876.49|5876.49|5876.49|5876.49|5876.49|0
1655889550000|2022-06-22 09:19:10|5876.21|5876.21|5876.21|5876.21|5876.21|5876.21|5876.21|5876.21|0
1655889570000|2022-06-22 09:19:30|5876.49|5876.49|5876.81|5876.81|5876.81|5876.81|5876.49|5876.49|0
1655889630000|2022-06-22 09:20:30|5877.77|5877.77|5878.09|5878.09|5878.09|5878.09|5877.77|5877.77|0
1655889650000|2022-06-22 09:20:50|5878.73|5878.73|5878.73|5878.73|5878.73|5878.73|5877.77|5877.77|0
1655889660000|2022-06-22 09:21:00|5878.41|5878.41|5878.41|5878.41|5878.41|5878.41|5878.41|5878.41|0
1655889680000|2022-06-22 09:21:20|5879.19|5879.19|5879.66|5879.66|5879.66|5879.66|5879.19|5879.19|0
1655889720000|2022-06-22 09:22:00|5878.7|5878.7|5878.7|5878.7|5878.7|5878.7|5878.7|5878.7|0
1655889730000|2022-06-22 09:22:10|5880.19|5880.19|5880.19|5880.19|5880.19|5880.19|5880|5880|0
1655889740000|2022-06-22 09:22:20|5880.38|5880.38|5880.56|5880.56|5880.76|5880.76|5880.37|5880.37|0
1655889750000|2022-06-22 09:22:30|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|0
1655889770000|2022-06-22 09:22:50|5880.56|5880.56|5880.56|5880.56|5880.56|5880.56|5880.56|5880.56|0
1655889780000|2022-06-22 09:23:00|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|0
1655889800000|2022-06-22 09:23:20|5880.43|5880.43|5880.6|5880.6|5880.6|5880.6|5880.11|5880.11|0
1655889840000|2022-06-22 09:24:00|5880.92|5880.92|5880.64|5880.64|5880.92|5880.92|5880.64|5880.64|0
1655889850000|2022-06-22 09:24:10|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|0
1655889880000|2022-06-22 09:24:40|5881.71|5881.71|5881.13|5881.13|5881.9|5881.9|5881.13|5881.13|0
1655889890000|2022-06-22 09:24:50|5880.58|5880.58|5879.94|5879.94|5880.58|5880.58|5879.94|5879.94|0
1655889900000|2022-06-22 09:25:00|5879.56|5879.56|5878.92|5878.92|5879.56|5879.56|5878.92|5878.92|0
1655889910000|2022-06-22 09:25:10|5878.73|5878.73|5877.97|5877.97|5878.73|5878.73|5877.97|5877.97|0
1655889930000|2022-06-22 09:25:30|5878.29|5878.29|5878.29|5878.29|5878.29|5878.29|5878.29|5878.29|0
1655889950000|2022-06-22 09:25:50|5877.97|5877.97|5877.37|5877.37|5877.97|5877.97|5877.37|5877.37|0
1655889970000|2022-06-22 09:26:10|5877.75|5877.75|5878.69|5878.69|5878.69|5878.69|5877.75|5877.75|0
1655889980000|2022-06-22 09:26:20|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|0
1655890000000|2022-06-22 09:26:40|5878.69|5878.69|5876.12|5876.12|5878.69|5878.69|5876.12|5876.12|0
1655890010000|2022-06-22 09:26:50|5875.48|5875.48|5875.48|5875.48|5875.48|5875.48|5875.48|5875.48|0
1655890020000|2022-06-22 09:27:00|5875.1|5875.1|5875.1|5875.1|5875.1|5875.1|5875.1|5875.1|0
1655890040000|2022-06-22 09:27:20|5874.34|5874.34|5874.34|5874.34|5874.66|5874.66|5873.19|5873.19|0
1655890080000|2022-06-22 09:28:00|5873.95|5873.95|5873.52|5873.52|5873.95|5873.95|5872.95|5872.95|0
1655890110000|2022-06-22 09:28:30|5874.02|5874.02|5870.77|5870.77|5874.02|5874.02|5870.77|5870.77|0
1655890160000|2022-06-22 09:29:20|5870.1|5870.1|5868.76|5868.76|5870.1|5870.1|5868.76|5868.76|0
1655890170000|2022-06-22 09:29:30|5869.76|5869.76|5870.71|5870.71|5870.71|5870.71|5869.76|5869.76|0
1655890180000|2022-06-22 09:29:40|5870.15|5870.15|5870.15|5870.15|5870.15|5870.15|5870.15|5870.15|0
1655890190000|2022-06-22 09:29:50|5869.79|5869.79|5868.32|5868.32|5869.79|5869.79|5868.32|5868.32|0
1655890200000|2022-06-22 09:30:00|5867.48|5867.48|5867.84|5867.84|5867.84|5867.84|5866.76|5866.76|0
1655890210000|2022-06-22 09:30:10|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|0
1655890220000|2022-06-22 09:30:20|5868.94|5868.94|5869.22|5869.22|5869.22|5869.22|5868.94|5868.94|0
1655890240000|2022-06-22 09:30:40|5867.86|5867.86|5867|5867|5867.86|5867.86|5866.28|5866.28|0
1655890250000|2022-06-22 09:30:50|5866.28|5866.28|5866.64|5866.64|5866.64|5866.64|5866.28|5866.28|0
1655890260000|2022-06-22 09:31:00|5867|5867|5865.84|5865.84|5867|5867|5865.07|5865.07|0
1655890270000|2022-06-22 09:31:10|5865.52|5865.52|5865.5|5865.5|5865.9|5865.9|5865.5|5865.5|0
1655890300000|2022-06-22 09:31:40|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|0
1655890320000|2022-06-22 09:32:00|5865.46|5865.46|5865.14|5865.14|5865.46|5865.46|5865.14|5865.14|0
1655890340000|2022-06-22 09:32:20|5865.33|5865.33|5864.17|5864.17|5865.33|5865.33|5864.17|5864.17|0
1655890380000|2022-06-22 09:33:00|5863.79|5863.79|5863.08|5863.08|5863.79|5863.79|5863.08|5863.08|0
1655890400000|2022-06-22 09:33:20|5863.72|5863.72|5864.36|5864.36|5864.36|5864.36|5863.72|5863.72|0
1655890410000|2022-06-22 09:33:30|5864.01|5864.01|5865.44|5865.44|5865.44|5865.44|5864.01|5864.01|0
1655890420000|2022-06-22 09:33:40|5866.08|5866.08|5865.72|5865.72|5866.08|5866.08|5865.72|5865.72|0
1655890430000|2022-06-22 09:33:50|5865.36|5865.36|5865.22|5865.22|5865.72|5865.72|5865.22|5865.22|0
1655890440000|2022-06-22 09:34:00|5864.38|5864.38|5864.94|5864.94|5864.94|5864.94|5864.38|5864.38|0
1655890450000|2022-06-22 09:34:10|5864.44|5864.44|5864.76|5864.76|5864.76|5864.76|5864.44|5864.44|0
1655890460000|2022-06-22 09:34:20|5863.99|5863.99|5863.61|5863.61|5863.99|5863.99|5863.61|5863.61|0
1655890470000|2022-06-22 09:34:30|5864.38|5864.38|5865.7|5865.7|5865.7|5865.7|5864.38|5864.38|0
1655890480000|2022-06-22 09:34:40|5865.98|5865.98|5865.98|5865.98|5865.98|5865.98|5865.98|5865.98|0
1655890490000|2022-06-22 09:34:50|5866.33|5866.33|5867.61|5867.61|5867.61|5867.61|5866.33|5866.33|0
1655890500000|2022-06-22 09:35:00|5868|5868|5869.28|5869.28|5869.28|5869.28|5868|5868|0
1655890510000|2022-06-22 09:35:10|5869.6|5869.6|5869.21|5869.21|5870.37|5870.37|5869.21|5869.21|0
1655890520000|2022-06-22 09:35:20|5869.53|5869.53|5870.66|5870.66|5870.66|5870.66|5869.53|5869.53|0
1655890530000|2022-06-22 09:35:30|5870.34|5870.34|5870.15|5870.15|5870.34|5870.34|5870.15|5870.15|0
1655890540000|2022-06-22 09:35:40|5869.83|5869.83|5870.21|5870.21|5870.21|5870.21|5869.83|5869.83|0
1655890550000|2022-06-22 09:35:50|5870.71|5870.71|5873.46|5873.46|5873.46|5873.46|5870.71|5870.71|0
1655890560000|2022-06-22 09:36:00|5873.74|5873.74|5874.51|5874.51|5874.51|5874.51|5873.74|5873.74|0
1655890570000|2022-06-22 09:36:10|5874.89|5874.89|5875.24|5875.24|5875.24|5875.24|5874.89|5874.89|0
1655890590000|2022-06-22 09:36:30|5876.32|5876.32|5875.96|5875.96|5876.32|5876.32|5875.96|5875.96|0
1655890600000|2022-06-22 09:36:40|5875.24|5875.24|5875.8|5875.8|5875.8|5875.8|5875.24|5875.24|0
1655890620000|2022-06-22 09:37:00|5875.03|5875.03|5875.03|5875.03|5875.42|5875.42|5875.03|5875.03|0
1655890660000|2022-06-22 09:37:40|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|0
1655890670000|2022-06-22 09:37:50|5875.04|5875.04|5875.04|5875.04|5875.04|5875.04|5875.04|5875.04|0
1655890680000|2022-06-22 09:38:00|5874.72|5874.72|5874.34|5874.34|5874.72|5874.72|5874.34|5874.34|0
1655890690000|2022-06-22 09:38:10|5873.5|5873.5|5872.22|5872.22|5873.5|5873.5|5872.22|5872.22|0
1655890720000|2022-06-22 09:38:40|5871.94|5871.94|5871.94|5871.94|5871.94|5871.94|5871.94|5871.94|0
1655890730000|2022-06-22 09:38:50|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|0
1655890740000|2022-06-22 09:39:00|5870.5|5870.5|5871.23|5871.23|5871.23|5871.23|5870.5|5870.5|0
1655890750000|2022-06-22 09:39:10|5870.95|5870.95|5870.76|5870.76|5871.53|5871.53|5870.37|5870.37|0
1655890800000|2022-06-22 09:40:00|5871.04|5871.04|5867.35|5867.35|5872.32|5872.32|5867.35|5867.35|0
1655890810000|2022-06-22 09:40:10|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|0
1655890820000|2022-06-22 09:40:20|5868.4|5868.4|5868.4|5868.4|5868.4|5868.4|5868.4|5868.4|0
1655890840000|2022-06-22 09:40:40|5868.59|5868.59|5868.78|5868.78|5868.78|5868.78|5868.59|5868.59|0
1655890860000|2022-06-22 09:41:00|5869.73|5869.73|5870.4|5870.4|5870.4|5870.4|5869.45|5869.45|0
1655890870000|2022-06-22 09:41:10|5870.96|5870.96|5874.14|5874.14|5874.14|5874.14|5870.96|5870.96|0
1655890880000|2022-06-22 09:41:20|5873.78|5873.78|5871.86|5871.86|5873.78|5873.78|5871.86|5871.86|0
1655890890000|2022-06-22 09:41:30|5871.3|5871.3|5870.98|5870.98|5871.3|5871.3|5870.98|5870.98|0
1655890900000|2022-06-22 09:41:40|5870.66|5870.66|5870.98|5870.98|5871.3|5871.3|5870.66|5870.66|0
1655890910000|2022-06-22 09:41:50|5871.7|5871.7|5872.08|5872.08|5872.08|5872.08|5871.7|5871.7|0
1655890920000|2022-06-22 09:42:00|5872.47|5872.47|5872.29|5872.29|5872.85|5872.85|5872.29|5872.29|0
1655890930000|2022-06-22 09:42:10|5872.61|5872.61|5872.61|5872.61|5872.61|5872.61|5871.97|5871.97|0
1655890940000|2022-06-22 09:42:20|5872.33|5872.33|5871.92|5871.92|5872.69|5872.69|5871.92|5871.92|0
1655890950000|2022-06-22 09:42:30|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|5871.56|0
1655890960000|2022-06-22 09:42:40|5871.18|5871.18|5871.18|5871.18|5871.18|5871.18|5871.18|5871.18|0
1655890990000|2022-06-22 09:43:10|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|0
1655891000000|2022-06-22 09:43:20|5869.67|5869.67|5868.65|5868.65|5869.67|5869.67|5868.65|5868.65|0
1655891010000|2022-06-22 09:43:30|5868.15|5868.15|5867.65|5867.65|5868.15|5868.15|5867.65|5867.65|0
1655891030000|2022-06-22 09:43:50|5867.29|5867.29|5867.65|5867.65|5867.65|5867.65|5867.29|5867.29|0
1655891040000|2022-06-22 09:44:00|5867.33|5867.33|5867.33|5867.33|5867.33|5867.33|5867.33|5867.33|0
1655891060000|2022-06-22 09:44:20|5867.97|5867.97|5867.97|5867.97|5867.97|5867.97|5867.97|5867.97|0
1655891070000|2022-06-22 09:44:30|5869.29|5869.29|5869.1|5869.1|5869.29|5869.29|5869.1|5869.1|0
1655891080000|2022-06-22 09:44:40|5869.6|5869.6|5871.12|5871.12|5871.12|5871.12|5869.6|5869.6|0
1655891090000|2022-06-22 09:44:50|5870.16|5870.16|5869.8|5869.8|5870.52|5870.52|5869.8|5869.8|0
1655891100000|2022-06-22 09:45:00|5869.48|5869.48|5869.48|5869.48|5869.48|5869.48|5869.48|5869.48|0
1655891110000|2022-06-22 09:45:10|5870.12|5870.12|5870.12|5870.12|5870.12|5870.12|5870.12|5870.12|0
1655891120000|2022-06-22 09:45:20|5871.28|5871.28|5871.28|5871.28|5871.28|5871.28|5871.28|5871.28|0
1655891130000|2022-06-22 09:45:30|5871.55|5871.55|5871.55|5871.55|5871.55|5871.55|5871.55|5871.55|0
1655891150000|2022-06-22 09:45:50|5870.79|5870.79|5871.62|5871.62|5871.81|5871.81|5870.79|5870.79|0
1655891160000|2022-06-22 09:46:00|5871.34|5871.34|5871.73|5871.73|5871.73|5871.73|5871.34|5871.34|0
1655891170000|2022-06-22 09:46:10|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|0
1655891180000|2022-06-22 09:46:20|5870.38|5870.38|5870.1|5870.1|5870.38|5870.38|5870.1|5870.1|0
1655891190000|2022-06-22 09:46:30|5869.75|5869.75|5869.39|5869.39|5869.75|5869.75|5869.39|5869.39|0
1655891210000|2022-06-22 09:46:50|5867.85|5867.85|5867.85|5867.85|5867.85|5867.85|5867.85|5867.85|0
1655891220000|2022-06-22 09:47:00|5866.89|5866.89|5866.57|5866.57|5866.89|5866.89|5866.57|5866.57|0
1655891230000|2022-06-22 09:47:10|5866.89|5866.89|5866.89|5866.89|5866.89|5866.89|5866.89|5866.89|0
1655891260000|2022-06-22 09:47:40|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|5866.57|0
1655891280000|2022-06-22 09:48:00|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|5866.29|0
1655891320000|2022-06-22 09:48:40|5866.93|5866.93|5867.31|5867.31|5867.31|5867.31|5866.93|5866.93|0
1655891330000|2022-06-22 09:48:50|5867.12|5867.12|5867.12|5867.12|5867.12|5867.12|5867.12|5867.12|0
1655891340000|2022-06-22 09:49:00|5866.8|5866.8|5866.48|5866.48|5866.8|5866.8|5866.48|5866.48|0
1655891350000|2022-06-22 09:49:10|5865.85|5865.85|5865.49|5865.49|5865.85|5865.85|5865.49|5865.49|0
1655891360000|2022-06-22 09:49:20|5864.09|5864.09|5864.09|5864.09|5864.09|5864.09|5864.09|5864.09|0
1655891380000|2022-06-22 09:49:40|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|0
1655891390000|2022-06-22 09:49:50|5864.97|5864.97|5865.65|5865.65|5865.97|5865.97|5864.97|5864.97|0
1655891410000|2022-06-22 09:50:10|5864.65|5864.65|5865.15|5865.15|5865.15|5865.15|5864.65|5864.65|0
1655891420000|2022-06-22 09:50:20|5865.65|5865.65|5865.65|5865.65|5865.65|5865.65|5865.65|5865.65|0
1655891430000|2022-06-22 09:50:30|5865.97|5865.97|5866.67|5866.67|5866.67|5866.67|5865.97|5865.97|0
1655891440000|2022-06-22 09:50:40|5866.86|5866.86|5867.36|5867.36|5867.36|5867.36|5866.86|5866.86|0
1655891460000|2022-06-22 09:51:00|5869.15|5869.15|5869.46|5869.46|5869.46|5869.46|5868.96|5868.96|0
1655891470000|2022-06-22 09:51:10|5869.84|5869.84|5869.84|5869.84|5870.34|5870.34|5869.84|5869.84|0
1655891490000|2022-06-22 09:51:30|5868.84|5868.84|5868.84|5868.84|5868.84|5868.84|5868.84|5868.84|0
1655891500000|2022-06-22 09:51:40|5869.22|5869.22|5869.22|5869.22|5869.22|5869.22|5869.22|5869.22|0
1655891520000|2022-06-22 09:52:00|5869.78|5869.78|5870.2|5870.2|5870.2|5870.2|5869.64|5869.64|0
1655891530000|2022-06-22 09:52:10|5870.52|5870.52|5870.34|5870.34|5870.84|5870.84|5870.34|5870.34|0
1655891540000|2022-06-22 09:52:20|5870.62|5870.62|5871|5871|5871|5871|5870.62|5870.62|0
1655891550000|2022-06-22 09:52:30|5871.39|5871.39|5872.16|5872.16|5872.16|5872.16|5871.39|5871.39|0
1655891560000|2022-06-22 09:52:40|5872.37|5872.37|5870.45|5870.45|5872.37|5872.37|5870.45|5870.45|0
1655891570000|2022-06-22 09:52:50|5871.22|5871.22|5870.83|5870.83|5871.22|5871.22|5870.83|5870.83|0
1655891590000|2022-06-22 09:53:10|5869.84|5869.84|5869.84|5869.84|5869.84|5869.84|5869.84|5869.84|0
1655891600000|2022-06-22 09:53:20|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|0
1655891610000|2022-06-22 09:53:30|5870.86|5870.86|5870.79|5870.79|5871.63|5871.63|5870.79|5870.79|0
1655891620000|2022-06-22 09:53:40|5870.51|5870.51|5871.15|5871.15|5871.79|5871.79|5870.51|5870.51|0
1655891630000|2022-06-22 09:53:50|5870.83|5870.83|5870.44|5870.44|5870.83|5870.83|5870.44|5870.44|0
1655891640000|2022-06-22 09:54:00|5871.52|5871.52|5871.93|5871.93|5872.29|5872.29|5871.52|5871.52|0
1655891650000|2022-06-22 09:54:10|5870.78|5870.78|5871.55|5871.55|5871.55|5871.55|5870.78|5870.78|0
1655891660000|2022-06-22 09:54:20|5871.9|5871.9|5873.5|5873.5|5873.5|5873.5|5871.9|5871.9|0
1655891680000|2022-06-22 09:54:40|5873.88|5873.88|5874.88|5874.88|5875.26|5875.26|5873.88|5873.88|0
1655891690000|2022-06-22 09:54:50|5875.37|5875.37|5875.37|5875.37|5875.37|5875.37|5875.37|5875.37|0
1655891710000|2022-06-22 09:55:10|5876.78|5876.78|5875.31|5875.31|5876.78|5876.78|5875.31|5875.31|0
1655891720000|2022-06-22 09:55:20|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|5874.95|0
1655891730000|2022-06-22 09:55:30|5875.27|5875.27|5874.95|5874.95|5875.27|5875.27|5874.95|5874.95|0
1655891760000|2022-06-22 09:56:00|5875.72|5875.72|5874.95|5874.95|5875.72|5875.72|5874.95|5874.95|0
1655891770000|2022-06-22 09:56:10|5874.63|5874.63|5873.97|5873.97|5874.63|5874.63|5873.97|5873.97|0
1655891790000|2022-06-22 09:56:30|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|0
1655891800000|2022-06-22 09:56:40|5873.18|5873.18|5874.68|5874.68|5874.68|5874.68|5873.18|5873.18|0
1655891810000|2022-06-22 09:56:50|5875.24|5875.24|5875.21|5875.21|5875.71|5875.71|5875.21|5875.21|0
1655891830000|2022-06-22 09:57:10|5874.83|5874.83|5874.83|5874.83|5874.83|5874.83|5874.83|5874.83|0
1655891840000|2022-06-22 09:57:20|5874.55|5874.55|5874.55|5874.55|5874.55|5874.55|5874.55|5874.55|0
1655891850000|2022-06-22 09:57:30|5874.05|5874.05|5873.73|5873.73|5874.05|5874.05|5873.73|5873.73|0
1655891860000|2022-06-22 09:57:40|5874.23|5874.23|5874.73|5874.73|5874.73|5874.73|5874.23|5874.23|0
1655891880000|2022-06-22 09:58:00|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|0
1655891900000|2022-06-22 09:58:20|5873.95|5873.95|5874.17|5874.17|5874.45|5874.45|5873.67|5873.67|0
1655891910000|2022-06-22 09:58:30|5874.67|5874.67|5874.67|5874.67|5874.67|5874.67|5874.67|5874.67|0
1655891920000|2022-06-22 09:58:40|5873.9|5873.9|5873.9|5873.9|5873.9|5873.9|5873.9|5873.9|0
1655891930000|2022-06-22 09:58:50|5874.18|5874.18|5874.56|5874.56|5874.56|5874.56|5873.79|5873.79|0
1655891940000|2022-06-22 09:59:00|5874.28|5874.28|5874.28|5874.28|5874.28|5874.28|5874.28|5874.28|0
1655891950000|2022-06-22 09:59:10|5874.78|5874.78|5874.78|5874.78|5874.78|5874.78|5874.78|5874.78|0
1655891960000|2022-06-22 09:59:20|5873.78|5873.78|5873.29|5873.29|5873.78|5873.78|5873.29|5873.29|0
1655891980000|2022-06-22 09:59:40|5872.13|5872.13|5873.24|5873.24|5873.24|5873.24|5871.75|5871.75|0
1655891990000|2022-06-22 09:59:50|5872.74|5872.74|5871.64|5871.64|5872.74|5872.74|5871.64|5871.64|0
1655892000000|2022-06-22 10:00:00|5871.28|5871.28|5873.16|5873.16|5873.26|5873.26|5870.29|5870.29|0
1655892010000|2022-06-22 10:00:10|5872.84|5872.84|5871.88|5871.88|5872.84|5872.84|5871.88|5871.88|0
1655892020000|2022-06-22 10:00:20|5870.88|5870.88|5871.09|5871.09|5871.65|5871.65|5870.7|5870.7|0
1655892030000|2022-06-22 10:00:30|5871.59|5871.59|5871.27|5871.27|5871.59|5871.59|5871.27|5871.27|0
1655892040000|2022-06-22 10:00:40|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|0
1655892060000|2022-06-22 10:01:00|5872.09|5872.09|5871.77|5871.77|5872.2|5872.2|5871.7|5871.7|0
1655892070000|2022-06-22 10:01:10|5871.56|5871.56|5871.77|5871.77|5871.77|5871.77|5871.06|5871.06|0
1655892090000|2022-06-22 10:01:30|5871.27|5871.27|5871.77|5871.77|5871.77|5871.77|5871.27|5871.27|0
1655892100000|2022-06-22 10:01:40|5872.27|5872.27|5872.27|5872.27|5872.76|5872.76|5872.27|5872.27|0
1655892110000|2022-06-22 10:01:50|5871.95|5871.95|5870.63|5870.63|5871.95|5871.95|5870.63|5870.63|0
1655892120000|2022-06-22 10:02:00|5871.63|5871.63|5871.41|5871.41|5871.91|5871.91|5871.41|5871.41|0
1655892130000|2022-06-22 10:02:10|5871.05|5871.05|5871.05|5871.05|5871.05|5871.05|5871.05|5871.05|0
1655892140000|2022-06-22 10:02:20|5871.33|5871.33|5871.22|5871.22|5871.33|5871.33|5870.56|5870.56|0
1655892180000|2022-06-22 10:03:00|5870.84|5870.84|5869.07|5869.07|5870.84|5870.84|5869.07|5869.07|0
1655892190000|2022-06-22 10:03:10|5868.5|5868.5|5868.22|5868.22|5868.5|5868.5|5868.22|5868.22|0
1655892200000|2022-06-22 10:03:20|5867.72|5867.72|5867.22|5867.22|5867.72|5867.72|5867.22|5867.22|0
1655892210000|2022-06-22 10:03:30|5867.86|5867.86|5865.98|5865.98|5867.86|5867.86|5865.98|5865.98|0
1655892220000|2022-06-22 10:03:40|5865.49|5865.49|5865.77|5865.77|5865.77|5865.77|5865.49|5865.49|0
1655892230000|2022-06-22 10:03:50|5866.05|5866.05|5866.05|5866.05|5866.05|5866.05|5866.05|5866.05|0
1655892240000|2022-06-22 10:04:00|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|5865.77|0
1655892260000|2022-06-22 10:04:20|5866.4|5866.4|5866.4|5866.4|5866.4|5866.4|5866.4|5866.4|0
1655892270000|2022-06-22 10:04:30|5866.9|5866.9|5869.25|5869.25|5869.64|5869.64|5866.9|5866.9|0
1655892290000|2022-06-22 10:04:50|5868.93|5868.93|5868.93|5868.93|5868.93|5868.93|5868.93|5868.93|0
1655892300000|2022-06-22 10:05:00|5869.65|5869.65|5872.13|5872.13|5872.13|5872.13|5869.65|5869.65|0
1655892310000|2022-06-22 10:05:10|5871.75|5871.75|5872.32|5872.32|5872.32|5872.32|5871.75|5871.75|0
1655892320000|2022-06-22 10:05:20|5872.64|5872.64|5873.34|5873.34|5873.34|5873.34|5872.64|5872.64|0
1655892330000|2022-06-22 10:05:30|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|0
1655892360000|2022-06-22 10:06:00|5872.52|5872.52|5872.2|5872.2|5872.52|5872.52|5872.2|5872.2|0
1655892370000|2022-06-22 10:06:10|5872.48|5872.48|5872.48|5872.48|5872.48|5872.48|5872.48|5872.48|0
1655892380000|2022-06-22 10:06:20|5871.98|5871.98|5872.62|5872.62|5872.62|5872.62|5871.98|5871.98|0
1655892390000|2022-06-22 10:06:30|5873.12|5873.12|5873.12|5873.12|5873.12|5873.12|5873.12|5873.12|0
1655892400000|2022-06-22 10:06:40|5873.76|5873.76|5873.76|5873.76|5873.76|5873.76|5873.76|5873.76|0
1655892420000|2022-06-22 10:07:00|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|0
1655892440000|2022-06-22 10:07:20|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|0
1655892450000|2022-06-22 10:07:30|5873.44|5873.44|5873.44|5873.44|5873.44|5873.44|5873.44|5873.44|0
1655892480000|2022-06-22 10:08:00|5873.15|5873.15|5872.38|5872.38|5873.98|5873.98|5872.38|5872.38|0
1655892500000|2022-06-22 10:08:20|5871.82|5871.82|5871.82|5871.82|5871.82|5871.82|5871.82|5871.82|0
1655892540000|2022-06-22 10:09:00|5872.66|5872.66|5871.77|5871.77|5872.66|5872.66|5871.77|5871.77|0
1655892550000|2022-06-22 10:09:10|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|0
1655892580000|2022-06-22 10:09:40|5869.6|5869.6|5868.45|5868.45|5869.6|5869.6|5868.45|5868.45|0
1655892590000|2022-06-22 10:09:50|5868.84|5868.84|5869.16|5869.16|5869.37|5869.37|5868.84|5868.84|0
1655892600000|2022-06-22 10:10:00|5869.43|5869.43|5869.43|5869.43|5869.43|5869.43|5869.43|5869.43|0
1655892610000|2022-06-22 10:10:10|5869.82|5869.82|5870.97|5870.97|5870.97|5870.97|5869.82|5869.82|0
1655892620000|2022-06-22 10:10:20|5870.2|5870.2|5870.86|5870.86|5870.86|5870.86|5870.2|5870.2|0
1655892630000|2022-06-22 10:10:30|5871.36|5871.36|5871.36|5871.36|5871.36|5871.36|5871.36|5871.36|0
1655892640000|2022-06-22 10:10:40|5872|5872|5872.19|5872.19|5872.19|5872.19|5872|5872|0
1655892650000|2022-06-22 10:10:50|5872.96|5872.96|5872.57|5872.57|5872.96|5872.96|5872.57|5872.57|0
1655892660000|2022-06-22 10:11:00|5872.36|5872.36|5872.05|5872.05|5872.55|5872.55|5872.05|5872.05|0
1655892670000|2022-06-22 10:11:10|5871.86|5871.86|5871.86|5871.86|5871.86|5871.86|5871.86|5871.86|0
1655892680000|2022-06-22 10:11:20|5871.58|5871.58|5871.58|5871.58|5871.58|5871.58|5871.58|5871.58|0
1655892710000|2022-06-22 10:11:50|5871.3|5871.3|5871.3|5871.3|5871.3|5871.3|5871.3|5871.3|0
1655892720000|2022-06-22 10:12:00|5871.02|5871.02|5871.02|5871.02|5871.02|5871.02|5871.02|5871.02|0
1655892730000|2022-06-22 10:12:10|5869.48|5869.48|5869.08|5869.08|5869.48|5869.48|5869.08|5869.08|0
1655892740000|2022-06-22 10:12:20|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|0
1655892750000|2022-06-22 10:12:30|5868.34|5868.34|5868.34|5868.34|5868.34|5868.34|5868.34|5868.34|0
1655892760000|2022-06-22 10:12:40|5868.02|5868.02|5868.02|5868.02|5868.02|5868.02|5868.02|5868.02|0
1655892790000|2022-06-22 10:13:10|5867.25|5867.25|5867.25|5867.25|5867.25|5867.25|5867.25|5867.25|0
1655892800000|2022-06-22 10:13:20|5868.41|5868.41|5867.45|5867.45|5868.41|5868.41|5867.45|5867.45|0
1655892810000|2022-06-22 10:13:30|5867.17|5867.17|5867.17|5867.17|5867.17|5867.17|5867.17|5867.17|0
1655892820000|2022-06-22 10:13:40|5866.85|5866.85|5867.62|5867.62|5867.62|5867.62|5866.85|5866.85|0
1655892830000|2022-06-22 10:13:50|5866.85|5866.85|5866.85|5866.85|5866.85|5866.85|5866.85|5866.85|0
1655892840000|2022-06-22 10:14:00|5867.17|5867.17|5867.1|5867.1|5867.17|5867.17|5866.4|5866.4|0
1655892860000|2022-06-22 10:14:20|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|0
1655892870000|2022-06-22 10:14:30|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|0
1655892880000|2022-06-22 10:14:40|5868.5|5868.5|5868.5|5868.5|5868.5|5868.5|5868.5|5868.5|0
1655892890000|2022-06-22 10:14:50|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|5868.89|0
1655892900000|2022-06-22 10:15:00|5869.98|5869.98|5870.99|5870.99|5871.31|5871.31|5869.27|5869.27|0
1655892910000|2022-06-22 10:15:10|5871.38|5871.38|5871.38|5871.38|5871.38|5871.38|5871.38|5871.38|0
1655892920000|2022-06-22 10:15:20|5871.66|5871.66|5871.27|5871.27|5871.66|5871.66|5870.89|5870.89|0
1655892940000|2022-06-22 10:15:40|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|0
1655892950000|2022-06-22 10:15:50|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|0
1655892960000|2022-06-22 10:16:00|5871.84|5871.84|5872.16|5872.16|5872.16|5872.16|5871.84|5871.84|0
1655892970000|2022-06-22 10:16:10|5871.8|5871.8|5871.8|5871.8|5871.8|5871.8|5871.8|5871.8|0
1655892990000|2022-06-22 10:16:30|5870.52|5870.52|5870.52|5870.52|5870.52|5870.52|5870.52|5870.52|0
1655893000000|2022-06-22 10:16:40|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|0
1655893030000|2022-06-22 10:17:10|5870.7|5870.7|5871.08|5871.08|5871.08|5871.08|5870.7|5870.7|0
1655893040000|2022-06-22 10:17:20|5870.7|5870.7|5870.7|5870.7|5871.08|5871.08|5870.7|5870.7|0
1655893050000|2022-06-22 10:17:30|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|5871.85|0
1655893060000|2022-06-22 10:17:40|5873.34|5873.34|5873.78|5873.78|5873.78|5873.78|5873.34|5873.34|0
1655893070000|2022-06-22 10:17:50|5873.01|5873.01|5874.35|5874.35|5874.35|5874.35|5873.01|5873.01|0
1655893080000|2022-06-22 10:18:00|5875.06|5875.06|5875.06|5875.06|5875.78|5875.78|5875.06|5875.06|0
1655893100000|2022-06-22 10:18:20|5874.56|5874.56|5874.56|5874.56|5874.56|5874.56|5874.56|5874.56|0
1655893120000|2022-06-22 10:18:40|5874.21|5874.21|5873.99|5873.99|5874.21|5874.21|5873.99|5873.99|0
1655893130000|2022-06-22 10:18:50|5872.84|5872.84|5872.84|5872.84|5872.84|5872.84|5872.84|5872.84|0
1655893140000|2022-06-22 10:19:00|5873.12|5873.12|5872.95|5872.95|5873.12|5873.12|5872.95|5872.95|0
1655893150000|2022-06-22 10:19:10|5872.67|5872.67|5872.86|5872.86|5872.86|5872.86|5872.67|5872.67|0
1655893160000|2022-06-22 10:19:20|5873.14|5873.14|5873.14|5873.14|5873.14|5873.14|5873.14|5873.14|0
1655893170000|2022-06-22 10:19:30|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|5873.33|0
1655893190000|2022-06-22 10:19:50|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|0
1655893200000|2022-06-22 10:20:00|5873.69|5873.69|5874.46|5874.46|5874.46|5874.46|5873.69|5873.69|0
1655893210000|2022-06-22 10:20:10|5874.14|5874.14|5873.82|5873.82|5874.14|5874.14|5873.82|5873.82|0
1655893250000|2022-06-22 10:20:50|5874.2|5874.2|5876.03|5876.03|5876.03|5876.03|5874.2|5874.2|0
1655893260000|2022-06-22 10:21:00|5876.42|5876.42|5876.42|5876.42|5876.42|5876.42|5876.42|5876.42|0
1655893270000|2022-06-22 10:21:10|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|5875.65|0
1655893280000|2022-06-22 10:21:20|5875.37|5875.37|5876.25|5876.25|5876.25|5876.25|5875.37|5875.37|0
1655893290000|2022-06-22 10:21:30|5876.63|5876.63|5877.32|5877.32|5877.32|5877.32|5876.63|5876.63|0
1655893300000|2022-06-22 10:21:40|5877.04|5877.04|5877.32|5877.32|5877.32|5877.32|5877.04|5877.04|0
1655893310000|2022-06-22 10:21:50|5876.68|5876.68|5876.31|5876.31|5876.68|5876.68|5876.31|5876.31|0
1655893320000|2022-06-22 10:22:00|5875.75|5875.75|5875.17|5875.17|5875.94|5875.94|5874.78|5874.78|0
1655893330000|2022-06-22 10:22:10|5874.17|5874.17|5874.17|5874.17|5874.17|5874.17|5874.17|5874.17|0
1655893350000|2022-06-22 10:22:30|5874.36|5874.36|5875.83|5875.83|5875.83|5875.83|5874.36|5874.36|0
1655893360000|2022-06-22 10:22:40|5875.45|5875.45|5875.45|5875.45|5875.45|5875.45|5875.45|5875.45|0
1655893370000|2022-06-22 10:22:50|5876.01|5876.01|5876.01|5876.01|5876.01|5876.01|5876.01|5876.01|0
1655893380000|2022-06-22 10:23:00|5875.73|5875.73|5876.44|5876.44|5876.44|5876.44|5875.73|5875.73|0
1655893400000|2022-06-22 10:23:20|5875.29|5875.29|5875.29|5875.29|5875.29|5875.29|5875.29|5875.29|0
1655893410000|2022-06-22 10:23:30|5874.65|5874.65|5874.65|5874.65|5874.65|5874.65|5874.65|5874.65|0
1655893420000|2022-06-22 10:23:40|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|0
1655893440000|2022-06-22 10:24:00|5875.52|5875.52|5875.14|5875.14|5875.52|5875.52|5874.37|5874.37|0
1655893470000|2022-06-22 10:24:30|5874.57|5874.57|5873.8|5873.8|5874.57|5874.57|5873.8|5873.8|0
1655893480000|2022-06-22 10:24:40|5873.48|5873.48|5872.75|5872.75|5873.48|5873.48|5872.39|5872.39|0
1655893490000|2022-06-22 10:24:50|5873.11|5873.11|5873.11|5873.11|5873.11|5873.11|5873.11|5873.11|0
1655893500000|2022-06-22 10:25:00|5873.74|5873.74|5874.19|5874.19|5874.51|5874.51|5873.74|5873.74|0
1655893510000|2022-06-22 10:25:10|5874.58|5874.58|5874.58|5874.58|5874.58|5874.58|5874.58|5874.58|0
1655893520000|2022-06-22 10:25:20|5874.77|5874.77|5875.84|5875.84|5875.84|5875.84|5874.77|5874.77|0
1655893530000|2022-06-22 10:25:30|5876.03|5876.03|5875.03|5875.03|5876.03|5876.03|5875.03|5875.03|0
1655893540000|2022-06-22 10:25:40|5875.35|5875.35|5876.44|5876.44|5876.44|5876.44|5875.35|5875.35|0
1655893570000|2022-06-22 10:26:10|5876.09|5876.09|5876.09|5876.09|5876.09|5876.09|5876.09|5876.09|0
1655893580000|2022-06-22 10:26:20|5876.72|5876.72|5877.15|5877.15|5877.15|5877.15|5876.3|5876.3|0
1655893600000|2022-06-22 10:26:40|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|5876.96|0
1655893610000|2022-06-22 10:26:50|5877.17|5877.17|5877.17|5877.17|5877.17|5877.17|5877.17|5877.17|0
1655893620000|2022-06-22 10:27:00|5876.85|5876.85|5876.53|5876.53|5876.85|5876.85|5876.53|5876.53|0
1655893630000|2022-06-22 10:27:10|5876.15|5876.15|5875.65|5875.65|5876.15|5876.15|5875.43|5875.43|0
1655893640000|2022-06-22 10:27:20|5875.96|5875.96|5875.96|5875.96|5875.96|5875.96|5875.96|5875.96|0
1655893650000|2022-06-22 10:27:30|5876.35|5876.35|5876.35|5876.35|5876.35|5876.35|5876.35|5876.35|0
1655893660000|2022-06-22 10:27:40|5875.96|5875.96|5875.96|5875.96|5875.96|5875.96|5875.96|5875.96|0
1655893680000|2022-06-22 10:28:00|5876.34|5876.34|5877.83|5877.83|5877.83|5877.83|5876.34|5876.34|0
1655893720000|2022-06-22 10:28:40|5878.15|5878.15|5878.15|5878.15|5878.15|5878.15|5878.15|5878.15|0
1655893740000|2022-06-22 10:29:00|5878.71|5878.71|5880.5|5880.5|5880.5|5880.5|5878.71|5878.71|0
1655893750000|2022-06-22 10:29:10|5880.11|5880.11|5880.55|5880.55|5880.55|5880.55|5879.73|5879.73|0
1655893760000|2022-06-22 10:29:20|5881.55|5881.55|5881.55|5881.55|5881.55|5881.55|5881.55|5881.55|0
1655893770000|2022-06-22 10:29:30|5881.23|5881.23|5880.91|5880.91|5881.23|5881.23|5880.91|5880.91|0
1655893790000|2022-06-22 10:29:50|5881.41|5881.41|5881.6|5881.6|5881.6|5881.6|5881.41|5881.41|0
1655893800000|2022-06-22 10:30:00|5882.16|5882.16|5882.87|5882.87|5883.23|5883.23|5882.16|5882.16|0
1655893810000|2022-06-22 10:30:10|5881.27|5881.27|5880.38|5880.38|5881.27|5881.27|5880.31|5880.31|0
1655893830000|2022-06-22 10:30:30|5880.02|5880.02|5880.2|5880.2|5880.52|5880.52|5880.02|5880.02|0
1655893840000|2022-06-22 10:30:40|5879.84|5879.84|5879.52|5879.52|5879.84|5879.84|5879.52|5879.52|0
1655893850000|2022-06-22 10:30:50|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|0
1655893880000|2022-06-22 10:31:20|5878.78|5878.78|5878.78|5878.78|5878.78|5878.78|5878.78|5878.78|0
1655893890000|2022-06-22 10:31:30|5878.4|5878.4|5878.02|5878.02|5878.4|5878.4|5878.02|5878.02|0
1655893900000|2022-06-22 10:31:40|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|0
1655893910000|2022-06-22 10:31:50|5876.74|5876.74|5876.74|5876.74|5876.74|5876.74|5876.74|5876.74|0
1655893930000|2022-06-22 10:32:10|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|0
1655893940000|2022-06-22 10:32:20|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|5875.81|0
1655893950000|2022-06-22 10:32:30|5874.66|5874.66|5874.66|5874.66|5874.66|5874.66|5874.66|5874.66|0
1655893960000|2022-06-22 10:32:40|5872.74|5872.74|5873.7|5873.7|5873.7|5873.7|5872.74|5872.74|0
1655893980000|2022-06-22 10:33:00|5874.02|5874.02|5874.4|5874.4|5874.4|5874.4|5873.63|5873.63|0
1655893990000|2022-06-22 10:33:10|5873.69|5873.69|5873.37|5873.37|5873.69|5873.69|5873.37|5873.37|0
1655894000000|2022-06-22 10:33:20|5872.73|5872.73|5871.96|5871.96|5872.73|5872.73|5871.96|5871.96|0
1655894020000|2022-06-22 10:33:40|5872.28|5872.28|5871.89|5871.89|5872.28|5872.28|5871.89|5871.89|0
1655894030000|2022-06-22 10:33:50|5871.52|5871.52|5870.48|5870.48|5871.52|5871.52|5870.16|5870.16|0
1655894040000|2022-06-22 10:34:00|5870.2|5870.2|5869.92|5869.92|5870.2|5870.2|5869.92|5869.92|0
1655894070000|2022-06-22 10:34:30|5870.11|5870.11|5869.55|5869.55|5870.11|5870.11|5869.55|5869.55|0
1655894090000|2022-06-22 10:34:50|5869.19|5869.19|5868.62|5868.62|5869.26|5869.26|5868.62|5868.62|0
1655894100000|2022-06-22 10:35:00|5867.98|5867.98|5867.41|5867.41|5867.98|5867.98|5867.41|5867.41|0
1655894110000|2022-06-22 10:35:10|5867.03|5867.03|5867.67|5867.67|5867.67|5867.67|5867.03|5867.03|0
1655894120000|2022-06-22 10:35:20|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|0
1655894130000|2022-06-22 10:35:30|5866.01|5866.01|5866.01|5866.01|5866.01|5866.01|5866.01|5866.01|0
1655894140000|2022-06-22 10:35:40|5866.33|5866.33|5866.82|5866.82|5867.32|5867.32|5866.33|5866.33|0
1655894180000|2022-06-22 10:36:20|5866.47|5866.47|5866.47|5866.47|5866.47|5866.47|5866.47|5866.47|0
1655894190000|2022-06-22 10:36:30|5866.28|5866.28|5866.28|5866.28|5866.28|5866.28|5866.28|5866.28|0
1655894200000|2022-06-22 10:36:40|5865.96|5865.96|5865.45|5865.45|5865.96|5865.96|5865.45|5865.45|0
1655894210000|2022-06-22 10:36:50|5865.83|5865.83|5865.83|5865.83|5865.83|5865.83|5865.83|5865.83|0
1655894220000|2022-06-22 10:37:00|5865.65|5865.65|5866.6|5866.6|5866.6|5866.6|5865.65|5865.65|0
1655894230000|2022-06-22 10:37:10|5866.92|5866.92|5866.92|5866.92|5866.92|5866.92|5866.92|5866.92|0
1655894250000|2022-06-22 10:37:30|5867.64|5867.64|5868.02|5868.02|5868.02|5868.02|5867.64|5867.64|0
1655894270000|2022-06-22 10:37:50|5867.71|5867.71|5867.43|5867.43|5867.71|5867.71|5867.43|5867.43|0
1655894280000|2022-06-22 10:38:00|5866.43|5866.43|5866.07|5866.07|5866.43|5866.43|5866.07|5866.07|0
1655894290000|2022-06-22 10:38:10|5864.79|5864.79|5863.19|5863.19|5864.79|5864.79|5861.27|5861.27|0
1655894300000|2022-06-22 10:38:20|5862.87|5862.87|5863.19|5863.19|5863.19|5863.19|5862.87|5862.87|0
1655894320000|2022-06-22 10:38:40|5862.81|5862.81|5862.81|5862.81|5862.81|5862.81|5862.81|5862.81|0
1655894370000|2022-06-22 10:39:30|5861.81|5861.81|5861.81|5861.81|5861.81|5861.81|5861.81|5861.81|0
1655894380000|2022-06-22 10:39:40|5862.5|5862.5|5863.14|5863.14|5863.14|5863.14|5862.5|5862.5|0
1655894390000|2022-06-22 10:39:50|5862.5|5862.5|5861.78|5861.78|5862.5|5862.5|5861.78|5861.78|0
1655894400000|2022-06-22 10:40:00|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|5861.59|0
1655894440000|2022-06-22 10:40:40|5861.24|5861.24|5861.22|5861.22|5861.59|5861.59|5861.22|5861.22|0
1655894450000|2022-06-22 10:40:50|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|0
1655894470000|2022-06-22 10:41:10|5860.13|5860.13|5860.13|5860.13|5860.13|5860.13|5860.13|5860.13|0
1655894490000|2022-06-22 10:41:30|5859.41|5859.41|5858.91|5858.91|5859.41|5859.41|5858.91|5858.91|0
1655894520000|2022-06-22 10:42:00|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|0
1655894530000|2022-06-22 10:42:10|5858.21|5858.21|5856.01|5856.01|5858.21|5858.21|5856.01|5856.01|0
1655894540000|2022-06-22 10:42:20|5854.93|5854.93|5854.93|5854.93|5854.93|5854.93|5854.93|5854.93|0
1655894550000|2022-06-22 10:42:30|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|5854.74|0
1655894560000|2022-06-22 10:42:40|5854.42|5854.42|5854.42|5854.42|5854.42|5854.42|5854.42|5854.42|0
1655894580000|2022-06-22 10:43:00|5854.1|5854.1|5854.42|5854.42|5854.42|5854.42|5854.1|5854.1|0
1655894590000|2022-06-22 10:43:10|5854.74|5854.74|5854.46|5854.46|5854.74|5854.74|5854.46|5854.46|0
1655894600000|2022-06-22 10:43:20|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|0
1655894610000|2022-06-22 10:43:30|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|0
1655894620000|2022-06-22 10:43:40|5854.08|5854.08|5853.44|5853.44|5854.08|5854.08|5853.44|5853.44|0
1655894650000|2022-06-22 10:44:10|5853.72|5853.72|5854.1|5854.1|5854.64|5854.64|5853.72|5853.72|0
1655894670000|2022-06-22 10:44:30|5854.74|5854.74|5855.02|5855.02|5855.02|5855.02|5854.74|5854.74|0
1655894680000|2022-06-22 10:44:40|5854.06|5854.06|5853.87|5853.87|5854.06|5854.06|5853.87|5853.87|0
1655894690000|2022-06-22 10:44:50|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|0
1655894700000|2022-06-22 10:45:00|5853.42|5853.42|5852.27|5852.27|5853.42|5853.42|5852.27|5852.27|0
1655894710000|2022-06-22 10:45:10|5851.27|5851.27|5851.27|5851.27|5851.27|5851.27|5851.27|5851.27|0
1655894750000|2022-06-22 10:45:50|5850.77|5850.77|5852.44|5852.44|5853.21|5853.21|5850.77|5850.77|0
1655894790000|2022-06-22 10:46:30|5852.12|5852.12|5851.74|5851.74|5852.3|5852.3|5851.74|5851.74|0
1655894820000|2022-06-22 10:47:00|5851.38|5851.38|5851.1|5851.1|5851.38|5851.38|5851.1|5851.1|0
1655894840000|2022-06-22 10:47:20|5851.42|5851.42|5851.7|5851.7|5851.7|5851.7|5851.42|5851.42|0
1655894860000|2022-06-22 10:47:40|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|0
1655894870000|2022-06-22 10:47:50|5852.15|5852.15|5853.43|5853.43|5853.43|5853.43|5852.15|5852.15|0
1655894900000|2022-06-22 10:48:20|5853.62|5853.62|5854.09|5854.09|5854.09|5854.09|5853.62|5853.62|0
1655894920000|2022-06-22 10:48:40|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|0
1655894930000|2022-06-22 10:48:50|5855.09|5855.09|5854.45|5854.45|5855.09|5855.09|5854.45|5854.45|0
1655894950000|2022-06-22 10:49:10|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|5855.6|0
1655894960000|2022-06-22 10:49:20|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1655895010000|2022-06-22 10:50:10|5854.9|5854.9|5854.58|5854.58|5854.9|5854.9|5854.58|5854.58|0
1655895030000|2022-06-22 10:50:30|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|5854.77|0
1655895040000|2022-06-22 10:50:40|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|0
1655895050000|2022-06-22 10:50:50|5854.1|5854.1|5854.1|5854.1|5854.1|5854.1|5854.1|5854.1|0
1655895060000|2022-06-22 10:51:00|5853.03|5853.03|5851.85|5851.85|5853.46|5853.46|5851.85|5851.85|0
1655895070000|2022-06-22 10:51:10|5851.49|5851.49|5851.49|5851.49|5851.49|5851.49|5851.49|5851.49|0
1655895080000|2022-06-22 10:51:20|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|0
1655895120000|2022-06-22 10:52:00|5852.09|5852.09|5851.77|5851.77|5852.09|5852.09|5851.77|5851.77|0
1655895130000|2022-06-22 10:52:10|5851.49|5851.49|5851.49|5851.49|5851.49|5851.49|5851.49|5851.49|0
1655895170000|2022-06-22 10:52:50|5851.77|5851.77|5852.05|5852.05|5852.05|5852.05|5851.77|5851.77|0
1655895180000|2022-06-22 10:53:00|5851.67|5851.67|5849.86|5849.86|5851.67|5851.67|5849.86|5849.86|0
1655895190000|2022-06-22 10:53:10|5849.54|5849.54|5849.54|5849.54|5849.54|5849.54|5849.54|5849.54|0
1655895220000|2022-06-22 10:53:40|5849.93|5849.93|5849.93|5849.93|5849.93|5849.93|5849.93|5849.93|0
1655895280000|2022-06-22 10:54:40|5849.36|5849.36|5849.36|5849.36|5849.36|5849.36|5849.36|5849.36|0
1655895290000|2022-06-22 10:54:50|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|0
1655895300000|2022-06-22 10:55:00|5849.39|5849.39|5847.79|5847.79|5849.39|5849.39|5847.79|5847.79|0
1655895310000|2022-06-22 10:55:10|5848.29|5848.29|5848.29|5848.29|5848.29|5848.29|5848.29|5848.29|0
1655895320000|2022-06-22 10:55:20|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|5848.67|0
1655895330000|2022-06-22 10:55:30|5848.99|5848.99|5849.54|5849.54|5849.54|5849.54|5848.99|5848.99|0
1655895360000|2022-06-22 10:56:00|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|5850.46|0
1655895400000|2022-06-22 10:56:40|5850.65|5850.65|5850.65|5850.65|5850.65|5850.65|5850.65|5850.65|0
1655895410000|2022-06-22 10:56:50|5851.38|5851.38|5852.9|5852.9|5852.9|5852.9|5851.38|5851.38|0
1655895420000|2022-06-22 10:57:00|5854.49|5854.49|5854.49|5854.49|5854.49|5854.49|5854.49|5854.49|0
1655895430000|2022-06-22 10:57:10|5854.07|5854.07|5854.45|5854.45|5854.45|5854.45|5854.07|5854.07|0
1655895440000|2022-06-22 10:57:20|5855.52|5855.52|5855.52|5855.52|5855.52|5855.52|5855.52|5855.52|0
1655895460000|2022-06-22 10:57:40|5855.16|5855.16|5854.8|5854.8|5855.16|5855.16|5854.8|5854.8|0
1655895470000|2022-06-22 10:57:50|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|5854.45|0
1655895480000|2022-06-22 10:58:00|5856.69|5856.69|5855.09|5855.09|5856.69|5856.69|5855.09|5855.09|0
1655895550000|2022-06-22 10:59:10|5854.59|5854.59|5854.02|5854.02|5855.58|5855.58|5854.02|5854.02|0
1655895570000|2022-06-22 10:59:30|5853.25|5853.25|5852.29|5852.29|5853.25|5853.25|5852.29|5852.29|0
1655895580000|2022-06-22 10:59:40|5852.01|5852.01|5852.01|5852.01|5852.01|5852.01|5852.01|5852.01|0
1655895590000|2022-06-22 10:59:50|5852.37|5852.37|5853.13|5853.13|5853.13|5853.13|5852.37|5852.37|0
1655895600000|2022-06-22 11:00:00|5852.49|5852.49|5860.12|5860.12|5861.19|5861.19|5852.49|5852.49|0
1655895610000|2022-06-22 11:00:10|5859.93|5859.93|5859.93|5859.93|5859.93|5859.93|5859.93|5859.93|0
1655895620000|2022-06-22 11:00:20|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|5860.43|0
1655895630000|2022-06-22 11:00:30|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|0
1655895640000|2022-06-22 11:00:40|5859.4|5859.4|5860.71|5860.71|5860.71|5860.71|5859.4|5859.4|0
1655895660000|2022-06-22 11:01:00|5860.53|5860.53|5861.52|5861.52|5861.52|5861.52|5860.53|5860.53|0
1655895670000|2022-06-22 11:01:10|5861.16|5861.16|5861.16|5861.16|5861.16|5861.16|5861.16|5861.16|0
1655895690000|2022-06-22 11:01:30|5860.98|5860.98|5860.98|5860.98|5860.98|5860.98|5860.98|5860.98|0
1655895700000|2022-06-22 11:01:40|5861.26|5861.26|5860.49|5860.49|5861.26|5861.26|5860.49|5860.49|0
1655895710000|2022-06-22 11:01:50|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|5861.26|0
1655895720000|2022-06-22 11:02:00|5862.21|5862.21|5862.21|5862.21|5862.21|5862.21|5862.21|5862.21|0
1655895730000|2022-06-22 11:02:10|5861.72|5861.72|5861.76|5861.76|5861.76|5861.76|5861.44|5861.44|0
1655895740000|2022-06-22 11:02:20|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|5861.37|0
1655895760000|2022-06-22 11:02:40|5861.87|5861.87|5864.1|5864.1|5864.1|5864.1|5861.87|5861.87|0
1655895770000|2022-06-22 11:02:50|5864.83|5864.83|5865.6|5865.6|5865.6|5865.6|5864.83|5864.83|0
1655895780000|2022-06-22 11:03:00|5866.75|5866.75|5868.32|5868.32|5868.32|5868.32|5866.75|5866.75|0
1655895810000|2022-06-22 11:03:30|5868.82|5868.82|5868.82|5868.82|5868.82|5868.82|5868.82|5868.82|0
1655895820000|2022-06-22 11:03:40|5870.42|5870.42|5869.46|5869.46|5870.42|5870.42|5869.46|5869.46|0
1655895850000|2022-06-22 11:04:10|5869.08|5869.08|5869.36|5869.36|5869.36|5869.36|5869.08|5869.08|0
1655895870000|2022-06-22 11:04:30|5868.97|5868.97|5867.93|5867.93|5868.97|5868.97|5867.93|5867.93|0
1655895880000|2022-06-22 11:04:40|5866.58|5866.58|5866.58|5866.58|5866.58|5866.58|5866.58|5866.58|0
1655895920000|2022-06-22 11:05:20|5866.96|5866.96|5867.73|5867.73|5867.73|5867.73|5866.96|5866.96|0
1655895960000|2022-06-22 11:06:00|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|0
1655895970000|2022-06-22 11:06:10|5866.25|5866.25|5866.25|5866.25|5866.25|5866.25|5866.25|5866.25|0
1655895980000|2022-06-22 11:06:20|5865.86|5865.86|5865.86|5865.86|5865.86|5865.86|5865.54|5865.54|0
1655895990000|2022-06-22 11:06:30|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|0
1655896000000|2022-06-22 11:06:40|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|5865.8|0
1655896010000|2022-06-22 11:06:50|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|5865.48|0
1655896020000|2022-06-22 11:07:00|5864.91|5864.91|5864.91|5864.91|5864.91|5864.91|5864.91|5864.91|0
1655896030000|2022-06-22 11:07:10|5865.87|5865.87|5865.87|5865.87|5865.87|5865.87|5865.87|5865.87|0
1655896040000|2022-06-22 11:07:20|5864.38|5864.38|5864.38|5864.38|5864.38|5864.38|5864.38|5864.38|0
1655896060000|2022-06-22 11:07:40|5864.76|5864.76|5864.38|5864.38|5864.76|5864.76|5864.38|5864.38|0
1655896080000|2022-06-22 11:08:00|5864.7|5864.7|5865.64|5865.64|5865.96|5865.96|5864.7|5864.7|0
1655896100000|2022-06-22 11:08:20|5865.26|5865.26|5865.26|5865.26|5865.26|5865.26|5865.26|5865.26|0
1655896120000|2022-06-22 11:08:40|5864.19|5864.19|5863.83|5863.83|5864.19|5864.19|5863.83|5863.83|0
1655896150000|2022-06-22 11:09:10|5864.19|5864.19|5864.19|5864.19|5864.19|5864.19|5864.19|5864.19|0
1655896160000|2022-06-22 11:09:20|5865.46|5865.46|5865.46|5865.46|5865.46|5865.46|5865.46|5865.46|0
1655896170000|2022-06-22 11:09:30|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|0
1655896180000|2022-06-22 11:09:40|5865.6|5865.6|5865.97|5865.97|5865.97|5865.97|5865.6|5865.6|0
1655896260000|2022-06-22 11:11:00|5865.69|5865.69|5866.7|5866.7|5866.7|5866.7|5865.69|5865.69|0
1655896280000|2022-06-22 11:11:20|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|0
1655896290000|2022-06-22 11:11:30|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|5866.7|0
1655896320000|2022-06-22 11:12:00|5866.35|5866.35|5866.35|5866.35|5866.35|5866.35|5866.35|5866.35|0
1655896340000|2022-06-22 11:12:20|5865.99|5865.99|5866.35|5866.35|5866.35|5866.35|5865.99|5865.99|0
1655896350000|2022-06-22 11:12:30|5866.67|5866.67|5865.9|5865.9|5866.67|5866.67|5865.9|5865.9|0
1655896360000|2022-06-22 11:12:40|5865.13|5865.13|5866.28|5866.28|5866.28|5866.28|5865.13|5865.13|0
1655896370000|2022-06-22 11:12:50|5866.67|5866.67|5866.67|5866.67|5866.67|5866.67|5866.67|5866.67|0
1655896410000|2022-06-22 11:13:30|5867.02|5867.02|5868.34|5868.34|5868.34|5868.34|5867.02|5867.02|0
1655896440000|2022-06-22 11:14:00|5869.08|5869.08|5869.27|5869.27|5869.27|5869.27|5869.08|5869.08|0
1655896460000|2022-06-22 11:14:20|5867.99|5867.99|5867.99|5867.99|5867.99|5867.99|5867.99|5867.99|0
1655896480000|2022-06-22 11:14:40|5867.71|5867.71|5867.71|5867.71|5867.71|5867.71|5867.71|5867.71|0
1655896490000|2022-06-22 11:14:50|5867.43|5867.43|5866.71|5866.71|5867.43|5867.43|5866.71|5866.71|0
1655896500000|2022-06-22 11:15:00|5866.33|5866.33|5866.71|5866.71|5866.71|5866.71|5866.33|5866.33|0
1655896520000|2022-06-22 11:15:20|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|5867.1|0
1655896560000|2022-06-22 11:16:00|5867.28|5867.28|5867.28|5867.28|5867.28|5867.28|5867.28|5867.28|0
1655896570000|2022-06-22 11:16:10|5867.6|5867.6|5867.91|5867.91|5868.48|5868.48|5867.6|5867.6|0
1655896580000|2022-06-22 11:16:20|5868.29|5868.29|5868.29|5868.29|5868.29|5868.29|5868.29|5868.29|0
1655896630000|2022-06-22 11:17:10|5866.3|5866.3|5866.3|5866.3|5866.3|5866.3|5866.3|5866.3|0
1655896660000|2022-06-22 11:17:40|5865.59|5865.59|5865.23|5865.23|5865.59|5865.59|5864.87|5864.87|0
1655896670000|2022-06-22 11:17:50|5864.87|5864.87|5864.87|5864.87|5864.87|5864.87|5864.87|5864.87|0
1655896690000|2022-06-22 11:18:10|5864.23|5864.23|5863.91|5863.91|5864.23|5864.23|5863.91|5863.91|0
1655896710000|2022-06-22 11:18:30|5862.95|5862.95|5865|5865|5865|5865|5862.95|5862.95|0
1655896720000|2022-06-22 11:18:40|5865.19|5865.19|5865.51|5865.51|5865.51|5865.51|5865.19|5865.19|0
1655896770000|2022-06-22 11:19:30|5865.87|5865.87|5866.92|5866.92|5866.92|5866.92|5865.87|5865.87|0
1655896780000|2022-06-22 11:19:40|5867.83|5867.83|5870.98|5870.98|5870.98|5870.98|5867.83|5867.83|0
1655896790000|2022-06-22 11:19:50|5871.34|5871.34|5870.96|5870.96|5871.34|5871.34|5870.96|5870.96|0
1655896840000|2022-06-22 11:20:40|5870.64|5870.64|5870.64|5870.64|5870.64|5870.64|5870.64|5870.64|0
1655896860000|2022-06-22 11:21:00|5871.79|5871.79|5871.15|5871.15|5871.79|5871.79|5871.15|5871.15|0
1655896880000|2022-06-22 11:21:20|5870.77|5870.77|5870.96|5870.96|5870.96|5870.96|5870.77|5870.77|0
1655896910000|2022-06-22 11:21:50|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|0
1655896920000|2022-06-22 11:22:00|5870.24|5870.24|5870.24|5870.24|5870.24|5870.24|5870.24|5870.24|0
1655896930000|2022-06-22 11:22:10|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|0
1655896950000|2022-06-22 11:22:30|5870.92|5870.92|5870.92|5870.92|5870.92|5870.92|5870.92|5870.92|0
1655896960000|2022-06-22 11:22:40|5870.54|5870.54|5871.53|5871.53|5871.53|5871.53|5870.54|5870.54|0
1655897020000|2022-06-22 11:23:40|5872.17|5872.17|5871.85|5871.85|5872.17|5872.17|5871.85|5871.85|0
1655897030000|2022-06-22 11:23:50|5872.06|5872.06|5872.45|5872.45|5872.45|5872.45|5872.06|5872.06|0
1655897040000|2022-06-22 11:24:00|5871.45|5871.45|5871.95|5871.95|5871.95|5871.95|5871.45|5871.45|0
1655897050000|2022-06-22 11:24:10|5872.91|5872.91|5872.91|5872.91|5872.91|5872.91|5872.91|5872.91|0
1655897060000|2022-06-22 11:24:20|5872.72|5872.72|5872.08|5872.08|5872.72|5872.72|5872.08|5872.08|0
1655897070000|2022-06-22 11:24:30|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|0
1655897090000|2022-06-22 11:24:50|5871.32|5871.32|5871.32|5871.32|5871.32|5871.32|5871.32|5871.32|0
1655897120000|2022-06-22 11:25:20|5871.68|5871.68|5872.39|5872.39|5872.39|5872.39|5871.68|5871.68|0
1655897140000|2022-06-22 11:25:40|5872.04|5872.04|5872.04|5872.04|5872.04|5872.04|5872.04|5872.04|0
1655897180000|2022-06-22 11:26:20|5872.31|5872.31|5872.31|5872.31|5872.31|5872.31|5872.31|5872.31|0
1655897260000|2022-06-22 11:27:40|5870.47|5870.47|5871.9|5871.9|5871.9|5871.9|5870.47|5870.47|0
1655897270000|2022-06-22 11:27:50|5872.67|5872.67|5872.6|5872.6|5873.31|5873.31|5872.6|5872.6|0
1655897280000|2022-06-22 11:28:00|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|0
1655897320000|2022-06-22 11:28:40|5872.53|5872.53|5872.85|5872.85|5872.85|5872.85|5872.53|5872.53|0
1655897330000|2022-06-22 11:28:50|5872.53|5872.53|5871.85|5871.85|5872.53|5872.53|5871.85|5871.85|0
1655897340000|2022-06-22 11:29:00|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|5872.42|0
1655897420000|2022-06-22 11:30:20|5871.46|5871.46|5871.46|5871.46|5871.46|5871.46|5871.46|5871.46|0
1655897430000|2022-06-22 11:30:30|5871.82|5871.82|5871.82|5871.82|5871.82|5871.82|5871.82|5871.82|0
1655897450000|2022-06-22 11:30:50|5872.78|5872.78|5873.42|5873.42|5873.42|5873.42|5872.78|5872.78|0
1655897460000|2022-06-22 11:31:00|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|0
1655897480000|2022-06-22 11:31:20|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|5873.06|0
1655897500000|2022-06-22 11:31:40|5873.25|5873.25|5873.25|5873.25|5873.25|5873.25|5873.25|5873.25|0
1655897510000|2022-06-22 11:31:50|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|0
1655897520000|2022-06-22 11:32:00|5872.93|5872.93|5872.93|5872.93|5872.93|5872.93|5872.93|5872.93|0
1655897540000|2022-06-22 11:32:20|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|5871.65|0
1655897560000|2022-06-22 11:32:40|5870.93|5870.93|5871.57|5871.57|5871.57|5871.57|5870.93|5870.93|0
1655897580000|2022-06-22 11:33:00|5872.34|5872.34|5872.34|5872.34|5872.34|5872.34|5872.34|5872.34|0
1655897590000|2022-06-22 11:33:10|5872.62|5872.62|5872.62|5872.62|5872.62|5872.62|5872.62|5872.62|0
1655897630000|2022-06-22 11:33:50|5873.78|5873.78|5873.78|5873.78|5873.78|5873.78|5873.78|5873.78|0
1655897690000|2022-06-22 11:34:50|5873.46|5873.46|5873.46|5873.46|5873.46|5873.46|5873.46|5873.46|0
1655897710000|2022-06-22 11:35:10|5873.18|5873.18|5872.9|5872.9|5873.18|5873.18|5872.9|5872.9|0
1655897730000|2022-06-22 11:35:30|5873.61|5873.61|5873.61|5873.61|5873.61|5873.61|5873.61|5873.61|0
1655897740000|2022-06-22 11:35:40|5873.97|5873.97|5874.33|5874.33|5874.33|5874.33|5873.97|5873.97|0
1655897750000|2022-06-22 11:35:50|5873.56|5873.56|5873.2|5873.2|5873.56|5873.56|5873.2|5873.2|0
1655897760000|2022-06-22 11:36:00|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|5873.52|0
1655897770000|2022-06-22 11:36:10|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|0
1655897780000|2022-06-22 11:36:20|5873.59|5873.59|5873.21|5873.21|5873.59|5873.59|5873.21|5873.21|0
1655897800000|2022-06-22 11:36:40|5872.83|5872.83|5872.83|5872.83|5872.83|5872.83|5872.83|5872.83|0
1655897830000|2022-06-22 11:37:10|5872.27|5872.27|5872.73|5872.73|5873.04|5873.04|5872.27|5872.27|0
1655897840000|2022-06-22 11:37:20|5871.96|5871.96|5871.08|5871.08|5871.96|5871.96|5870.72|5870.72|0
1655897860000|2022-06-22 11:37:40|5870.58|5870.58|5869.62|5869.62|5870.58|5870.58|5869.62|5869.62|0
1655897880000|2022-06-22 11:38:00|5869.34|5869.34|5869.15|5869.15|5869.34|5869.34|5869.15|5869.15|0
1655897900000|2022-06-22 11:38:20|5868.84|5868.84|5868.84|5868.84|5868.84|5868.84|5868.84|5868.84|0
1655897910000|2022-06-22 11:38:30|5869.22|5869.22|5868.58|5868.58|5869.22|5869.22|5868.58|5868.58|0
1655897950000|2022-06-22 11:39:10|5869.54|5869.54|5869.97|5869.97|5870.18|5870.18|5869.54|5869.54|0
1655897970000|2022-06-22 11:39:30|5869.61|5869.61|5868.59|5868.59|5869.61|5869.61|5868.59|5868.59|0
1655897980000|2022-06-22 11:39:40|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|0
1655898000000|2022-06-22 11:40:00|5867.39|5867.39|5867.07|5867.07|5867.39|5867.39|5867.07|5867.07|0
1655898020000|2022-06-22 11:40:20|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|5867.35|0
1655898030000|2022-06-22 11:40:30|5867.67|5867.67|5868.71|5868.71|5868.71|5868.71|5867.67|5867.67|0
1655898060000|2022-06-22 11:41:00|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|5868.9|0
1655898090000|2022-06-22 11:41:30|5869.18|5869.18|5869.82|5869.82|5869.82|5869.82|5869.18|5869.18|0
1655898100000|2022-06-22 11:41:40|5869.18|5869.18|5868.54|5868.54|5869.18|5869.18|5868.54|5868.54|0
1655898110000|2022-06-22 11:41:50|5869.69|5869.69|5869.69|5869.69|5869.69|5869.69|5869.69|5869.69|0
1655898140000|2022-06-22 11:42:20|5869.41|5869.41|5869.41|5869.41|5869.41|5869.41|5869.41|5869.41|0
1655898150000|2022-06-22 11:42:30|5869.05|5869.05|5868.49|5868.49|5869.05|5869.05|5868.49|5868.49|0
1655898210000|2022-06-22 11:43:30|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|5866.95|0
1655898230000|2022-06-22 11:43:50|5867.31|5867.31|5867.31|5867.31|5867.31|5867.31|5867.31|5867.31|0
1655898240000|2022-06-22 11:44:00|5867.59|5867.59|5867.59|5867.59|5867.59|5867.59|5867.59|5867.59|0
1655898270000|2022-06-22 11:44:30|5867.21|5867.21|5866.85|5866.85|5867.21|5867.21|5866.85|5866.85|0
1655898320000|2022-06-22 11:45:20|5866.47|5866.47|5866.47|5866.47|5866.47|5866.47|5866.47|5866.47|0
1655898330000|2022-06-22 11:45:30|5866.79|5866.79|5866.92|5866.92|5866.92|5866.92|5866.79|5866.79|0
1655898350000|2022-06-22 11:45:50|5866.73|5866.73|5866.73|5866.73|5866.73|5866.73|5866.73|5866.73|0
1655898360000|2022-06-22 11:46:00|5867.09|5867.09|5867.09|5867.09|5867.09|5867.09|5867.09|5867.09|0
1655898370000|2022-06-22 11:46:10|5866.45|5866.45|5866.45|5866.45|5866.45|5866.45|5866.45|5866.45|0
1655898400000|2022-06-22 11:46:40|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|5866.64|0
1655898410000|2022-06-22 11:46:50|5866.82|5866.82|5866.82|5866.82|5866.82|5866.82|5866.82|5866.82|0
1655898420000|2022-06-22 11:47:00|5866.5|5866.5|5866.5|5866.5|5866.5|5866.5|5866.5|5866.5|0
1655898470000|2022-06-22 11:47:50|5866.86|5866.86|5867.98|5867.98|5868.34|5868.34|5866.86|5866.86|0
1655898490000|2022-06-22 11:48:10|5868.7|5868.7|5869.3|5869.3|5869.3|5869.3|5868.34|5868.34|0
1655898500000|2022-06-22 11:48:20|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|5868.98|0
1655898520000|2022-06-22 11:48:40|5868.34|5868.34|5868.34|5868.34|5868.34|5868.34|5868.34|5868.34|0
1655898530000|2022-06-22 11:48:50|5869.3|5869.3|5869.94|5869.94|5869.94|5869.94|5869.3|5869.3|0
1655898580000|2022-06-22 11:49:40|5870.26|5870.26|5870.58|5870.58|5870.58|5870.58|5870.26|5870.26|0
1655898590000|2022-06-22 11:49:50|5870.26|5870.26|5872.2|5872.2|5872.52|5872.52|5870.26|5870.26|0
1655898600000|2022-06-22 11:50:00|5872.38|5872.38|5872.66|5872.66|5872.66|5872.66|5872.38|5872.38|0
1655898670000|2022-06-22 11:51:10|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|5873.02|0
1655898690000|2022-06-22 11:51:30|5872.66|5872.66|5873.02|5873.02|5873.02|5873.02|5872.66|5872.66|0
1655898710000|2022-06-22 11:51:50|5872.46|5872.46|5871.56|5871.56|5872.74|5872.74|5871.56|5871.56|0
1655898720000|2022-06-22 11:52:00|5871.2|5871.2|5869.85|5869.85|5871.2|5871.2|5869.85|5869.85|0
1655898810000|2022-06-22 11:53:30|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|5870.17|0
1655898830000|2022-06-22 11:53:50|5869.79|5869.79|5869.79|5869.79|5869.79|5869.79|5869.79|5869.79|0
1655898910000|2022-06-22 11:55:10|5870.11|5870.11|5869.47|5869.47|5870.11|5870.11|5869.47|5869.47|0
1655898920000|2022-06-22 11:55:20|5868.83|5868.83|5868.83|5868.83|5869.19|5869.19|5868.83|5868.83|0
1655898930000|2022-06-22 11:55:30|5867.89|5867.89|5867.46|5867.46|5868.6|5868.6|5867.46|5867.46|0
1655898940000|2022-06-22 11:55:40|5867.1|5867.1|5867.38|5867.38|5867.38|5867.38|5867.1|5867.1|0
1655899020000|2022-06-22 11:57:00|5867.57|5867.57|5867.95|5867.95|5867.95|5867.95|5867.57|5867.57|0
1655899040000|2022-06-22 11:57:20|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|5868.72|0
1655899050000|2022-06-22 11:57:30|5869.1|5869.1|5868.97|5868.97|5869.29|5869.29|5868.97|5868.97|0
1655899060000|2022-06-22 11:57:40|5868.47|5868.47|5869.15|5869.15|5869.47|5869.47|5868.47|5868.47|0
1655899080000|2022-06-22 11:58:00|5868.83|5868.83|5868.83|5868.83|5868.83|5868.83|5868.83|5868.83|0
1655899100000|2022-06-22 11:58:20|5867.55|5867.55|5867.55|5867.55|5867.55|5867.55|5867.55|5867.55|0
1655899110000|2022-06-22 11:58:30|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|0
1655899130000|2022-06-22 11:58:50|5868.51|5868.51|5868.83|5868.83|5868.83|5868.83|5868.51|5868.51|0
1655899140000|2022-06-22 11:59:00|5868.26|5868.26|5867.9|5867.9|5868.26|5868.26|5867.9|5867.9|0
1655899150000|2022-06-22 11:59:10|5868.22|5868.22|5868.41|5868.41|5868.41|5868.41|5868.22|5868.22|0
1655899160000|2022-06-22 11:59:20|5868.73|5868.73|5868.73|5868.73|5868.73|5868.73|5868.73|5868.73|0
1655899170000|2022-06-22 11:59:30|5869.05|5869.05|5868.73|5868.73|5869.05|5869.05|5868.73|5868.73|0
1655899200000|2022-06-22 12:00:00|5868.41|5868.41|5868.41|5868.41|5868.41|5868.41|5868.41|5868.41|0
1655899210000|2022-06-22 12:00:10|5867.37|5867.37|5866.51|5866.51|5867.37|5867.37|5866.51|5866.51|0
1655899230000|2022-06-22 12:00:30|5865.79|5865.79|5865.79|5865.79|5865.79|5865.79|5865.79|5865.79|0
1655899240000|2022-06-22 12:00:40|5863.55|5863.55|5863.55|5863.55|5863.55|5863.55|5863.55|5863.55|0
1655899250000|2022-06-22 12:00:50|5863.34|5863.34|5863.06|5863.06|5863.34|5863.34|5863.06|5863.06|0
1655899260000|2022-06-22 12:01:00|5862.42|5862.42|5862.42|5862.42|5862.42|5862.42|5862.42|5862.42|0
1655899280000|2022-06-22 12:01:20|5862.92|5862.92|5862.92|5862.92|5862.92|5862.92|5862.92|5862.92|0
1655899300000|2022-06-22 12:01:40|5862.71|5862.71|5862.92|5862.92|5862.92|5862.92|5862.71|5862.71|0
1655899340000|2022-06-22 12:02:20|5862.71|5862.71|5861.55|5861.55|5862.71|5862.71|5861.55|5861.55|0
1655899350000|2022-06-22 12:02:30|5861.87|5861.87|5861.87|5861.87|5861.87|5861.87|5861.87|5861.87|0
1655899370000|2022-06-22 12:02:50|5862.15|5862.15|5862.15|5862.15|5862.15|5862.15|5862.15|5862.15|0
1655899410000|2022-06-22 12:03:30|5861.51|5861.51|5860.48|5860.48|5861.51|5861.51|5860.16|5860.16|0
1655899470000|2022-06-22 12:04:30|5860.12|5860.12|5859.38|5859.38|5860.12|5860.12|5859.38|5859.38|0
1655899490000|2022-06-22 12:04:50|5859.03|5859.03|5859.03|5859.03|5859.03|5859.03|5859.03|5859.03|0
1655899510000|2022-06-22 12:05:10|5858.31|5858.31|5858.31|5858.31|5858.31|5858.31|5858.31|5858.31|0
1655899540000|2022-06-22 12:05:40|5858.95|5858.95|5858.95|5858.95|5858.95|5858.95|5858.95|5858.95|0
1655899560000|2022-06-22 12:06:00|5858.94|5858.94|5858.94|5858.94|5858.94|5858.94|5858.94|5858.94|0
1655899580000|2022-06-22 12:06:20|5859.3|5859.3|5859.3|5859.3|5859.3|5859.3|5859.3|5859.3|0
1655899600000|2022-06-22 12:06:40|5858.59|5858.59|5858.59|5858.59|5858.59|5858.59|5858.59|5858.59|0
1655899620000|2022-06-22 12:07:00|5858.4|5858.4|5858.4|5858.4|5858.4|5858.4|5858.4|5858.4|0
1655899630000|2022-06-22 12:07:10|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|0
1655899640000|2022-06-22 12:07:20|5857.73|5857.73|5857.73|5857.73|5857.73|5857.73|5857.73|5857.73|0
1655899670000|2022-06-22 12:07:50|5857.09|5857.09|5856.45|5856.45|5857.09|5857.09|5856.45|5856.45|0
1655899690000|2022-06-22 12:08:10|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|5856.84|0
1655899700000|2022-06-22 12:08:20|5856.65|5856.65|5856.33|5856.33|5856.65|5856.65|5856.33|5856.33|0
1655899760000|2022-06-22 12:09:20|5856.12|5856.12|5856.26|5856.26|5856.83|5856.83|5856.12|5856.12|0
1655899770000|2022-06-22 12:09:30|5855.9|5855.9|5855.34|5855.34|5855.9|5855.9|5855.34|5855.34|0
1655899780000|2022-06-22 12:09:40|5855.15|5855.15|5853.93|5853.93|5855.15|5855.15|5853.71|5853.71|0
1655899790000|2022-06-22 12:09:50|5852.14|5852.14|5850.71|5850.71|5852.14|5852.14|5850.71|5850.71|0
1655899830000|2022-06-22 12:10:30|5850.52|5850.52|5852.49|5852.49|5852.49|5852.49|5850.52|5850.52|0
1655899850000|2022-06-22 12:10:50|5852.99|5852.99|5852.57|5852.57|5852.99|5852.99|5852.57|5852.57|0
1655899870000|2022-06-22 12:11:10|5852.92|5852.92|5853.56|5853.56|5853.56|5853.56|5852.92|5852.92|0
1655899880000|2022-06-22 12:11:20|5853.84|5853.84|5854.48|5854.48|5854.48|5854.48|5853.84|5853.84|0
1655899890000|2022-06-22 12:11:30|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|0
1655899900000|2022-06-22 12:11:40|5854.45|5854.45|5855.3|5855.3|5855.3|5855.3|5854.45|5854.45|0
1655899910000|2022-06-22 12:11:50|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|0
1655899950000|2022-06-22 12:12:30|5855.9|5855.9|5855.9|5855.9|5855.9|5855.9|5855.9|5855.9|0
1655899960000|2022-06-22 12:12:40|5855.52|5855.52|5855.13|5855.13|5855.52|5855.52|5855.13|5855.13|0
1655899970000|2022-06-22 12:12:50|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|0
1655899980000|2022-06-22 12:13:00|5856.69|5856.69|5856.47|5856.47|5856.69|5856.69|5855.98|5855.98|0
1655899990000|2022-06-22 12:13:10|5856.12|5856.12|5856.12|5856.12|5856.12|5856.12|5856.12|5856.12|0
1655900000000|2022-06-22 12:13:20|5856.3|5856.3|5855.92|5855.92|5856.3|5856.3|5855.92|5855.92|0
1655900010000|2022-06-22 12:13:30|5856.13|5856.13|5856.13|5856.13|5856.13|5856.13|5856.13|5856.13|0
1655900020000|2022-06-22 12:13:40|5855.94|5855.94|5855.94|5855.94|5855.94|5855.94|5855.94|5855.94|0
1655900060000|2022-06-22 12:14:20|5856.33|5856.33|5855.94|5855.94|5856.33|5856.33|5855.94|5855.94|0
1655900090000|2022-06-22 12:14:50|5855.59|5855.59|5855.59|5855.59|5855.59|5855.59|5855.59|5855.59|0
1655900100000|2022-06-22 12:15:00|5855.09|5855.09|5855.09|5855.09|5855.09|5855.09|5855.09|5855.09|0
1655900110000|2022-06-22 12:15:10|5853.94|5853.94|5854.32|5854.32|5854.32|5854.32|5853.94|5853.94|0
1655900140000|2022-06-22 12:15:40|5854.68|5854.68|5858.01|5858.01|5858.01|5858.01|5854.68|5854.68|0
1655900150000|2022-06-22 12:15:50|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|0
1655900160000|2022-06-22 12:16:00|5857.05|5857.05|5857.87|5857.87|5858.64|5858.64|5856.15|5856.15|0
1655900170000|2022-06-22 12:16:10|5856.59|5856.59|5856.59|5856.59|5856.59|5856.59|5856.59|5856.59|0
1655900180000|2022-06-22 12:16:20|5857.58|5857.58|5857.94|5857.94|5857.94|5857.94|5857.58|5857.58|0
1655900230000|2022-06-22 12:17:10|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|0
1655900240000|2022-06-22 12:17:20|5857.56|5857.56|5856.85|5856.85|5857.56|5857.56|5856.85|5856.85|0
1655900280000|2022-06-22 12:18:00|5857.35|5857.35|5856.97|5856.97|5857.35|5857.35|5856.97|5856.97|0
1655900310000|2022-06-22 12:18:30|5855.81|5855.81|5855.81|5855.81|5855.81|5855.81|5855.81|5855.81|0
1655900320000|2022-06-22 12:18:40|5856.13|5856.13|5856.13|5856.13|5856.13|5856.13|5856.13|5856.13|0
1655900340000|2022-06-22 12:19:00|5856.52|5856.52|5856.52|5856.52|5856.52|5856.52|5856.52|5856.52|0
1655900350000|2022-06-22 12:19:10|5855.56|5855.56|5855.56|5855.56|5855.56|5855.56|5855.56|5855.56|0
1655900370000|2022-06-22 12:19:30|5855.17|5855.17|5854.02|5854.02|5855.17|5855.17|5854.02|5854.02|0
1655900380000|2022-06-22 12:19:40|5854.23|5854.23|5853.24|5853.24|5854.23|5854.23|5853.24|5853.24|0
1655900390000|2022-06-22 12:19:50|5853.87|5853.87|5852.61|5852.61|5853.87|5853.87|5852.61|5852.61|0
1655900400000|2022-06-22 12:20:00|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|0
1655900410000|2022-06-22 12:20:10|5849.7|5849.7|5846.93|5846.93|5849.7|5849.7|5846.93|5846.93|0
1655900420000|2022-06-22 12:20:20|5847.89|5847.89|5848.25|5848.25|5848.25|5848.25|5847.7|5847.7|0
1655900430000|2022-06-22 12:20:30|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|0
1655900440000|2022-06-22 12:20:40|5847.88|5847.88|5849.12|5849.12|5849.12|5849.12|5847.88|5847.88|0
1655900470000|2022-06-22 12:21:10|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|0
1655900500000|2022-06-22 12:21:40|5848.48|5848.48|5848.48|5848.48|5848.48|5848.48|5848.48|5848.48|0
1655900520000|2022-06-22 12:22:00|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|5849.25|0
1655900550000|2022-06-22 12:22:30|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|0
1655900560000|2022-06-22 12:22:40|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|5849.13|0
1655900570000|2022-06-22 12:22:50|5848.76|5848.76|5848.57|5848.57|5848.76|5848.76|5848.57|5848.57|0
1655900580000|2022-06-22 12:23:00|5849.21|5849.21|5849.06|5849.06|5849.27|5849.27|5848.89|5848.89|0
1655900590000|2022-06-22 12:23:10|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|0
1655900610000|2022-06-22 12:23:30|5850.77|5850.77|5848.78|5848.78|5850.77|5850.77|5848.28|5848.28|0
1655900630000|2022-06-22 12:23:50|5849.35|5849.35|5848.85|5848.85|5849.35|5849.35|5848.85|5848.85|0
1655900650000|2022-06-22 12:24:10|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|0
1655900670000|2022-06-22 12:24:30|5848.99|5848.99|5848.51|5848.51|5848.99|5848.99|5848.15|5848.15|0
1655900680000|2022-06-22 12:24:40|5848.23|5848.23|5848.23|5848.23|5848.23|5848.23|5848.23|5848.23|0
1655900690000|2022-06-22 12:24:50|5847.95|5847.95|5847.11|5847.11|5847.95|5847.95|5847.11|5847.11|0
1655900710000|2022-06-22 12:25:10|5847.39|5847.39|5847.39|5847.39|5847.39|5847.39|5847.39|5847.39|0
1655900720000|2022-06-22 12:25:20|5846.83|5846.83|5846.83|5846.83|5846.83|5846.83|5846.83|5846.83|0
1655900730000|2022-06-22 12:25:30|5846.33|5846.33|5846.33|5846.33|5846.33|5846.33|5846.33|5846.33|0
1655900740000|2022-06-22 12:25:40|5846.46|5846.46|5845.99|5845.99|5846.46|5846.46|5845.99|5845.99|0
1655900760000|2022-06-22 12:26:00|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|0
1655900770000|2022-06-22 12:26:10|5845.48|5845.48|5844.35|5844.35|5845.48|5845.48|5844.35|5844.35|0
1655900780000|2022-06-22 12:26:20|5843.64|5843.64|5843.64|5843.64|5843.64|5843.64|5843.64|5843.64|0
1655900790000|2022-06-22 12:26:30|5842.92|5842.92|5842.92|5842.92|5842.92|5842.92|5842.92|5842.92|0
1655900800000|2022-06-22 12:26:40|5842.64|5842.64|5842.04|5842.04|5842.64|5842.64|5842.04|5842.04|0
1655900810000|2022-06-22 12:26:50|5842.4|5842.4|5844.19|5844.19|5844.19|5844.19|5842.4|5842.4|0
1655900820000|2022-06-22 12:27:00|5843.47|5843.47|5844.43|5844.43|5844.43|5844.43|5843.47|5843.47|0
1655900830000|2022-06-22 12:27:10|5844.15|5844.15|5843.94|5843.94|5844.15|5844.15|5843.94|5843.94|0
1655900860000|2022-06-22 12:27:40|5843.66|5843.66|5843.66|5843.66|5843.66|5843.66|5843.66|5843.66|0
1655900880000|2022-06-22 12:28:00|5843.38|5843.38|5843.38|5843.38|5843.38|5843.38|5843.38|5843.38|0
1655900890000|2022-06-22 12:28:10|5842.61|5842.61|5843.45|5843.45|5843.45|5843.45|5842.61|5842.61|0
1655900900000|2022-06-22 12:28:20|5843.73|5843.73|5844.57|5844.57|5844.57|5844.57|5843.73|5843.73|0
1655900940000|2022-06-22 12:29:00|5844.89|5844.89|5844.89|5844.89|5844.89|5844.89|5844.89|5844.89|0
1655900950000|2022-06-22 12:29:10|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|5844.57|0
1655900960000|2022-06-22 12:29:20|5844.75|5844.75|5844.44|5844.44|5844.75|5844.75|5844.44|5844.44|0
1655900970000|2022-06-22 12:29:30|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|0
1655900990000|2022-06-22 12:29:50|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|0
1655901000000|2022-06-22 12:30:00|5845.2|5845.2|5845.95|5845.95|5845.95|5845.95|5845.2|5845.2|0
1655901010000|2022-06-22 12:30:10|5845.63|5845.63|5844.91|5844.91|5845.63|5845.63|5844.91|5844.91|0
1655901020000|2022-06-22 12:30:20|5845.23|5845.23|5844.16|5844.16|5845.23|5845.23|5844.16|5844.16|0
1655901030000|2022-06-22 12:30:30|5844.52|5844.52|5845.59|5845.59|5845.59|5845.59|5844.52|5844.52|0
1655901040000|2022-06-22 12:30:40|5845.23|5845.23|5844.24|5844.24|5845.23|5845.23|5844.24|5844.24|0
1655901050000|2022-06-22 12:30:50|5843.85|5843.85|5843.85|5843.85|5843.85|5843.85|5843.85|5843.85|0
1655901070000|2022-06-22 12:31:10|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|5842.36|0
1655901090000|2022-06-22 12:31:30|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|5842.85|0
1655901110000|2022-06-22 12:31:50|5842.57|5842.57|5842.57|5842.57|5842.57|5842.57|5842.39|5842.39|0
1655901140000|2022-06-22 12:32:20|5841.93|5841.93|5839.85|5839.85|5841.93|5841.93|5839.85|5839.85|0
1655901150000|2022-06-22 12:32:30|5839.25|5839.25|5839.25|5839.25|5839.25|5839.25|5839.25|5839.25|0
1655901160000|2022-06-22 12:32:40|5839.44|5839.44|5839.63|5839.63|5839.63|5839.63|5839.44|5839.44|0
1655901170000|2022-06-22 12:32:50|5839.82|5839.82|5840.56|5840.56|5840.56|5840.56|5839.82|5839.82|0
1655901180000|2022-06-22 12:33:00|5839.84|5839.84|5840.52|5840.52|5840.52|5840.52|5839.84|5839.84|0
1655901190000|2022-06-22 12:33:10|5840.14|5840.14|5840.14|5840.14|5840.14|5840.14|5840.14|5840.14|0
1655901210000|2022-06-22 12:33:30|5839.64|5839.64|5839.96|5839.96|5839.96|5839.96|5839.64|5839.64|0
1655901230000|2022-06-22 12:33:50|5840.28|5840.28|5840.28|5840.28|5840.28|5840.28|5840.28|5840.28|0
1655901240000|2022-06-22 12:34:00|5841.35|5841.35|5841.86|5841.86|5841.86|5841.86|5841.35|5841.35|0
1655901260000|2022-06-22 12:34:20|5842.42|5842.42|5844.83|5844.83|5844.83|5844.83|5842.42|5842.42|0
1655901270000|2022-06-22 12:34:30|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|5845.11|0
1655901280000|2022-06-22 12:34:40|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|5845.61|0
1655901380000|2022-06-22 12:36:20|5847.53|5847.53|5847.53|5847.53|5847.53|5847.53|5847.53|5847.53|0
1655901410000|2022-06-22 12:36:50|5847.21|5847.21|5846.27|5846.27|5847.21|5847.21|5846.27|5846.27|0
1655901440000|2022-06-22 12:37:20|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|5846.48|0
1655901460000|2022-06-22 12:37:40|5846.87|5846.87|5846.87|5846.87|5846.87|5846.87|5846.87|5846.87|0
1655901470000|2022-06-22 12:37:50|5847.58|5847.58|5848.3|5848.3|5848.3|5848.3|5847.58|5847.58|0
1655901480000|2022-06-22 12:38:00|5847.94|5847.94|5846.58|5846.58|5847.94|5847.94|5846.58|5846.58|0
1655901490000|2022-06-22 12:38:10|5846.26|5846.26|5847.01|5847.01|5847.39|5847.39|5846.26|5846.26|0
1655901500000|2022-06-22 12:38:20|5846.44|5846.44|5846.44|5846.44|5846.44|5846.44|5846.44|5846.44|0
1655901520000|2022-06-22 12:38:40|5847.08|5847.08|5847.08|5847.08|5847.08|5847.08|5847.08|5847.08|0
1655901540000|2022-06-22 12:39:00|5847.46|5847.46|5847.46|5847.46|5847.46|5847.46|5847.46|5847.46|0
1655901550000|2022-06-22 12:39:10|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|0
1655901560000|2022-06-22 12:39:20|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|0
1655901590000|2022-06-22 12:39:50|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|0
1655901600000|2022-06-22 12:40:00|5848.01|5848.01|5846.85|5846.85|5848.01|5848.01|5846.85|5846.85|0
1655901610000|2022-06-22 12:40:10|5846.28|5846.28|5846.1|5846.1|5846.28|5846.28|5845.72|5845.72|0
1655901620000|2022-06-22 12:40:20|5847.06|5847.06|5847.2|5847.2|5847.58|5847.58|5846.74|5846.74|0
1655901650000|2022-06-22 12:40:50|5847.52|5847.52|5847.33|5847.33|5847.52|5847.52|5847.33|5847.33|0
1655901670000|2022-06-22 12:41:10|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|0
1655901700000|2022-06-22 12:41:40|5847.29|5847.29|5846.72|5846.72|5847.29|5847.29|5846.72|5846.72|0
1655901730000|2022-06-22 12:42:10|5846.91|5846.91|5847.51|5847.51|5848.01|5848.01|5846.91|5846.91|0
1655901740000|2022-06-22 12:42:20|5848.51|5848.51|5848.89|5848.89|5848.89|5848.89|5848.51|5848.51|0
1655901750000|2022-06-22 12:42:30|5849.21|5849.21|5850.62|5850.62|5850.62|5850.62|5849.21|5849.21|0
1655901760000|2022-06-22 12:42:40|5850.32|5850.32|5849.93|5849.93|5850.32|5850.32|5849.93|5849.93|0
1655901770000|2022-06-22 12:42:50|5850.32|5850.32|5849.93|5849.93|5850.32|5850.32|5849.16|5849.16|0
1655901780000|2022-06-22 12:43:00|5849.55|5849.55|5849.83|5849.83|5849.83|5849.83|5849.55|5849.55|0
1655901800000|2022-06-22 12:43:20|5849.34|5849.34|5849.34|5849.34|5849.34|5849.34|5849.34|5849.34|0
1655901810000|2022-06-22 12:43:30|5848.06|5848.06|5848.06|5848.06|5848.06|5848.06|5848.06|5848.06|0
1655901820000|2022-06-22 12:43:40|5847.74|5847.74|5847.74|5847.74|5847.74|5847.74|5847.74|5847.74|0
1655901860000|2022-06-22 12:44:20|5846.78|5846.78|5846.78|5846.78|5846.78|5846.78|5846.78|5846.78|0
1655901870000|2022-06-22 12:44:30|5846.59|5846.59|5846.59|5846.59|5846.59|5846.59|5846.59|5846.59|0
1655901900000|2022-06-22 12:45:00|5846.95|5846.95|5847.41|5847.41|5847.73|5847.73|5846.95|5846.95|0
1655901920000|2022-06-22 12:45:20|5847.09|5847.09|5847.09|5847.09|5847.09|5847.09|5847.09|5847.09|0
1655901950000|2022-06-22 12:45:50|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|0
1655901960000|2022-06-22 12:46:00|5846.51|5846.51|5844.65|5844.65|5846.51|5846.51|5844.65|5844.65|0
1655902010000|2022-06-22 12:46:50|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|5844.29|0
1655902020000|2022-06-22 12:47:00|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|0
1655902030000|2022-06-22 12:47:10|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|5843.65|0
1655902050000|2022-06-22 12:47:30|5843.34|5843.34|5843.34|5843.34|5843.34|5843.34|5843.34|5843.34|0
1655902080000|2022-06-22 12:48:00|5843.65|5843.65|5843.97|5843.97|5843.97|5843.97|5843.65|5843.65|0
1655902090000|2022-06-22 12:48:10|5843.21|5843.21|5841.43|5841.43|5843.21|5843.21|5841.43|5841.43|0
1655902100000|2022-06-22 12:48:20|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.35|5841.35|0
1655902150000|2022-06-22 12:49:10|5841.39|5841.39|5840.75|5840.75|5841.39|5841.39|5840.75|5840.75|0
1655902190000|2022-06-22 12:49:50|5840.56|5840.56|5840.56|5840.56|5840.56|5840.56|5840.56|5840.56|0
1655902200000|2022-06-22 12:50:00|5839.92|5839.92|5840.24|5840.24|5840.24|5840.24|5839.92|5839.92|0
1655902220000|2022-06-22 12:50:20|5839.89|5839.89|5840.96|5840.96|5840.96|5840.96|5839.89|5839.89|0
1655902230000|2022-06-22 12:50:30|5841.6|5841.6|5841.6|5841.6|5841.6|5841.6|5841.6|5841.6|0
1655902240000|2022-06-22 12:50:40|5841.28|5841.28|5841.28|5841.28|5841.28|5841.28|5841.28|5841.28|0
1655902250000|2022-06-22 12:50:50|5842.05|5842.05|5841.66|5841.66|5842.05|5842.05|5841.66|5841.66|0
1655902280000|2022-06-22 12:51:20|5842.23|5842.23|5842.97|5842.97|5842.97|5842.97|5842.23|5842.23|0
1655902290000|2022-06-22 12:51:30|5842.78|5842.78|5842.39|5842.39|5842.78|5842.78|5842.39|5842.39|0
1655902300000|2022-06-22 12:51:40|5842.67|5842.67|5841.8|5841.8|5842.67|5842.67|5841.52|5841.52|0
1655902320000|2022-06-22 12:52:00|5841.42|5841.42|5841.1|5841.1|5841.42|5841.42|5841.1|5841.1|0
1655902330000|2022-06-22 12:52:10|5841.74|5841.74|5842.14|5842.14|5842.14|5842.14|5841.42|5841.42|0
1655902350000|2022-06-22 12:52:30|5841.5|5841.5|5841.5|5841.5|5841.5|5841.5|5841.5|5841.5|0
1655902360000|2022-06-22 12:52:40|5841.88|5841.88|5842.07|5842.07|5842.07|5842.07|5841.88|5841.88|0
1655902370000|2022-06-22 12:52:50|5842.43|5842.43|5840.73|5840.73|5844.24|5844.24|5840.73|5840.73|0
1655902380000|2022-06-22 12:53:00|5840.45|5840.45|5839.73|5839.73|5840.45|5840.45|5839.73|5839.73|0
1655902410000|2022-06-22 12:53:30|5839.41|5839.41|5838.71|5838.71|5839.73|5839.73|5838.71|5838.71|0
1655902430000|2022-06-22 12:53:50|5838.9|5838.9|5839.54|5839.54|5839.86|5839.86|5838.9|5838.9|0
1655902440000|2022-06-22 12:54:00|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|0
1655902450000|2022-06-22 12:54:10|5837.7|5837.7|5837.7|5837.7|5837.7|5837.7|5837.7|5837.7|0
1655902460000|2022-06-22 12:54:20|5837.32|5837.32|5837.04|5837.04|5837.32|5837.32|5837.04|5837.04|0
1655902470000|2022-06-22 12:54:30|5836.72|5836.72|5836.72|5836.72|5836.72|5836.72|5836.72|5836.72|0
1655902480000|2022-06-22 12:54:40|5836.44|5836.44|5836.44|5836.44|5836.44|5836.44|5836.44|5836.44|0
1655902490000|2022-06-22 12:54:50|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|5835.73|0
1655902500000|2022-06-22 12:55:00|5834.73|5834.73|5834.45|5834.45|5834.73|5834.73|5834.45|5834.45|0
1655902530000|2022-06-22 12:55:30|5834.73|5834.73|5836.5|5836.5|5836.88|5836.88|5834.73|5834.73|0
1655902540000|2022-06-22 12:55:40|5836.86|5836.86|5837.18|5837.18|5837.18|5837.18|5836.86|5836.86|0
1655902550000|2022-06-22 12:55:50|5837.56|5837.56|5838.07|5838.07|5838.07|5838.07|5837.56|5837.56|0
1655902570000|2022-06-22 12:56:10|5837.68|5837.68|5837.68|5837.68|5837.96|5837.96|5837.68|5837.68|0
1655902580000|2022-06-22 12:56:20|5837.4|5837.4|5836.85|5836.85|5837.68|5837.68|5836.85|5836.85|0
1655902590000|2022-06-22 12:56:30|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|0
1655902600000|2022-06-22 12:56:40|5836.85|5836.85|5836.66|5836.66|5836.85|5836.85|5836.66|5836.66|0
1655902620000|2022-06-22 12:57:00|5836.38|5836.38|5836.66|5836.66|5836.66|5836.66|5836.38|5836.38|0
1655902630000|2022-06-22 12:57:10|5837.04|5837.04|5841.2|5841.2|5841.52|5841.52|5837.04|5837.04|0
1655902650000|2022-06-22 12:57:30|5840.43|5840.43|5840.43|5840.43|5840.43|5840.43|5840.43|5840.43|0
1655902680000|2022-06-22 12:58:00|5840.07|5840.07|5838.97|5838.97|5840.07|5840.07|5838.97|5838.97|0
1655902690000|2022-06-22 12:58:10|5838.2|5838.2|5838.2|5838.2|5838.2|5838.2|5838.2|5838.2|0
1655902700000|2022-06-22 12:58:20|5838.58|5838.58|5839.19|5839.19|5840.21|5840.21|5838.58|5838.58|0
1655902710000|2022-06-22 12:58:30|5838.42|5838.42|5838.42|5838.42|5838.42|5838.42|5838.42|5838.42|0
1655902720000|2022-06-22 12:58:40|5838.03|5838.03|5838.03|5838.03|5838.03|5838.03|5838.03|5838.03|0
1655902740000|2022-06-22 12:59:00|5837.65|5837.65|5837.07|5837.07|5838.03|5838.03|5837.07|5837.07|0
1655902770000|2022-06-22 12:59:30|5837.46|5837.46|5837.14|5837.14|5837.46|5837.46|5837.14|5837.14|0
1655902780000|2022-06-22 12:59:40|5836.58|5836.58|5834.39|5834.39|5836.58|5836.58|5834.39|5834.39|0
1655902790000|2022-06-22 12:59:50|5835.54|5835.54|5836.3|5836.3|5836.3|5836.3|5835.54|5835.54|0
1655902800000|2022-06-22 13:00:00|5836.58|5836.58|5836.58|5836.58|5836.58|5836.58|5836.58|5836.58|0
1655902820000|2022-06-22 13:00:20|5836.26|5836.26|5836.29|5836.29|5836.65|5836.65|5836.26|5836.26|0
1655902830000|2022-06-22 13:00:30|5835.97|5835.97|5836.25|5836.25|5836.25|5836.25|5835.97|5835.97|0
1655902840000|2022-06-22 13:00:40|5835.93|5835.93|5835.93|5835.93|5835.93|5835.93|5835.93|5835.93|0
1655902860000|2022-06-22 13:01:00|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|5835.61|0
1655902870000|2022-06-22 13:01:10|5834.97|5834.97|5834.65|5834.65|5834.97|5834.97|5834.65|5834.65|0
1655902880000|2022-06-22 13:01:20|5834.37|5834.37|5835.01|5835.01|5835.01|5835.01|5834.37|5834.37|0
1655902890000|2022-06-22 13:01:30|5834.69|5834.69|5834.69|5834.69|5834.69|5834.69|5834.69|5834.69|0
1655902910000|2022-06-22 13:01:50|5834.31|5834.31|5834.31|5834.31|5834.31|5834.31|5834.31|5834.31|0
1655902920000|2022-06-22 13:02:00|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|0
1655902980000|2022-06-22 13:03:00|5833.54|5833.54|5833.54|5833.54|5833.54|5833.54|5833.54|5833.54|0
1655902990000|2022-06-22 13:03:10|5833.35|5833.35|5833.17|5833.17|5833.35|5833.35|5832.85|5832.85|0
1655903030000|2022-06-22 13:03:50|5833.49|5833.49|5833.49|5833.49|5833.49|5833.49|5833.49|5833.49|0
1655903040000|2022-06-22 13:04:00|5833.13|5833.13|5831.89|5831.89|5833.13|5833.13|5831.89|5831.89|0
1655903050000|2022-06-22 13:04:10|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|5830.9|0
1655903060000|2022-06-22 13:04:20|5830.62|5830.62|5830.62|5830.62|5830.62|5830.62|5830.62|5830.62|0
1655903070000|2022-06-22 13:04:30|5830.05|5830.05|5829.67|5829.67|5830.05|5830.05|5829.67|5829.67|0
1655903090000|2022-06-22 13:04:50|5829.48|5829.48|5829.48|5829.48|5829.48|5829.48|5829.48|5829.48|0
1655903100000|2022-06-22 13:05:00|5827.88|5827.88|5826.57|5826.57|5827.88|5827.88|5826.57|5826.57|0
1655903110000|2022-06-22 13:05:10|5826.76|5826.76|5826.76|5826.76|5826.76|5826.76|5826.76|5826.76|0
1655903120000|2022-06-22 13:05:20|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|0
1655903200000|2022-06-22 13:06:40|5825.37|5825.37|5825.05|5825.05|5825.37|5825.37|5825.05|5825.05|0
1655903210000|2022-06-22 13:06:50|5824.21|5824.21|5823.89|5823.89|5824.21|5824.21|5823.89|5823.89|0
1655903220000|2022-06-22 13:07:00|5824.17|5824.17|5825.13|5825.13|5825.13|5825.13|5824.17|5824.17|0
1655903230000|2022-06-22 13:07:10|5825.51|5825.51|5825.51|5825.51|5825.51|5825.51|5825.51|5825.51|0
1655903240000|2022-06-22 13:07:20|5825.83|5825.83|5825.65|5825.65|5825.83|5825.83|5825.65|5825.65|0
1655903260000|2022-06-22 13:07:40|5825.46|5825.46|5825.46|5825.46|5825.46|5825.46|5825.46|5825.46|0
1655903280000|2022-06-22 13:08:00|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|5825.74|0
1655903310000|2022-06-22 13:08:30|5826.06|5826.06|5826.73|5826.73|5826.73|5826.73|5826.06|5826.06|0
1655903340000|2022-06-22 13:09:00|5827.69|5827.69|5827.67|5827.67|5827.69|5827.69|5827.67|5827.67|0
1655903350000|2022-06-22 13:09:10|5827.85|5827.85|5827.47|5827.47|5827.85|5827.85|5827.47|5827.47|0
1655903360000|2022-06-22 13:09:20|5827.79|5827.79|5828.07|5828.07|5828.07|5828.07|5827.79|5827.79|0
1655903400000|2022-06-22 13:10:00|5827.71|5827.71|5827.33|5827.33|5827.71|5827.71|5827.33|5827.33|0
1655903410000|2022-06-22 13:10:10|5827.61|5827.61|5826.95|5826.95|5827.61|5827.61|5826.95|5826.95|0
1655903420000|2022-06-22 13:10:20|5826.67|5826.67|5826.67|5826.67|5826.67|5826.67|5826.67|5826.67|0
1655903450000|2022-06-22 13:10:50|5826.35|5826.35|5826.35|5826.35|5826.35|5826.35|5826.35|5826.35|0
1655903470000|2022-06-22 13:11:10|5826.54|5826.54|5826.54|5826.54|5826.54|5826.54|5826.54|5826.54|0
1655903480000|2022-06-22 13:11:20|5826.22|5826.22|5826.22|5826.22|5826.22|5826.22|5826.22|5826.22|0
1655903490000|2022-06-22 13:11:30|5825.45|5825.45|5824.62|5824.62|5825.45|5825.45|5824.62|5824.62|0
1655903500000|2022-06-22 13:11:40|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|0
1655903520000|2022-06-22 13:12:00|5825.34|5825.34|5825.34|5825.34|5825.34|5825.34|5825.34|5825.34|0
1655903540000|2022-06-22 13:12:20|5825.52|5825.52|5825.25|5825.25|5825.52|5825.52|5825.25|5825.25|0
1655903550000|2022-06-22 13:12:30|5826.16|5826.16|5826.16|5826.16|5826.16|5826.16|5826.16|5826.16|0
1655903560000|2022-06-22 13:12:40|5825.84|5825.84|5826.2|5826.2|5826.2|5826.2|5825.84|5825.84|0
1655903590000|2022-06-22 13:13:10|5825.92|5825.92|5825.92|5825.92|5825.92|5825.92|5825.92|5825.92|0
1655903600000|2022-06-22 13:13:20|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|0
1655903610000|2022-06-22 13:13:30|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|0
1655903640000|2022-06-22 13:14:00|5826.94|5826.94|5826.94|5826.94|5826.94|5826.94|5826.94|5826.94|0
1655903660000|2022-06-22 13:14:20|5827.58|5827.58|5826.86|5826.86|5827.58|5827.58|5826.86|5826.86|0
1655903670000|2022-06-22 13:14:30|5826.44|5826.44|5826.01|5826.01|5826.44|5826.44|5826.01|5826.01|0
1655903700000|2022-06-22 13:15:00|5826.51|5826.51|5826.51|5826.51|5826.51|5826.51|5826.51|5826.51|0
1655903730000|2022-06-22 13:15:30|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|5827.01|0
1655903740000|2022-06-22 13:15:40|5827.97|5827.97|5828.15|5828.15|5828.15|5828.15|5827.97|5827.97|0
1655903750000|2022-06-22 13:15:50|5827|5827|5824.82|5824.82|5827|5827|5824.82|5824.82|0
1655903760000|2022-06-22 13:16:00|5824.1|5824.1|5824.46|5824.46|5824.46|5824.46|5824.1|5824.1|0
1655903770000|2022-06-22 13:16:10|5824.07|5824.07|5823.72|5823.72|5824.07|5824.07|5823.72|5823.72|0
1655903780000|2022-06-22 13:16:20|5823.5|5823.5|5822.3|5822.3|5823.5|5823.5|5822.3|5822.3|0
1655903790000|2022-06-22 13:16:30|5821.66|5821.66|5821.28|5821.28|5821.66|5821.66|5821.28|5821.28|0
1655903820000|2022-06-22 13:17:00|5820.71|5820.71|5820.71|5820.71|5820.71|5820.71|5820.71|5820.71|0
1655903880000|2022-06-22 13:18:00|5820.99|5820.99|5821.42|5821.42|5821.42|5821.42|5820.99|5820.99|0
1655903890000|2022-06-22 13:18:10|5821.92|5821.92|5820.92|5820.92|5821.92|5821.92|5820.92|5820.92|0
1655903900000|2022-06-22 13:18:20|5820.64|5820.64|5820.36|5820.36|5820.64|5820.64|5820.36|5820.36|0
1655903920000|2022-06-22 13:18:40|5820.17|5820.17|5819.98|5819.98|5820.17|5820.17|5819.98|5819.98|0
1655903930000|2022-06-22 13:18:50|5820.17|5820.17|5820.17|5820.17|5820.17|5820.17|5820.17|5820.17|0
1655903960000|2022-06-22 13:19:20|5820.49|5820.49|5820.49|5820.49|5820.49|5820.49|5820.49|5820.49|0
1655903970000|2022-06-22 13:19:30|5821.93|5821.93|5822.31|5822.31|5822.31|5822.31|5821.93|5821.93|0
1655903980000|2022-06-22 13:19:40|5822.59|5822.59|5822.59|5822.59|5822.59|5822.59|5822.59|5822.59|0
1655903990000|2022-06-22 13:19:50|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|0
1655904000000|2022-06-22 13:20:00|5822.7|5822.7|5822.7|5822.7|5822.7|5822.7|5822.7|5822.7|0
1655904010000|2022-06-22 13:20:10|5823.05|5823.05|5824.14|5824.14|5824.14|5824.14|5823.05|5823.05|0
1655904030000|2022-06-22 13:20:30|5824.46|5824.46|5824.46|5824.46|5824.46|5824.46|5824.46|5824.46|0
1655904070000|2022-06-22 13:21:10|5824.11|5824.11|5824.11|5824.11|5824.11|5824.11|5824.11|5824.11|0
1655904110000|2022-06-22 13:21:50|5823.72|5823.72|5823.72|5823.72|5823.72|5823.72|5823.72|5823.72|0
1655904130000|2022-06-22 13:22:10|5824.68|5824.68|5825.38|5825.38|5825.38|5825.38|5824.68|5824.68|0
1655904140000|2022-06-22 13:22:20|5825.66|5825.66|5825.66|5825.66|5825.66|5825.66|5825.66|5825.66|0
1655904150000|2022-06-22 13:22:30|5825.98|5825.98|5826.17|5826.17|5826.17|5826.17|5825.98|5825.98|0
1655904160000|2022-06-22 13:22:40|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|5826.49|0
1655904180000|2022-06-22 13:23:00|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|5826.3|0
1655904200000|2022-06-22 13:23:20|5825.91|5825.91|5826.3|5826.3|5826.3|5826.3|5825.91|5825.91|0
1655904220000|2022-06-22 13:23:40|5826.62|5826.62|5826.62|5826.62|5826.62|5826.62|5826.62|5826.62|0
1655904250000|2022-06-22 13:24:10|5826.43|5826.43|5826.43|5826.43|5826.43|5826.43|5826.43|5826.43|0
1655904270000|2022-06-22 13:24:30|5827.07|5827.07|5827.07|5827.07|5827.07|5827.07|5827.07|5827.07|0
1655904300000|2022-06-22 13:25:00|5826.57|5826.57|5826.57|5826.57|5826.57|5826.57|5826.57|5826.57|0
1655904310000|2022-06-22 13:25:10|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|0
1655904330000|2022-06-22 13:25:30|5826.57|5826.57|5826.57|5826.57|5826.57|5826.57|5826.57|5826.57|0
1655904350000|2022-06-22 13:25:50|5827.14|5827.14|5827.14|5827.14|5827.14|5827.14|5827.14|5827.14|0
1655904360000|2022-06-22 13:26:00|5827.42|5827.42|5827.29|5827.29|5828.06|5828.06|5827.29|5827.29|0
1655904370000|2022-06-22 13:26:10|5826.91|5826.91|5826.59|5826.59|5826.91|5826.91|5826.59|5826.59|0
1655904400000|2022-06-22 13:26:40|5826.23|5826.23|5826.23|5826.23|5826.23|5826.23|5826.23|5826.23|0
1655904430000|2022-06-22 13:27:10|5826.42|5826.42|5826.8|5826.8|5826.8|5826.8|5826.42|5826.42|0
1655904450000|2022-06-22 13:27:30|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|0
1655904470000|2022-06-22 13:27:50|5828.12|5828.12|5828.44|5828.44|5828.44|5828.44|5828.12|5828.12|0
1655904480000|2022-06-22 13:28:00|5828.76|5828.76|5831.35|5831.35|5831.35|5831.35|5828.76|5828.76|0
1655904490000|2022-06-22 13:28:10|5831.67|5831.67|5832.23|5832.23|5832.23|5832.23|5831.67|5831.67|0
1655904500000|2022-06-22 13:28:20|5831.95|5831.95|5831.95|5831.95|5831.95|5831.95|5831.95|5831.95|0
1655904530000|2022-06-22 13:28:50|5832.94|5832.94|5835.38|5835.38|5835.38|5835.38|5832.94|5832.94|0
1655904540000|2022-06-22 13:29:00|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|0
1655904550000|2022-06-22 13:29:10|5835.69|5835.69|5835.69|5835.69|5835.69|5835.69|5835.69|5835.69|0
1655904560000|2022-06-22 13:29:20|5834.73|5834.73|5834.54|5834.54|5834.73|5834.73|5834.54|5834.54|0
1655904570000|2022-06-22 13:29:30|5834.15|5834.15|5834.87|5834.87|5834.87|5834.87|5834.15|5834.15|0
1655904580000|2022-06-22 13:29:40|5835.19|5835.19|5835.51|5835.51|5835.51|5835.51|5835.19|5835.19|0
1655904590000|2022-06-22 13:29:50|5835.13|5835.13|5835.89|5835.89|5835.89|5835.89|5835.13|5835.13|0
1655904600000|2022-06-22 13:30:00|5835.4|5835.4|5833.23|5833.23|5835.4|5835.4|5832.88|5832.88|0
1655904610000|2022-06-22 13:30:10|5833.51|5833.51|5833.49|5833.49|5833.98|5833.98|5833.49|5833.49|0
1655904630000|2022-06-22 13:30:30|5831.78|5831.78|5831.78|5831.78|5831.78|5831.78|5831.78|5831.78|0
1655904640000|2022-06-22 13:30:40|5832.5|5832.5|5834.94|5834.94|5835.12|5835.12|5832.5|5832.5|0
1655904650000|2022-06-22 13:30:50|5833.86|5833.86|5832.66|5832.66|5833.86|5833.86|5832.66|5832.66|0
1655904660000|2022-06-22 13:31:00|5832.98|5832.98|5833.62|5833.62|5833.62|5833.62|5832.98|5832.98|0
1655904670000|2022-06-22 13:31:10|5834.34|5834.34|5836.28|5836.28|5836.77|5836.77|5834.34|5834.34|0
1655904680000|2022-06-22 13:31:20|5836.56|5836.56|5838.79|5838.79|5838.79|5838.79|5836.56|5836.56|0
1655904690000|2022-06-22 13:31:30|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|5838.41|0
1655904700000|2022-06-22 13:31:40|5838.79|5838.79|5839.17|5839.17|5839.17|5839.17|5838.79|5838.79|0
1655904710000|2022-06-22 13:31:50|5838.98|5838.98|5836.89|5836.89|5839.05|5839.05|5836.89|5836.89|0
1655904720000|2022-06-22 13:32:00|5836.57|5836.57|5837.72|5837.72|5837.72|5837.72|5836.57|5836.57|0
1655904730000|2022-06-22 13:32:10|5838.56|5838.56|5837.48|5837.48|5838.56|5838.56|5837.44|5837.44|0
1655904740000|2022-06-22 13:32:20|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|5837.2|0
1655904750000|2022-06-22 13:32:30|5836.88|5836.88|5836.05|5836.05|5836.88|5836.88|5836.05|5836.05|0
1655904760000|2022-06-22 13:32:40|5837.43|5837.43|5837.71|5837.71|5837.71|5837.71|5837.43|5837.43|0
1655904770000|2022-06-22 13:32:50|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|0
1655904780000|2022-06-22 13:33:00|5837.71|5837.71|5842.64|5842.64|5842.64|5842.64|5837.71|5837.71|0
1655904790000|2022-06-22 13:33:10|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|5843.79|0
1655904800000|2022-06-22 13:33:20|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|0
1655904810000|2022-06-22 13:33:30|5845.07|5845.07|5843.56|5843.56|5845.35|5845.35|5843.56|5843.56|0
1655904820000|2022-06-22 13:33:40|5842.85|5842.85|5842.47|5842.47|5842.85|5842.85|5842.47|5842.47|0
1655904830000|2022-06-22 13:33:50|5841.83|5841.83|5841.17|5841.17|5841.83|5841.83|5841.17|5841.17|0
1655904840000|2022-06-22 13:34:00|5839.25|5839.25|5839.6|5839.6|5839.6|5839.6|5839.21|5839.21|0
1655904850000|2022-06-22 13:34:10|5839.41|5839.41|5840.05|5840.05|5840.05|5840.05|5839.41|5839.41|0
1655904860000|2022-06-22 13:34:20|5840.69|5840.69|5840.69|5840.69|5840.69|5840.69|5840.69|5840.69|0
1655904870000|2022-06-22 13:34:30|5840.37|5840.37|5840.37|5840.37|5840.37|5840.37|5840.37|5840.37|0
1655904880000|2022-06-22 13:34:40|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|5839.98|0
1655904890000|2022-06-22 13:34:50|5840.37|5840.37|5841.87|5841.87|5841.94|5841.94|5840.37|5840.37|0
1655904900000|2022-06-22 13:35:00|5841.38|5841.38|5840.99|5840.99|5841.38|5841.38|5840.99|5840.99|0
1655904910000|2022-06-22 13:35:10|5841.38|5841.38|5840.1|5840.1|5841.38|5841.38|5840.1|5840.1|0
1655904920000|2022-06-22 13:35:20|5839.91|5839.91|5839.55|5839.55|5839.91|5839.91|5839.23|5839.23|0
1655904930000|2022-06-22 13:35:30|5840.27|5840.27|5839.55|5839.55|5840.27|5840.27|5839.55|5839.55|0
1655904940000|2022-06-22 13:35:40|5839.87|5839.87|5839.87|5839.87|5839.87|5839.87|5839.87|5839.87|0
1655904950000|2022-06-22 13:35:50|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|0
1655904960000|2022-06-22 13:36:00|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|5839.56|0
1655904970000|2022-06-22 13:36:10|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|5839.28|0
1655904980000|2022-06-22 13:36:20|5838.64|5838.64|5838.64|5838.64|5838.64|5838.64|5838.64|5838.64|0
1655904990000|2022-06-22 13:36:30|5838.26|5838.26|5838.26|5838.26|5838.26|5838.26|5838.26|5838.26|0
1655905000000|2022-06-22 13:36:40|5839.22|5839.22|5839.41|5839.41|5839.41|5839.41|5839.22|5839.22|0
1655905010000|2022-06-22 13:36:50|5839.91|5839.91|5841.46|5841.46|5841.46|5841.46|5839.91|5839.91|0
1655905030000|2022-06-22 13:37:10|5841.27|5841.27|5840.72|5840.72|5841.27|5841.27|5839.92|5839.92|0
1655905040000|2022-06-22 13:37:20|5840.22|5840.22|5839.85|5839.85|5840.22|5840.22|5839.66|5839.66|0
1655905050000|2022-06-22 13:37:30|5840.13|5840.13|5842.94|5842.94|5843.32|5843.32|5840.13|5840.13|0
1655905060000|2022-06-22 13:37:40|5843.13|5843.13|5843.9|5843.9|5843.9|5843.9|5843.13|5843.13|0
1655905070000|2022-06-22 13:37:50|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|0
1655905080000|2022-06-22 13:38:00|5844.83|5844.83|5844.43|5844.43|5844.83|5844.83|5844.43|5844.43|0
1655905090000|2022-06-22 13:38:10|5844.92|5844.92|5846.52|5846.52|5846.52|5846.52|5844.92|5844.92|0
1655905100000|2022-06-22 13:38:20|5845.88|5845.88|5845.56|5845.56|5845.88|5845.88|5845.56|5845.56|0
1655905110000|2022-06-22 13:38:30|5846.14|5846.14|5845.14|5845.14|5846.14|5846.14|5845.14|5845.14|0
1655905120000|2022-06-22 13:38:40|5845.46|5845.46|5848.34|5848.34|5848.34|5848.34|5845.46|5845.46|0
1655905140000|2022-06-22 13:39:00|5847.57|5847.57|5847.57|5847.57|5847.57|5847.57|5847.57|5847.57|0
1655905150000|2022-06-22 13:39:10|5846.93|5846.93|5846.93|5846.93|5846.93|5846.93|5846.93|5846.93|0
1655905160000|2022-06-22 13:39:20|5846.61|5846.61|5844.43|5844.43|5846.61|5846.61|5844.43|5844.43|0
1655905170000|2022-06-22 13:39:30|5844.24|5844.24|5840.35|5840.35|5844.24|5844.24|5840.35|5840.35|0
1655905190000|2022-06-22 13:39:50|5839.79|5839.79|5839.79|5839.79|5839.79|5839.79|5839.79|5839.79|0
1655905200000|2022-06-22 13:40:00|5839.6|5839.6|5842.43|5842.43|5842.43|5842.43|5839.6|5839.6|0
1655905210000|2022-06-22 13:40:10|5843.07|5843.07|5843.57|5843.57|5844.07|5844.07|5843.07|5843.07|0
1655905220000|2022-06-22 13:40:20|5844.34|5844.34|5843.36|5843.36|5844.34|5844.34|5843|5843|0
1655905240000|2022-06-22 13:40:40|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|5843.04|0
1655905250000|2022-06-22 13:40:50|5842.85|5842.85|5840.16|5840.16|5842.85|5842.85|5839.66|5839.66|0
1655905260000|2022-06-22 13:41:00|5839.44|5839.44|5837.88|5837.88|5839.44|5839.44|5837.88|5837.88|0
1655905270000|2022-06-22 13:41:10|5837.25|5837.25|5837.06|5837.06|5837.25|5837.25|5837.06|5837.06|0
1655905280000|2022-06-22 13:41:20|5836.42|5836.42|5836.2|5836.2|5836.42|5836.42|5836.2|5836.2|0
1655905290000|2022-06-22 13:41:30|5836.39|5836.39|5836.36|5836.36|5836.67|5836.67|5836.36|5836.36|0
1655905310000|2022-06-22 13:41:50|5837.31|5837.31|5836.93|5836.93|5837.31|5837.31|5836.93|5836.93|0
1655905320000|2022-06-22 13:42:00|5837.14|5837.14|5839.55|5839.55|5839.55|5839.55|5837.14|5837.14|0
1655905330000|2022-06-22 13:42:10|5840.19|5840.19|5839.87|5839.87|5840.69|5840.69|5839.87|5839.87|0
1655905350000|2022-06-22 13:42:30|5840.15|5840.15|5840.47|5840.47|5840.47|5840.47|5840.15|5840.15|0
1655905360000|2022-06-22 13:42:40|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|0
1655905370000|2022-06-22 13:42:50|5841.75|5841.75|5841.4|5841.4|5841.75|5841.75|5841.4|5841.4|0
1655905380000|2022-06-22 13:43:00|5841.89|5841.89|5841.4|5841.4|5841.89|5841.89|5841.4|5841.4|0
1655905390000|2022-06-22 13:43:10|5840.9|5840.9|5841.51|5841.51|5842.65|5842.65|5840.9|5840.9|0
1655905410000|2022-06-22 13:43:30|5842.47|5842.47|5843.46|5843.46|5843.46|5843.46|5842.47|5842.47|0
1655905420000|2022-06-22 13:43:40|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1655905430000|2022-06-22 13:43:50|5842.5|5842.5|5843.14|5843.14|5843.14|5843.14|5842.5|5842.5|0
1655905450000|2022-06-22 13:44:10|5843.78|5843.78|5844.52|5844.52|5845.01|5845.01|5843.78|5843.78|0
1655905470000|2022-06-22 13:44:30|5845.29|5845.29|5847.35|5847.35|5847.35|5847.35|5845.29|5845.29|0
1655905480000|2022-06-22 13:44:40|5847.54|5847.54|5847.54|5847.54|5847.54|5847.54|5847.54|5847.54|0
1655905490000|2022-06-22 13:44:50|5848.04|5848.04|5848.54|5848.54|5848.54|5848.54|5848.04|5848.04|0
1655905500000|2022-06-22 13:45:00|5848.35|5848.35|5850.08|5850.08|5850.08|5850.08|5848.35|5848.35|0
1655905510000|2022-06-22 13:45:10|5851.23|5851.23|5851.23|5851.23|5851.23|5851.23|5851.23|5851.23|0
1655905520000|2022-06-22 13:45:20|5850.86|5850.86|5851.5|5851.5|5851.5|5851.5|5850.86|5850.86|0
1655905530000|2022-06-22 13:45:30|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|0
1655905540000|2022-06-22 13:45:40|5853.13|5853.13|5851.85|5851.85|5853.45|5853.45|5851.85|5851.85|0
1655905550000|2022-06-22 13:45:50|5851.35|5851.35|5851.35|5851.35|5851.35|5851.35|5851.35|5851.35|0
1655905560000|2022-06-22 13:46:00|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|0
1655905570000|2022-06-22 13:46:10|5849.8|5849.8|5847.61|5847.61|5849.8|5849.8|5847.61|5847.61|0
1655905580000|2022-06-22 13:46:20|5846.08|5846.08|5846.08|5846.08|5846.08|5846.08|5846.08|5846.08|0
1655905590000|2022-06-22 13:46:30|5846.36|5846.36|5845.9|5845.9|5846.36|5846.36|5845.72|5845.72|0
1655905610000|2022-06-22 13:46:50|5845.72|5845.72|5845.22|5845.22|5845.72|5845.72|5845.22|5845.22|0
1655905620000|2022-06-22 13:47:00|5845.86|5845.86|5845.86|5845.86|5845.86|5845.86|5845.86|5845.86|0
1655905630000|2022-06-22 13:47:10|5846.07|5846.07|5843.81|5843.81|5846.07|5846.07|5843.49|5843.49|0
1655905640000|2022-06-22 13:47:20|5843.43|5843.43|5843.43|5843.43|5843.43|5843.43|5843.43|5843.43|0
1655905650000|2022-06-22 13:47:30|5844.07|5844.07|5844.85|5844.85|5844.85|5844.85|5844.07|5844.07|0
1655905670000|2022-06-22 13:47:50|5845.49|5845.49|5845.81|5845.81|5845.81|5845.81|5845.49|5845.49|0
1655905680000|2022-06-22 13:48:00|5846.45|5846.45|5847.83|5847.83|5848.93|5848.93|5846.45|5846.45|0
1655905690000|2022-06-22 13:48:10|5847.19|5847.19|5846.32|5846.32|5847.19|5847.19|5846.32|5846.32|0
1655905700000|2022-06-22 13:48:20|5845.96|5845.96|5845.76|5845.76|5845.96|5845.96|5845.58|5845.58|0
1655905710000|2022-06-22 13:48:30|5845.95|5845.95|5845.44|5845.44|5845.95|5845.95|5845.44|5845.44|0
1655905730000|2022-06-22 13:48:50|5846.08|5846.08|5846.27|5846.27|5846.27|5846.27|5846.08|5846.08|0
1655905760000|2022-06-22 13:49:20|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|5845.91|0
1655905780000|2022-06-22 13:49:40|5845.73|5845.73|5845.01|5845.01|5845.73|5845.73|5844.73|5844.73|0
1655905800000|2022-06-22 13:50:00|5845.39|5845.39|5844.94|5844.94|5845.76|5845.76|5844.94|5844.94|0
1655905810000|2022-06-22 13:50:10|5845.07|5845.07|5844.68|5844.68|5845.07|5845.07|5844.68|5844.68|0
1655905820000|2022-06-22 13:50:20|5844.87|5844.87|5845.55|5845.55|5845.55|5845.55|5844.59|5844.59|0
1655905830000|2022-06-22 13:50:30|5846.32|5846.32|5846.47|5846.47|5846.47|5846.47|5846.11|5846.11|0
1655905840000|2022-06-22 13:50:40|5846.15|5846.15|5846.15|5846.15|5846.15|5846.15|5846.15|5846.15|0
1655905850000|2022-06-22 13:50:50|5845.83|5845.83|5845.19|5845.19|5845.83|5845.83|5845.19|5845.19|0
1655905860000|2022-06-22 13:51:00|5844.11|5844.11|5843.5|5843.5|5844.33|5844.33|5843.15|5843.15|0
1655905870000|2022-06-22 13:51:10|5843.82|5843.82|5844.5|5844.5|5844.5|5844.5|5843.82|5843.82|0
1655905880000|2022-06-22 13:51:20|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|0
1655905900000|2022-06-22 13:51:40|5844.4|5844.4|5843.85|5843.85|5844.4|5844.4|5843.85|5843.85|0
1655905910000|2022-06-22 13:51:50|5844.13|5844.13|5846.21|5846.21|5846.21|5846.21|5844.13|5844.13|0
1655905920000|2022-06-22 13:52:00|5846.49|5846.49|5847.24|5847.24|5847.24|5847.24|5846.14|5846.14|0
1655905930000|2022-06-22 13:52:10|5848.23|5848.23|5848.62|5848.62|5848.62|5848.62|5848.23|5848.23|0
1655905940000|2022-06-22 13:52:20|5848.3|5848.3|5848.02|5848.02|5848.3|5848.3|5848.02|5848.02|0
1655905950000|2022-06-22 13:52:30|5848.4|5848.4|5848.95|5848.95|5848.95|5848.95|5848.4|5848.4|0
1655905960000|2022-06-22 13:52:40|5849.31|5849.31|5850.77|5850.77|5850.77|5850.77|5849.31|5849.31|0
1655905970000|2022-06-22 13:52:50|5851.09|5851.09|5850.77|5850.77|5851.52|5851.52|5850.56|5850.56|0
1655905980000|2022-06-22 13:53:00|5851.85|5851.85|5851.59|5851.59|5851.85|5851.85|5850.89|5850.89|0
1655905990000|2022-06-22 13:53:10|5852.16|5852.16|5855.38|5855.38|5856.06|5856.06|5852.16|5852.16|0
1655906000000|2022-06-22 13:53:20|5855.59|5855.59|5855.59|5855.59|5855.59|5855.59|5855.59|5855.59|0
1655906020000|2022-06-22 13:53:40|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|5856.23|0
1655906040000|2022-06-22 13:54:00|5857.19|5857.19|5858.7|5858.7|5860.27|5860.27|5857.19|5857.19|0
1655906050000|2022-06-22 13:54:10|5859.02|5859.02|5859.74|5859.74|5859.74|5859.74|5859.02|5859.02|0
1655906060000|2022-06-22 13:54:20|5860.1|5860.1|5861.25|5861.25|5861.25|5861.25|5860.1|5860.1|0
1655906070000|2022-06-22 13:54:30|5861.82|5861.82|5863.29|5863.29|5863.29|5863.29|5861.82|5861.82|0
1655906080000|2022-06-22 13:54:40|5863.64|5863.64|5863.64|5863.64|5863.64|5863.64|5863.64|5863.64|0
1655906090000|2022-06-22 13:54:50|5863.43|5863.43|5863.75|5863.75|5863.75|5863.75|5863.43|5863.43|0
1655906100000|2022-06-22 13:55:00|5863.94|5863.94|5863.34|5863.34|5864.94|5864.94|5863.02|5863.02|0
1655906110000|2022-06-22 13:55:10|5863.97|5863.97|5865.96|5865.96|5865.96|5865.96|5863.97|5863.97|0
1655906130000|2022-06-22 13:55:30|5867.07|5867.07|5867.71|5867.71|5867.71|5867.71|5867.07|5867.07|0
1655906140000|2022-06-22 13:55:40|5868.09|5868.09|5868.09|5868.09|5868.09|5868.09|5868.09|5868.09|0
1655906150000|2022-06-22 13:55:50|5869.33|5869.33|5866.19|5866.19|5869.33|5869.33|5866.19|5866.19|0
1655906160000|2022-06-22 13:56:00|5865.83|5865.83|5864.18|5864.18|5865.83|5865.83|5864.18|5864.18|0
1655906170000|2022-06-22 13:56:10|5862.25|5862.25|5862.25|5862.25|5862.25|5862.25|5862.25|5862.25|0
1655906180000|2022-06-22 13:56:20|5862.04|5862.04|5862.49|5862.49|5863.45|5863.45|5862.04|5862.04|0
1655906190000|2022-06-22 13:56:30|5862.81|5862.81|5862.81|5862.81|5862.81|5862.81|5862.81|5862.81|0
1655906200000|2022-06-22 13:56:40|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|0
1655906210000|2022-06-22 13:56:50|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|0
1655906220000|2022-06-22 13:57:00|5863.95|5863.95|5866.75|5866.75|5866.75|5866.75|5863.95|5863.95|0
1655906230000|2022-06-22 13:57:10|5867.03|5867.03|5868.24|5868.24|5868.52|5868.52|5867.03|5867.03|0
1655906240000|2022-06-22 13:57:20|5867.52|5867.52|5867.14|5867.14|5867.52|5867.52|5867.14|5867.14|0
1655906300000|2022-06-22 13:58:20|5867.56|5867.56|5867.84|5867.84|5867.84|5867.84|5867.56|5867.56|0
1655906310000|2022-06-22 13:58:30|5868.03|5868.03|5866.74|5866.74|5868.16|5868.16|5866.74|5866.74|0
1655906320000|2022-06-22 13:58:40|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|5866.46|0
1655906330000|2022-06-22 13:58:50|5866.27|5866.27|5865.28|5865.28|5866.27|5866.27|5865.28|5865.28|0
1655906340000|2022-06-22 13:59:00|5864.64|5864.64|5863.48|5863.48|5864.64|5864.64|5863.48|5863.48|0
1655906350000|2022-06-22 13:59:10|5863.29|5863.29|5863.29|5863.29|5863.29|5863.29|5863.29|5863.29|0
1655906360000|2022-06-22 13:59:20|5863.61|5863.61|5863.26|5863.26|5863.61|5863.61|5863.26|5863.26|0
1655906370000|2022-06-22 13:59:30|5862.9|5862.9|5862.62|5862.62|5862.9|5862.9|5862.62|5862.62|0
1655906380000|2022-06-22 13:59:40|5861.98|5861.98|5861.58|5861.58|5862.3|5862.3|5861.58|5861.58|0
1655906390000|2022-06-22 13:59:50|5861.94|5861.94|5860.15|5860.15|5861.94|5861.94|5859.77|5859.77|0
1655906400000|2022-06-22 14:00:00|5858.88|5858.88|5858.52|5858.52|5858.88|5858.88|5857.88|5857.88|0
1655906410000|2022-06-22 14:00:10|5858.2|5858.2|5857.94|5857.94|5858.3|5858.3|5857.11|5857.11|0
1655906420000|2022-06-22 14:00:20|5858.44|5858.44|5858.44|5858.44|5858.44|5858.44|5858.44|5858.44|0
1655906430000|2022-06-22 14:00:30|5859|5859|5860.07|5860.07|5860.07|5860.07|5859|5859|0
1655906440000|2022-06-22 14:00:40|5860.84|5860.84|5860.45|5860.45|5860.84|5860.84|5860.45|5860.45|0
1655906450000|2022-06-22 14:00:50|5860.64|5860.64|5860.64|5860.64|5860.64|5860.64|5860.64|5860.64|0
1655906460000|2022-06-22 14:01:00|5861.14|5861.14|5861.14|5861.14|5861.14|5861.14|5861.14|5861.14|0
1655906470000|2022-06-22 14:01:10|5861.78|5861.78|5861.42|5861.42|5861.78|5861.78|5861.42|5861.42|0
1655906480000|2022-06-22 14:01:20|5861.05|5861.05|5859.77|5859.77|5861.05|5861.05|5859.77|5859.77|0
1655906500000|2022-06-22 14:01:40|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|0
1655906510000|2022-06-22 14:01:50|5859.77|5859.77|5860.27|5860.27|5860.59|5860.59|5859.77|5859.77|0
1655906540000|2022-06-22 14:02:20|5859.31|5859.31|5859.38|5859.38|5859.53|5859.53|5858.53|5858.53|0
1655906550000|2022-06-22 14:02:30|5859.1|5859.1|5858.47|5858.47|5859.1|5859.1|5858.47|5858.47|0
1655906560000|2022-06-22 14:02:40|5857.39|5857.39|5856.21|5856.21|5857.39|5857.39|5855.85|5855.85|0
1655906570000|2022-06-22 14:02:50|5855.05|5855.05|5855.37|5855.37|5855.37|5855.37|5855.05|5855.05|0
1655906580000|2022-06-22 14:03:00|5855.69|5855.69|5856.41|5856.41|5856.41|5856.41|5855.69|5855.69|0
1655906590000|2022-06-22 14:03:10|5857.18|5857.18|5857.18|5857.18|5857.18|5857.18|5857.18|5857.18|0
1655906610000|2022-06-22 14:03:30|5857.56|5857.56|5857.75|5857.75|5857.75|5857.75|5857.56|5857.56|0
1655906620000|2022-06-22 14:03:40|5858.39|5858.39|5859.07|5859.07|5859.07|5859.07|5858.39|5858.39|0
1655906630000|2022-06-22 14:03:50|5858.64|5858.64|5858.64|5858.64|5858.64|5858.64|5858.64|5858.64|0
1655906650000|2022-06-22 14:04:10|5858.26|5858.26|5858.49|5858.49|5858.49|5858.49|5857.26|5857.26|0
1655906680000|2022-06-22 14:04:40|5858.81|5858.81|5859.09|5859.09|5859.45|5859.45|5858.81|5858.81|0
1655906690000|2022-06-22 14:04:50|5858.77|5858.77|5858.32|5858.32|5858.77|5858.77|5858.13|5858.13|0
1655906700000|2022-06-22 14:05:00|5857.93|5857.93|5853.92|5853.92|5857.93|5857.93|5853.92|5853.92|0
1655906710000|2022-06-22 14:05:10|5853.56|5853.56|5853.37|5853.37|5853.56|5853.56|5853.05|5853.05|0
1655906730000|2022-06-22 14:05:30|5854.01|5854.01|5853.42|5853.42|5854.33|5854.33|5853.42|5853.42|0
1655906740000|2022-06-22 14:05:40|5853.77|5853.77|5855.27|5855.27|5855.27|5855.27|5853.77|5853.77|0
1655906750000|2022-06-22 14:05:50|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|5855.62|0
1655906760000|2022-06-22 14:06:00|5855.9|5855.9|5855.13|5855.13|5855.9|5855.9|5855.13|5855.13|0
1655906770000|2022-06-22 14:06:10|5855.49|5855.49|5855.49|5855.49|5855.49|5855.49|5855.49|5855.49|0
1655906790000|2022-06-22 14:06:30|5855.13|5855.13|5854.19|5854.19|5855.51|5855.51|5854.19|5854.19|0
1655906800000|2022-06-22 14:06:40|5854.69|5854.69|5854.41|5854.41|5854.69|5854.69|5854.41|5854.41|0
1655906810000|2022-06-22 14:06:50|5853.91|5853.91|5853.31|5853.31|5853.91|5853.91|5853.31|5853.31|0
1655906820000|2022-06-22 14:07:00|5854.27|5854.27|5854.46|5854.46|5854.46|5854.46|5854.27|5854.27|0
1655906830000|2022-06-22 14:07:10|5854.25|5854.25|5854.61|5854.61|5854.61|5854.61|5854.25|5854.25|0
1655906840000|2022-06-22 14:07:20|5855.25|5855.25|5854.3|5854.3|5855.25|5855.25|5854.02|5854.02|0
1655906860000|2022-06-22 14:07:40|5854.69|5854.69|5854.69|5854.69|5854.69|5854.69|5854.69|5854.69|0
1655906870000|2022-06-22 14:07:50|5855.26|5855.26|5855.94|5855.94|5855.94|5855.94|5855.26|5855.26|0
1655906880000|2022-06-22 14:08:00|5856.29|5856.29|5858.17|5858.17|5858.17|5858.17|5856.29|5856.29|0
1655906890000|2022-06-22 14:08:10|5857.17|5857.17|5856.68|5856.68|5857.17|5857.17|5856.68|5856.68|0
1655906900000|2022-06-22 14:08:20|5857.17|5857.17|5858.52|5858.52|5858.71|5858.71|5857.17|5857.17|0
1655906910000|2022-06-22 14:08:30|5858.02|5858.02|5859.11|5859.11|5859.11|5859.11|5857.83|5857.83|0
1655906920000|2022-06-22 14:08:40|5859.39|5859.39|5860.64|5860.64|5860.86|5860.86|5859.39|5859.39|0
1655906930000|2022-06-22 14:08:50|5861.41|5861.41|5862.28|5862.28|5862.6|5862.6|5861.41|5861.41|0
1655906940000|2022-06-22 14:09:00|5862.64|5862.64|5862.78|5862.78|5863.27|5863.27|5862.64|5862.64|0
1655906950000|2022-06-22 14:09:10|5862.91|5862.91|5862.23|5862.23|5862.91|5862.91|5862.23|5862.23|0
1655906960000|2022-06-22 14:09:20|5861.87|5861.87|5861.51|5861.51|5861.87|5861.87|5861.51|5861.51|0
1655906970000|2022-06-22 14:09:30|5861.87|5861.87|5861.83|5861.83|5861.91|5861.91|5861.55|5861.55|0
1655906980000|2022-06-22 14:09:40|5861.47|5861.47|5861.47|5861.47|5861.47|5861.47|5861.47|5861.47|0
1655906990000|2022-06-22 14:09:50|5863.78|5863.78|5863.78|5863.78|5863.78|5863.78|5863.78|5863.78|0
1655907000000|2022-06-22 14:10:00|5864.1|5864.1|5864.14|5864.14|5864.14|5864.14|5863.78|5863.78|0
1655907010000|2022-06-22 14:10:10|5864.57|5864.57|5864.78|5864.78|5864.78|5864.78|5864.57|5864.57|0
1655907020000|2022-06-22 14:10:20|5864.28|5864.28|5865.98|5865.98|5865.98|5865.98|5864.28|5864.28|0
1655907030000|2022-06-22 14:10:30|5866.33|5866.33|5866.61|5866.61|5866.61|5866.61|5866.33|5866.33|0
1655907040000|2022-06-22 14:10:40|5865.62|5865.62|5865.79|5865.79|5866.11|5866.11|5865.62|5865.62|0
1655907060000|2022-06-22 14:11:00|5865.22|5865.22|5863.91|5863.91|5865.22|5865.22|5863.91|5863.91|0
1655907070000|2022-06-22 14:11:10|5861.98|5861.98|5862.41|5862.41|5862.41|5862.41|5861.98|5861.98|0
1655907080000|2022-06-22 14:11:20|5862.05|5862.05|5860.48|5860.48|5862.33|5862.33|5860.48|5860.48|0
1655907090000|2022-06-22 14:11:30|5860.69|5860.69|5860.56|5860.56|5860.83|5860.83|5860.41|5860.41|0
1655907100000|2022-06-22 14:11:40|5859.8|5859.8|5860.18|5860.18|5860.18|5860.18|5859.8|5859.8|0
1655907110000|2022-06-22 14:11:50|5859.86|5859.86|5860.22|5860.22|5860.22|5860.22|5859.86|5859.86|0
1655907120000|2022-06-22 14:12:00|5860.5|5860.5|5862.68|5862.68|5862.68|5862.68|5860.5|5860.5|0
1655907130000|2022-06-22 14:12:10|5862.87|5862.87|5863.19|5863.19|5863.51|5863.51|5862.87|5862.87|0
1655907140000|2022-06-22 14:12:20|5863.91|5863.91|5863.59|5863.59|5863.91|5863.91|5863.59|5863.59|0
1655907150000|2022-06-22 14:12:30|5864.23|5864.23|5863.73|5863.73|5864.23|5864.23|5863.73|5863.73|0
1655907180000|2022-06-22 14:13:00|5864.11|5864.11|5863.21|5863.21|5864.11|5864.11|5863.21|5863.21|0
1655907190000|2022-06-22 14:13:10|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|5863.4|0
1655907210000|2022-06-22 14:13:30|5863.08|5863.08|5863.98|5863.98|5864.43|5864.43|5863.08|5863.08|0
1655907220000|2022-06-22 14:13:40|5863.66|5863.66|5868.08|5868.08|5868.08|5868.08|5863.66|5863.66|0
1655907230000|2022-06-22 14:13:50|5869.04|5869.04|5869.71|5869.71|5869.71|5869.71|5869.04|5869.04|0
1655907240000|2022-06-22 14:14:00|5870.35|5870.35|5873.46|5873.46|5873.46|5873.46|5870.35|5870.35|0
1655907250000|2022-06-22 14:14:10|5873.1|5873.1|5873.1|5873.1|5873.1|5873.1|5873.1|5873.1|0
1655907260000|2022-06-22 14:14:20|5872.39|5872.39|5871.62|5871.62|5872.39|5872.39|5871.62|5871.62|0
1655907270000|2022-06-22 14:14:30|5871.98|5871.98|5871.98|5871.98|5871.98|5871.98|5871.98|5871.98|0
1655907280000|2022-06-22 14:14:40|5872.16|5872.16|5873.26|5873.26|5873.26|5873.26|5872.16|5872.16|0
1655907290000|2022-06-22 14:14:50|5873.07|5873.07|5872.38|5872.38|5873.52|5873.52|5872.38|5872.38|0
1655907300000|2022-06-22 14:15:00|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|5871.39|0
1655907310000|2022-06-22 14:15:10|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|0
1655907320000|2022-06-22 14:15:20|5871.5|5871.5|5874.95|5874.95|5874.95|5874.95|5871.5|5871.5|0
1655907340000|2022-06-22 14:15:40|5875.13|5875.13|5874.75|5874.75|5875.13|5875.13|5874.75|5874.75|0
1655907350000|2022-06-22 14:15:50|5875.47|5875.47|5875.47|5875.47|5875.47|5875.47|5875.47|5875.47|0
1655907360000|2022-06-22 14:16:00|5875.65|5875.65|5873.99|5873.99|5875.65|5875.65|5873.99|5873.99|0
1655907370000|2022-06-22 14:16:10|5873.78|5873.78|5872.63|5872.63|5873.78|5873.78|5872.63|5872.63|0
1655907380000|2022-06-22 14:16:20|5872.82|5872.82|5872.5|5872.5|5872.82|5872.82|5872.5|5872.5|0
1655907400000|2022-06-22 14:16:40|5872.69|5872.69|5872.61|5872.61|5872.69|5872.69|5872.33|5872.33|0
1655907410000|2022-06-22 14:16:50|5873|5873|5872.78|5872.78|5873.32|5873.32|5872.5|5872.5|0
1655907420000|2022-06-22 14:17:00|5873.28|5873.28|5876.76|5876.76|5876.76|5876.76|5873.28|5873.28|0
1655907430000|2022-06-22 14:17:10|5876.44|5876.44|5876.03|5876.03|5876.44|5876.44|5876.03|5876.03|0
1655907440000|2022-06-22 14:17:20|5877.73|5877.73|5879.74|5879.74|5879.74|5879.74|5877.73|5877.73|0
1655907450000|2022-06-22 14:17:30|5880.24|5880.24|5880.24|5880.24|5880.24|5880.24|5880.24|5880.24|0
1655907460000|2022-06-22 14:17:40|5879.85|5879.85|5880.81|5880.81|5880.81|5880.81|5879.85|5879.85|0
1655907470000|2022-06-22 14:17:50|5881.57|5881.57|5883.65|5883.65|5883.65|5883.65|5881.57|5881.57|0
1655907480000|2022-06-22 14:18:00|5883.93|5883.93|5883.93|5883.93|5883.93|5883.93|5883.93|5883.93|0
1655907490000|2022-06-22 14:18:10|5884.43|5884.43|5884.58|5884.58|5885.15|5885.15|5884.43|5884.43|0
1655907500000|2022-06-22 14:18:20|5884.01|5884.01|5884.01|5884.01|5884.01|5884.01|5884.01|5884.01|0
1655907510000|2022-06-22 14:18:30|5884.76|5884.76|5884.76|5884.76|5884.76|5884.76|5884.76|5884.76|0
1655907520000|2022-06-22 14:18:40|5884.38|5884.38|5884.38|5884.38|5884.38|5884.38|5884.38|5884.38|0
1655907530000|2022-06-22 14:18:50|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|5883.67|0
1655907540000|2022-06-22 14:19:00|5886.23|5886.23|5886.61|5886.61|5886.61|5886.61|5886.23|5886.23|0
1655907550000|2022-06-22 14:19:10|5886.89|5886.89|5887.53|5887.53|5887.53|5887.53|5886.89|5886.89|0
1655907560000|2022-06-22 14:19:20|5888.21|5888.21|5889.34|5889.34|5889.34|5889.34|5888.21|5888.21|0
1655907570000|2022-06-22 14:19:30|5889.02|5889.02|5888.7|5888.7|5889.02|5889.02|5888.7|5888.7|0
1655907580000|2022-06-22 14:19:40|5888.38|5888.38|5888.06|5888.06|5888.38|5888.38|5888.06|5888.06|0
1655907590000|2022-06-22 14:19:50|5889.05|5889.05|5889.05|5889.05|5889.05|5889.05|5889.05|5889.05|0
1655907600000|2022-06-22 14:20:00|5889.41|5889.41|5889.16|5889.16|5889.8|5889.8|5889.16|5889.16|0
1655907610000|2022-06-22 14:20:10|5889.48|5889.48|5889.01|5889.01|5889.48|5889.48|5888.73|5888.73|0
1655907620000|2022-06-22 14:20:20|5889.4|5889.4|5889.9|5889.9|5889.9|5889.9|5889.4|5889.4|0
1655907630000|2022-06-22 14:20:30|5890.95|5890.95|5890.95|5890.95|5890.95|5890.95|5890.95|5890.95|0
1655907640000|2022-06-22 14:20:40|5890.73|5890.73|5890.38|5890.38|5890.73|5890.73|5890.38|5890.38|0
1655907650000|2022-06-22 14:20:50|5890.02|5890.02|5888.37|5888.37|5890.02|5890.02|5888.37|5888.37|0
1655907660000|2022-06-22 14:21:00|5887.46|5887.46|5887.82|5887.82|5887.82|5887.82|5887.46|5887.46|0
1655907670000|2022-06-22 14:21:10|5886.66|5886.66|5887.18|5887.18|5887.18|5887.18|5885.9|5885.9|0
1655907680000|2022-06-22 14:21:20|5886.86|5886.86|5886.86|5886.86|5886.86|5886.86|5886.86|5886.86|0
1655907690000|2022-06-22 14:21:30|5887.5|5887.5|5887.5|5887.5|5887.5|5887.5|5887.5|5887.5|0
1655907700000|2022-06-22 14:21:40|5887.82|5887.82|5888.97|5888.97|5888.97|5888.97|5887.82|5887.82|0
1655907720000|2022-06-22 14:22:00|5889.33|5889.33|5889.72|5889.72|5889.72|5889.72|5889.33|5889.33|0
1655907730000|2022-06-22 14:22:10|5890.04|5890.04|5892.79|5892.79|5892.79|5892.79|5890.04|5890.04|0
1655907740000|2022-06-22 14:22:20|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|5893.07|0
1655907750000|2022-06-22 14:22:30|5893.35|5893.35|5893.54|5893.54|5893.54|5893.54|5893.35|5893.35|0
1655907760000|2022-06-22 14:22:40|5894.62|5894.62|5894.3|5894.3|5894.62|5894.62|5894.3|5894.3|0
1655907770000|2022-06-22 14:22:50|5893.94|5893.94|5892.98|5892.98|5894.9|5894.9|5892.98|5892.98|0
1655907780000|2022-06-22 14:23:00|5894.02|5894.02|5892.09|5892.09|5894.02|5894.02|5891.45|5891.45|0
1655907790000|2022-06-22 14:23:10|5892.41|5892.41|5893.05|5893.05|5893.05|5893.05|5892.41|5892.41|0
1655907800000|2022-06-22 14:23:20|5892.41|5892.41|5892.91|5892.91|5892.91|5892.91|5892.41|5892.41|0
1655907810000|2022-06-22 14:23:30|5895.22|5895.22|5895.32|5895.32|5895.6|5895.6|5894.96|5894.96|0
1655907830000|2022-06-22 14:23:50|5896.81|5896.81|5897.19|5897.19|5897.19|5897.19|5896.81|5896.81|0
1655907840000|2022-06-22 14:24:00|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|5897.75|0
1655907850000|2022-06-22 14:24:10|5897.37|5897.37|5897.37|5897.37|5897.37|5897.37|5897.37|5897.37|0
1655907860000|2022-06-22 14:24:20|5896.98|5896.98|5896.98|5896.98|5896.98|5896.98|5896.98|5896.98|0
1655907870000|2022-06-22 14:24:30|5896.6|5896.6|5896.6|5896.6|5896.6|5896.6|5896.6|5896.6|0
1655907880000|2022-06-22 14:24:40|5896.88|5896.88|5896.88|5896.88|5896.88|5896.88|5896.88|5896.88|0
1655907890000|2022-06-22 14:24:50|5896|5896|5896|5896|5896|5896|5896|5896|0
1655907900000|2022-06-22 14:25:00|5897.92|5897.92|5897.28|5897.28|5897.92|5897.92|5897.28|5897.28|0
1655907910000|2022-06-22 14:25:10|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|0
1655907920000|2022-06-22 14:25:20|5899.2|5899.2|5900.16|5900.16|5900.16|5900.16|5899.2|5899.2|0
1655907930000|2022-06-22 14:25:30|5900.66|5900.66|5900.47|5900.47|5900.66|5900.66|5900.47|5900.47|0
1655907940000|2022-06-22 14:25:40|5900.97|5900.97|5901.57|5901.57|5901.57|5901.57|5900.97|5900.97|0
1655907950000|2022-06-22 14:25:50|5901.35|5901.35|5901.74|5901.74|5901.74|5901.74|5901.35|5901.35|0
1655907960000|2022-06-22 14:26:00|5902.12|5902.12|5902.8|5902.8|5902.8|5902.8|5902.12|5902.12|0
1655907970000|2022-06-22 14:26:10|5902.99|5902.99|5902.78|5902.78|5902.99|5902.99|5902.78|5902.78|0
1655907980000|2022-06-22 14:26:20|5903.06|5903.06|5902.79|5902.79|5903.06|5903.06|5902.3|5902.3|0
1655907990000|2022-06-22 14:26:30|5903.79|5903.79|5903.79|5903.79|5903.79|5903.79|5903.79|5903.79|0
1655908010000|2022-06-22 14:26:50|5904.43|5904.43|5904.24|5904.24|5904.43|5904.43|5904.24|5904.24|0
1655908020000|2022-06-22 14:27:00|5904.05|5904.05|5904.05|5904.05|5904.05|5904.05|5904.05|5904.05|0
1655908030000|2022-06-22 14:27:10|5904.48|5904.48|5906.4|5906.4|5906.4|5906.4|5904.48|5904.48|0
1655908040000|2022-06-22 14:27:20|5905.76|5905.76|5904.93|5904.93|5905.76|5905.76|5904.93|5904.93|0
1655908050000|2022-06-22 14:27:30|5905.31|5905.31|5905.67|5905.67|5905.67|5905.67|5905.31|5905.31|0
1655908060000|2022-06-22 14:27:40|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|5905.99|0
1655908070000|2022-06-22 14:27:50|5906.37|5906.37|5906.01|5906.01|5906.37|5906.37|5906.01|5906.01|0
1655908080000|2022-06-22 14:28:00|5906.37|5906.37|5906.37|5906.37|5906.37|5906.37|5906.37|5906.37|0
1655908090000|2022-06-22 14:28:10|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|0
1655908100000|2022-06-22 14:28:20|5907.25|5907.25|5907.25|5907.25|5907.25|5907.25|5907.25|5907.25|0
1655908110000|2022-06-22 14:28:30|5906.61|5906.61|5905.71|5905.71|5906.61|5906.61|5905.71|5905.71|0
1655908120000|2022-06-22 14:28:40|5905.22|5905.22|5904.66|5904.66|5905.22|5905.22|5904.66|5904.66|0
1655908130000|2022-06-22 14:28:50|5904.47|5904.47|5903.75|5903.75|5904.47|5904.47|5903.75|5903.75|0
1655908140000|2022-06-22 14:29:00|5904.03|5904.03|5904.03|5904.03|5904.03|5904.03|5904.03|5904.03|0
1655908150000|2022-06-22 14:29:10|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|5903.82|0
1655908170000|2022-06-22 14:29:30|5904.01|5904.01|5904.3|5904.3|5905|5905|5904.01|5904.01|0
1655908180000|2022-06-22 14:29:40|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|0
1655908200000|2022-06-22 14:30:00|5904.3|5904.3|5905.58|5905.58|5905.58|5905.58|5904.3|5904.3|0
1655908210000|2022-06-22 14:30:10|5905.86|5905.86|5904.87|5904.87|5905.86|5905.86|5904.36|5904.36|0
1655908220000|2022-06-22 14:30:20|5906.15|5906.15|5904.55|5904.55|5906.15|5906.15|5904.55|5904.55|0
1655908230000|2022-06-22 14:30:30|5903.91|5903.91|5903.38|5903.38|5903.91|5903.91|5903.06|5903.06|0
1655908240000|2022-06-22 14:30:40|5902.42|5902.42|5902.33|5902.33|5902.61|5902.61|5902.33|5902.33|0
1655908250000|2022-06-22 14:30:50|5901.97|5901.97|5901.74|5901.74|5901.97|5901.97|5901.42|5901.42|0
1655908270000|2022-06-22 14:31:10|5900.25|5900.25|5899.97|5899.97|5900.25|5900.25|5899.97|5899.97|0
1655908280000|2022-06-22 14:31:20|5899.59|5899.59|5902.01|5902.01|5902.01|5902.01|5899.59|5899.59|0
1655908290000|2022-06-22 14:31:30|5902.4|5902.4|5903.49|5903.49|5903.49|5903.49|5902.4|5902.4|0
1655908300000|2022-06-22 14:31:40|5903.13|5903.13|5902.94|5902.94|5903.13|5903.13|5902.94|5902.94|0
1655908310000|2022-06-22 14:31:50|5903.22|5903.22|5903.73|5903.73|5903.73|5903.73|5903.22|5903.22|0
1655908320000|2022-06-22 14:32:00|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|0
1655908330000|2022-06-22 14:32:10|5905.11|5905.11|5905.75|5905.75|5905.75|5905.75|5905.11|5905.11|0
1655908340000|2022-06-22 14:32:20|5906.52|5906.52|5905.48|5905.48|5907.08|5907.08|5905.48|5905.48|0
1655908350000|2022-06-22 14:32:30|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|5905.74|0
1655908360000|2022-06-22 14:32:40|5905.46|5905.46|5907.83|5907.83|5907.83|5907.83|5905.46|5905.46|0
1655908380000|2022-06-22 14:33:00|5907.55|5907.55|5904.33|5904.33|5907.55|5907.55|5904.33|5904.33|0
1655908390000|2022-06-22 14:33:10|5904.54|5904.54|5905.94|5905.94|5905.94|5905.94|5904.54|5904.54|0
1655908410000|2022-06-22 14:33:30|5906.15|5906.15|5906.15|5906.15|5906.15|5906.15|5906.15|5906.15|0
1655908420000|2022-06-22 14:33:40|5905.94|5905.94|5907.01|5907.01|5907.01|5907.01|5905.94|5905.94|0
1655908430000|2022-06-22 14:33:50|5906.8|5906.8|5906.59|5906.59|5906.8|5906.8|5906.59|5906.59|0
1655908440000|2022-06-22 14:34:00|5906.31|5906.31|5905.59|5905.59|5906.31|5906.31|5905.59|5905.59|0
1655908450000|2022-06-22 14:34:10|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|5905.21|0
1655908460000|2022-06-22 14:34:20|5904.89|5904.89|5904.61|5904.61|5904.89|5904.89|5904.61|5904.61|0
1655908470000|2022-06-22 14:34:30|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|5904.29|0
1655908480000|2022-06-22 14:34:40|5904.65|5904.65|5904.82|5904.82|5905.14|5905.14|5904.65|5904.65|0
1655908500000|2022-06-22 14:35:00|5904.47|5904.47|5904.28|5904.28|5904.47|5904.47|5904.28|5904.28|0
1655908510000|2022-06-22 14:35:10|5903.92|5903.92|5903.96|5903.96|5903.96|5903.96|5903.64|5903.64|0
1655908520000|2022-06-22 14:35:20|5904.24|5904.24|5904.24|5904.24|5904.24|5904.24|5904.24|5904.24|0
1655908560000|2022-06-22 14:36:00|5904.43|5904.43|5906.57|5906.57|5906.57|5906.57|5904.43|5904.43|0
1655908570000|2022-06-22 14:36:10|5906.85|5906.85|5907.49|5907.49|5907.49|5907.49|5906.85|5906.85|0
1655908580000|2022-06-22 14:36:20|5907.14|5907.14|5907.47|5907.47|5907.79|5907.79|5907.14|5907.14|0
1655908600000|2022-06-22 14:36:40|5908.51|5908.51|5908.79|5908.79|5908.79|5908.79|5908.51|5908.51|0
1655908610000|2022-06-22 14:36:50|5910.33|5910.33|5912.16|5912.16|5912.16|5912.16|5910.33|5910.33|0
1655908620000|2022-06-22 14:37:00|5912.35|5912.35|5912.99|5912.99|5912.99|5912.99|5912.35|5912.35|0
1655908630000|2022-06-22 14:37:10|5912.67|5912.67|5911.14|5911.14|5912.67|5912.67|5911.14|5911.14|0
1655908650000|2022-06-22 14:37:30|5911.46|5911.46|5911.78|5911.78|5911.78|5911.78|5911.46|5911.46|0
1655908660000|2022-06-22 14:37:40|5912.23|5912.23|5912.23|5912.23|5912.23|5912.23|5912.23|5912.23|0
1655908670000|2022-06-22 14:37:50|5911.87|5911.87|5911.66|5911.66|5911.87|5911.87|5911.66|5911.66|0
1655908680000|2022-06-22 14:38:00|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|5911.3|0
1655908690000|2022-06-22 14:38:10|5910.93|5910.93|5910.93|5910.93|5910.93|5910.93|5910.93|5910.93|0
1655908710000|2022-06-22 14:38:30|5911.21|5911.21|5911.7|5911.7|5911.7|5911.7|5911.21|5911.21|0
1655908720000|2022-06-22 14:38:40|5912.34|5912.34|5911.99|5911.99|5912.34|5912.34|5911.99|5911.99|0
1655908730000|2022-06-22 14:38:50|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|0
1655908740000|2022-06-22 14:39:00|5911.39|5911.39|5910.65|5910.65|5911.39|5911.39|5909.37|5909.37|0
1655908770000|2022-06-22 14:39:30|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|0
1655908780000|2022-06-22 14:39:40|5909.79|5909.79|5909.51|5909.51|5909.79|5909.79|5909.16|5909.16|0
1655908790000|2022-06-22 14:39:50|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|0
1655908800000|2022-06-22 14:40:00|5910.36|5910.36|5911|5911|5911|5911|5910.36|5910.36|0
1655908820000|2022-06-22 14:40:20|5910.61|5910.61|5910.49|5910.49|5911.32|5911.32|5910.49|5910.49|0
1655908830000|2022-06-22 14:40:30|5910.11|5910.11|5908.69|5908.69|5910.11|5910.11|5908.69|5908.69|0
1655908840000|2022-06-22 14:40:40|5908.33|5908.33|5907.97|5907.97|5908.69|5908.69|5907.97|5907.97|0
1655908850000|2022-06-22 14:40:50|5908.93|5908.93|5908.93|5908.93|5908.93|5908.93|5908.93|5908.93|0
1655908860000|2022-06-22 14:41:00|5907.94|5907.94|5907.66|5907.66|5907.94|5907.94|5907.66|5907.66|0
1655908870000|2022-06-22 14:41:10|5907.38|5907.38|5906.36|5906.36|5907.38|5907.38|5906.36|5906.36|0
1655908880000|2022-06-22 14:41:20|5905.86|5905.86|5905.86|5905.86|5905.86|5905.86|5905.86|5905.86|0
1655908890000|2022-06-22 14:41:30|5906.22|5906.22|5906.22|5906.22|5906.22|5906.22|5906.22|5906.22|0
1655908910000|2022-06-22 14:41:50|5906.01|5906.01|5906.2|5906.2|5906.2|5906.2|5905.51|5905.51|0
1655908920000|2022-06-22 14:42:00|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|5906.73|0
1655908930000|2022-06-22 14:42:10|5907.23|5907.23|5907.23|5907.23|5907.23|5907.23|5907.23|5907.23|0
1655908950000|2022-06-22 14:42:30|5904.92|5904.92|5904.92|5904.92|5904.92|5904.92|5904.92|5904.92|0
1655908970000|2022-06-22 14:42:50|5903.96|5903.96|5903.96|5903.96|5903.96|5903.96|5903.96|5903.96|0
1655908980000|2022-06-22 14:43:00|5904.28|5904.28|5903.08|5903.08|5904.28|5904.28|5903.08|5903.08|0
1655908990000|2022-06-22 14:43:10|5902.44|5902.44|5902.06|5902.06|5902.44|5902.44|5902.06|5902.06|0
1655909000000|2022-06-22 14:43:20|5902.37|5902.37|5902.76|5902.76|5902.76|5902.76|5902.37|5902.37|0
1655909020000|2022-06-22 14:43:40|5902.12|5902.12|5901.84|5901.84|5902.12|5902.12|5901.52|5901.52|0
1655909030000|2022-06-22 14:43:50|5901.29|5901.29|5901.67|5901.67|5901.67|5901.67|5901.29|5901.29|0
1655909040000|2022-06-22 14:44:00|5901.17|5901.17|5900.12|5900.12|5901.17|5901.17|5900.12|5900.12|0
1655909060000|2022-06-22 14:44:20|5899.77|5899.77|5901.05|5901.05|5901.05|5901.05|5899.77|5899.77|0
1655909070000|2022-06-22 14:44:30|5900.41|5900.41|5900.69|5900.69|5900.69|5900.69|5900.41|5900.41|0
1655909080000|2022-06-22 14:44:40|5901.04|5901.04|5901.71|5901.71|5901.93|5901.93|5901.04|5901.04|0
1655909100000|2022-06-22 14:45:00|5902.7|5902.7|5903.24|5903.24|5903.6|5903.6|5902.7|5902.7|0
1655909110000|2022-06-22 14:45:10|5903.67|5903.67|5903.88|5903.88|5903.88|5903.88|5903.67|5903.67|0
1655909120000|2022-06-22 14:45:20|5904.84|5904.84|5905.94|5905.94|5905.94|5905.94|5904.84|5904.84|0
1655909130000|2022-06-22 14:45:30|5906.58|5906.58|5906.86|5906.86|5906.86|5906.86|5906.58|5906.58|0
1655909140000|2022-06-22 14:45:40|5906.22|5906.22|5905.16|5905.16|5906.22|5906.22|5905.16|5905.16|0
1655909150000|2022-06-22 14:45:50|5904.39|5904.39|5904.07|5904.07|5904.39|5904.39|5904.07|5904.07|0
1655909160000|2022-06-22 14:46:00|5903.88|5903.88|5903.24|5903.24|5903.88|5903.88|5903.24|5903.24|0
1655909170000|2022-06-22 14:46:10|5902.17|5902.17|5900.91|5900.91|5902.17|5902.17|5900.91|5900.91|0
1655909180000|2022-06-22 14:46:20|5899.4|5899.4|5899.72|5899.72|5899.72|5899.72|5899.21|5899.21|0
1655909200000|2022-06-22 14:46:40|5899.08|5899.08|5897.87|5897.87|5899.08|5899.08|5897.87|5897.87|0
1655909210000|2022-06-22 14:46:50|5897.59|5897.59|5897.27|5897.27|5897.59|5897.59|5897.27|5897.27|0
1655909220000|2022-06-22 14:47:00|5897.59|5897.59|5898.73|5898.73|5898.73|5898.73|5897.59|5897.59|0
1655909250000|2022-06-22 14:47:30|5898.45|5898.45|5898.84|5898.84|5898.84|5898.84|5898.13|5898.13|0
1655909260000|2022-06-22 14:47:40|5899.11|5899.11|5898.79|5898.79|5899.11|5899.11|5898.79|5898.79|0
1655909270000|2022-06-22 14:47:50|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|5898.58|0
1655909280000|2022-06-22 14:48:00|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|5897.94|0
1655909300000|2022-06-22 14:48:20|5897.58|5897.58|5897.35|5897.35|5897.94|5897.94|5897.35|5897.35|0
1655909310000|2022-06-22 14:48:30|5897.16|5897.16|5897.65|5897.65|5897.65|5897.65|5897.16|5897.16|0
1655909320000|2022-06-22 14:48:40|5898.29|5898.29|5898.68|5898.68|5898.68|5898.68|5898.29|5898.29|0
1655909330000|2022-06-22 14:48:50|5899.39|5899.39|5898.72|5898.72|5899.39|5899.39|5898.72|5898.72|0
1655909340000|2022-06-22 14:49:00|5898.4|5898.4|5897.58|5897.58|5898.44|5898.44|5897.58|5897.58|0
1655909350000|2022-06-22 14:49:10|5898.08|5898.08|5897.87|5897.87|5898.08|5898.08|5897.87|5897.87|0
1655909380000|2022-06-22 14:49:40|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|0
1655909400000|2022-06-22 14:50:00|5897.87|5897.87|5897.55|5897.55|5897.87|5897.87|5897.55|5897.55|0
1655909410000|2022-06-22 14:50:10|5897.87|5897.87|5899.3|5899.3|5899.3|5899.3|5897.87|5897.87|0
1655909420000|2022-06-22 14:50:20|5898.91|5898.91|5901.32|5901.32|5901.32|5901.32|5898.91|5898.91|0
1655909430000|2022-06-22 14:50:30|5901.04|5901.04|5901.04|5901.04|5901.04|5901.04|5901.04|5901.04|0
1655909440000|2022-06-22 14:50:40|5900.76|5900.76|5901.15|5901.15|5901.15|5901.15|5900.76|5900.76|0
1655909450000|2022-06-22 14:50:50|5900.07|5900.07|5900.07|5900.07|5900.07|5900.07|5900.07|5900.07|0
1655909460000|2022-06-22 14:51:00|5899.79|5899.79|5898.15|5898.15|5899.79|5899.79|5898.15|5898.15|0
1655909470000|2022-06-22 14:51:10|5897.93|5897.93|5896.25|5896.25|5897.93|5897.93|5896.25|5896.25|0
1655909480000|2022-06-22 14:51:20|5895.89|5895.89|5895.99|5895.99|5896.21|5896.21|5895.89|5895.89|0
1655909510000|2022-06-22 14:51:50|5895.5|5895.5|5895.22|5895.22|5895.5|5895.5|5895.22|5895.22|0
1655909520000|2022-06-22 14:52:00|5894.65|5894.65|5893.58|5893.58|5894.65|5894.65|5893.26|5893.26|0
1655909540000|2022-06-22 14:52:20|5893.86|5893.86|5893.82|5893.82|5894.14|5894.14|5893.82|5893.82|0
1655909560000|2022-06-22 14:52:40|5894.21|5894.21|5894.21|5894.21|5894.21|5894.21|5894.21|5894.21|0
1655909570000|2022-06-22 14:52:50|5894.53|5894.53|5895.54|5895.54|5895.54|5895.54|5894.53|5894.53|0
1655909580000|2022-06-22 14:53:00|5895.9|5895.9|5896.82|5896.82|5896.82|5896.82|5895.9|5895.9|0
1655909590000|2022-06-22 14:53:10|5896.46|5896.46|5895.75|5895.75|5896.46|5896.46|5895.75|5895.75|0
1655909600000|2022-06-22 14:53:20|5896.39|5896.39|5897.65|5897.65|5897.65|5897.65|5896.39|5896.39|0
1655909620000|2022-06-22 14:53:40|5898.37|5898.37|5898.37|5898.37|5898.37|5898.37|5898.37|5898.37|0
1655909660000|2022-06-22 14:54:20|5898.69|5898.69|5896.44|5896.44|5898.69|5898.69|5896.44|5896.44|0
1655909670000|2022-06-22 14:54:30|5896.08|5896.08|5896.08|5896.08|5896.08|5896.08|5896.08|5896.08|0
1655909690000|2022-06-22 14:54:50|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|0
1655909700000|2022-06-22 14:55:00|5896.3|5896.3|5896.12|5896.12|5896.72|5896.72|5896.12|5896.12|0
1655909720000|2022-06-22 14:55:20|5896.76|5896.76|5896.73|5896.73|5896.76|5896.76|5896.38|5896.38|0
1655909730000|2022-06-22 14:55:30|5897.01|5897.01|5897.01|5897.01|5897.01|5897.01|5896.82|5896.82|0
1655909740000|2022-06-22 14:55:40|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|0
1655909760000|2022-06-22 14:56:00|5898.15|5898.15|5898.47|5898.47|5898.47|5898.47|5898.15|5898.15|0
1655909770000|2022-06-22 14:56:10|5898.75|5898.75|5898.75|5898.75|5898.75|5898.75|5898.75|5898.75|0
1655909790000|2022-06-22 14:56:30|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|0
1655909800000|2022-06-22 14:56:40|5897.7|5897.7|5897.62|5897.62|5897.98|5897.98|5897.62|5897.62|0
1655909810000|2022-06-22 14:56:50|5896.98|5896.98|5895.87|5895.87|5896.98|5896.98|5895.87|5895.87|0
1655909820000|2022-06-22 14:57:00|5895.59|5895.59|5894.63|5894.63|5895.59|5895.59|5894.63|5894.63|0
1655909830000|2022-06-22 14:57:10|5894.2|5894.2|5894.52|5894.52|5894.52|5894.52|5894.2|5894.2|0
1655909840000|2022-06-22 14:57:20|5893.88|5893.88|5893.21|5893.21|5893.88|5893.88|5893.21|5893.21|0
1655909850000|2022-06-22 14:57:30|5892.93|5892.93|5892.93|5892.93|5892.93|5892.93|5892.93|5892.93|0
1655909860000|2022-06-22 14:57:40|5893.25|5893.25|5892.86|5892.86|5893.25|5893.25|5892.86|5892.86|0
1655909880000|2022-06-22 14:58:00|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|0
1655909890000|2022-06-22 14:58:10|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|0
1655909910000|2022-06-22 14:58:30|5894.26|5894.26|5895.13|5895.13|5895.13|5895.13|5894.26|5894.26|0
1655909930000|2022-06-22 14:58:50|5894.57|5894.57|5893.85|5893.85|5894.57|5894.57|5893.85|5893.85|0
1655909940000|2022-06-22 14:59:00|5893.47|5893.47|5893.47|5893.47|5893.47|5893.47|5893.47|5893.47|0
1655909960000|2022-06-22 14:59:20|5893.15|5893.15|5892.83|5892.83|5893.15|5893.15|5892.83|5892.83|0
1655909980000|2022-06-22 14:59:40|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|5893.19|0
1655909990000|2022-06-22 14:59:50|5892.81|5892.81|5893.66|5893.66|5893.66|5893.66|5892.81|5892.81|0
1655910000000|2022-06-22 15:00:00|5893.02|5893.02|5892.47|5892.47|5893.02|5893.02|5892.47|5892.47|0
1655910010000|2022-06-22 15:00:10|5892.09|5892.09|5891.45|5891.45|5892.09|5892.09|5891.1|5891.1|0
1655910030000|2022-06-22 15:00:30|5890.96|5890.96|5891.6|5891.6|5891.6|5891.6|5890.96|5890.96|0
1655910040000|2022-06-22 15:00:40|5891.24|5891.24|5891.52|5891.52|5891.52|5891.52|5891.24|5891.24|0
1655910050000|2022-06-22 15:00:50|5891.84|5891.84|5889.02|5889.02|5891.84|5891.84|5889.02|5889.02|0
1655910060000|2022-06-22 15:01:00|5889.34|5889.34|5889.02|5889.02|5889.34|5889.34|5888.83|5888.83|0
1655910070000|2022-06-22 15:01:10|5888.38|5888.38|5887.28|5887.28|5888.38|5888.38|5887.28|5887.28|0
1655910080000|2022-06-22 15:01:20|5886.96|5886.96|5885.81|5885.81|5886.96|5886.96|5885.81|5885.81|0
1655910090000|2022-06-22 15:01:30|5885.31|5885.31|5885.31|5885.31|5885.31|5885.31|5885.31|5885.31|0
1655910100000|2022-06-22 15:01:40|5884.16|5884.16|5881.7|5881.7|5884.16|5884.16|5881.7|5881.7|0
1655910110000|2022-06-22 15:01:50|5881.38|5881.38|5881.88|5881.88|5881.88|5881.88|5881.38|5881.38|0
1655910130000|2022-06-22 15:02:10|5881.52|5881.52|5881.52|5881.52|5881.52|5881.52|5881.52|5881.52|0
1655910150000|2022-06-22 15:02:30|5881.02|5881.02|5881.06|5881.06|5881.06|5881.06|5880.7|5880.7|0
1655910160000|2022-06-22 15:02:40|5880.74|5880.74|5880.46|5880.46|5880.74|5880.74|5880.46|5880.46|0
1655910170000|2022-06-22 15:02:50|5879.82|5879.82|5879.4|5879.4|5879.82|5879.82|5879.4|5879.4|0
1655910180000|2022-06-22 15:03:00|5879.01|5879.01|5877.99|5877.99|5879.01|5879.01|5877.99|5877.99|0
1655910190000|2022-06-22 15:03:10|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|0
1655910200000|2022-06-22 15:03:20|5877.99|5877.99|5877.95|5877.95|5877.99|5877.99|5877.67|5877.67|0
1655910210000|2022-06-22 15:03:30|5878.45|5878.45|5880.49|5880.49|5880.49|5880.49|5878.45|5878.45|0
1655910240000|2022-06-22 15:04:00|5880.21|5880.21|5880.21|5880.21|5880.21|5880.21|5880.21|5880.21|0
1655910250000|2022-06-22 15:04:10|5881.68|5881.68|5881.87|5881.87|5881.87|5881.87|5881.68|5881.68|0
1655910260000|2022-06-22 15:04:20|5882.15|5882.15|5882.89|5882.89|5883.28|5883.28|5882.15|5882.15|0
1655910280000|2022-06-22 15:04:40|5883.39|5883.39|5882.3|5882.3|5883.39|5883.39|5882.3|5882.3|0
1655910300000|2022-06-22 15:05:00|5882.13|5882.13|5882.41|5882.41|5882.41|5882.41|5882.13|5882.13|0
1655910310000|2022-06-22 15:05:10|5881.91|5881.91|5881.53|5881.53|5881.91|5881.91|5881.53|5881.53|0
1655910320000|2022-06-22 15:05:20|5881.85|5881.85|5881.85|5881.85|5881.85|5881.85|5881.85|5881.85|0
1655910330000|2022-06-22 15:05:30|5881.21|5881.21|5879.56|5879.56|5881.21|5881.21|5879.56|5879.56|0
1655910340000|2022-06-22 15:05:40|5879|5879|5877.4|5877.4|5879.32|5879.32|5877.4|5877.4|0
1655910350000|2022-06-22 15:05:50|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|5877.79|0
1655910380000|2022-06-22 15:06:20|5877.47|5877.47|5877.66|5877.66|5877.66|5877.66|5877.47|5877.47|0
1655910390000|2022-06-22 15:06:30|5877.34|5877.34|5877.34|5877.34|5877.34|5877.34|5877.34|5877.34|0
1655910400000|2022-06-22 15:06:40|5877.02|5877.02|5878.68|5878.68|5879.17|5879.17|5877.02|5877.02|0
1655910410000|2022-06-22 15:06:50|5878.96|5878.96|5879.79|5879.79|5879.79|5879.79|5878.96|5878.96|0
1655910420000|2022-06-22 15:07:00|5880.07|5880.07|5880.07|5880.07|5880.07|5880.07|5880.07|5880.07|0
1655910430000|2022-06-22 15:07:10|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|5880.78|0
1655910440000|2022-06-22 15:07:20|5881.1|5881.1|5881.38|5881.38|5881.57|5881.57|5881.1|5881.1|0
1655910460000|2022-06-22 15:07:40|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|0
1655910480000|2022-06-22 15:08:00|5881.46|5881.46|5880.82|5880.82|5881.46|5881.46|5880.82|5880.82|0
1655910500000|2022-06-22 15:08:20|5881.31|5881.31|5881.31|5881.31|5881.31|5881.31|5881.31|5881.31|0
1655910510000|2022-06-22 15:08:30|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|0
1655910530000|2022-06-22 15:08:50|5881.22|5881.22|5880.87|5880.87|5881.22|5881.22|5880.87|5880.87|0
1655910540000|2022-06-22 15:09:00|5880.23|5880.23|5880.55|5880.55|5880.55|5880.55|5880.23|5880.23|0
1655910550000|2022-06-22 15:09:10|5880.27|5880.27|5880.27|5880.27|5880.27|5880.27|5880.27|5880.27|0
1655910560000|2022-06-22 15:09:20|5879.72|5879.72|5879.44|5879.44|5879.72|5879.72|5879.44|5879.44|0
1655910580000|2022-06-22 15:09:40|5879.76|5879.76|5880.29|5880.29|5880.29|5880.29|5879.37|5879.37|0
1655910590000|2022-06-22 15:09:50|5880.79|5880.79|5879.15|5879.15|5880.79|5880.79|5879.15|5879.15|0
1655910600000|2022-06-22 15:10:00|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|0
1655910610000|2022-06-22 15:10:10|5879.68|5879.68|5879.68|5879.68|5879.68|5879.68|5879.18|5879.18|0
1655910620000|2022-06-22 15:10:20|5880.15|5880.15|5880.15|5880.15|5880.15|5880.15|5880.15|5880.15|0
1655910630000|2022-06-22 15:10:30|5880.47|5880.47|5880.82|5880.82|5880.82|5880.82|5880.47|5880.47|0
1655910640000|2022-06-22 15:10:40|5881.21|5881.21|5880.47|5880.47|5881.21|5881.21|5880.47|5880.47|0
1655910650000|2022-06-22 15:10:50|5880.09|5880.09|5880.09|5880.09|5880.09|5880.09|5880.09|5880.09|0
1655910670000|2022-06-22 15:11:10|5879.73|5879.73|5878.28|5878.28|5879.73|5879.73|5877.96|5877.96|0
1655910680000|2022-06-22 15:11:20|5878.47|5878.47|5878.86|5878.86|5878.86|5878.86|5878.47|5878.47|0
1655910690000|2022-06-22 15:11:30|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|0
1655910700000|2022-06-22 15:11:40|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|5879.53|0
1655910710000|2022-06-22 15:11:50|5879.04|5879.04|5879.41|5879.41|5879.41|5879.41|5879.04|5879.04|0
1655910730000|2022-06-22 15:12:10|5879.8|5879.8|5879.48|5879.48|5879.8|5879.8|5879.48|5879.48|0
1655910740000|2022-06-22 15:12:20|5879.16|5879.16|5879.8|5879.8|5879.8|5879.8|5879.16|5879.16|0
1655910770000|2022-06-22 15:12:50|5879.48|5879.48|5878.33|5878.33|5879.48|5879.48|5878.33|5878.33|0
1655910780000|2022-06-22 15:13:00|5877.17|5877.17|5877.17|5877.17|5877.17|5877.17|5877.17|5877.17|0
1655910790000|2022-06-22 15:13:10|5876.68|5876.68|5876.49|5876.49|5876.68|5876.68|5876.49|5876.49|0
1655910810000|2022-06-22 15:13:30|5876.3|5876.3|5875.34|5875.34|5876.3|5876.3|5875.34|5875.34|0
1655910820000|2022-06-22 15:13:40|5875.66|5875.66|5874.42|5874.42|5875.66|5875.66|5874.42|5874.42|0
1655910830000|2022-06-22 15:13:50|5874.74|5874.74|5875.51|5875.51|5875.51|5875.51|5874.74|5874.74|0
1655910840000|2022-06-22 15:14:00|5875.87|5875.87|5876.12|5876.12|5876.12|5876.12|5875.23|5875.23|0
1655910880000|2022-06-22 15:14:40|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|5875.8|0
1655910890000|2022-06-22 15:14:50|5875.3|5875.3|5875.16|5875.16|5875.3|5875.3|5874.52|5874.52|0
1655910900000|2022-06-22 15:15:00|5875.35|5875.35|5875.17|5875.17|5875.85|5875.85|5875.17|5875.17|0
1655910910000|2022-06-22 15:15:10|5875.45|5875.45|5876.09|5876.09|5876.09|5876.09|5875.45|5875.45|0
1655910940000|2022-06-22 15:15:40|5876.59|5876.59|5876.59|5876.59|5876.59|5876.59|5876.59|5876.59|0
1655910950000|2022-06-22 15:15:50|5876.91|5876.91|5877.45|5877.45|5877.45|5877.45|5876.91|5876.91|0
1655910970000|2022-06-22 15:16:10|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|0
1655910990000|2022-06-22 15:16:30|5877.32|5877.32|5877.32|5877.32|5877.32|5877.32|5877.32|5877.32|0
1655911020000|2022-06-22 15:17:00|5877|5877|5877.36|5877.36|5877.36|5877.36|5877|5877|0
1655911040000|2022-06-22 15:17:20|5878.13|5878.13|5878.13|5878.13|5878.13|5878.13|5878.13|5878.13|0
1655911050000|2022-06-22 15:17:30|5877.81|5877.81|5877.81|5877.81|5877.81|5877.81|5877.81|5877.81|0
1655911060000|2022-06-22 15:17:40|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|0
1655911080000|2022-06-22 15:18:00|5877.13|5877.13|5876.74|5876.74|5877.13|5877.13|5876.74|5876.74|0
1655911090000|2022-06-22 15:18:10|5877.06|5877.06|5877.06|5877.06|5877.06|5877.06|5877.06|5877.06|0
1655911100000|2022-06-22 15:18:20|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|0
1655911110000|2022-06-22 15:18:30|5876.4|5876.4|5874.52|5874.52|5876.4|5876.4|5874.52|5874.52|0
1655911120000|2022-06-22 15:18:40|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|0
1655911130000|2022-06-22 15:18:50|5874.6|5874.6|5874.11|5874.11|5874.6|5874.6|5873.83|5873.83|0
1655911140000|2022-06-22 15:19:00|5874.32|5874.32|5875.64|5875.64|5875.64|5875.64|5874.32|5874.32|0
1655911150000|2022-06-22 15:19:10|5875.83|5875.83|5876.4|5876.4|5876.4|5876.4|5875.83|5875.83|0
1655911170000|2022-06-22 15:19:30|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|0
1655911190000|2022-06-22 15:19:50|5876.96|5876.96|5876.32|5876.32|5876.96|5876.96|5876|5876|0
1655911200000|2022-06-22 15:20:00|5877.03|5877.03|5877.06|5877.06|5877.72|5877.72|5877.03|5877.03|0
1655911210000|2022-06-22 15:20:10|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|0
1655911220000|2022-06-22 15:20:20|5876.43|5876.43|5876.62|5876.62|5876.62|5876.62|5876.43|5876.43|0
1655911240000|2022-06-22 15:20:40|5876.94|5876.94|5876.75|5876.75|5876.94|5876.94|5876.75|5876.75|0
1655911250000|2022-06-22 15:20:50|5876.43|5876.43|5875.74|5875.74|5876.43|5876.43|5875.55|5875.55|0
1655911260000|2022-06-22 15:21:00|5875.46|5875.46|5873.86|5873.86|5875.46|5875.46|5873.86|5873.86|0
1655911270000|2022-06-22 15:21:10|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|5873.54|0
1655911280000|2022-06-22 15:21:20|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|0
1655911290000|2022-06-22 15:21:30|5874.16|5874.16|5874.16|5874.16|5874.16|5874.16|5874.16|5874.16|0
1655911310000|2022-06-22 15:21:50|5873.77|5873.77|5872.64|5872.64|5873.77|5873.77|5872.64|5872.64|0
1655911320000|2022-06-22 15:22:00|5872|5872|5872|5872|5872|5872|5872|5872|0
1655911330000|2022-06-22 15:22:10|5872.49|5872.49|5872.88|5872.88|5872.88|5872.88|5872.49|5872.49|0
1655911350000|2022-06-22 15:22:30|5872.24|5872.24|5872.56|5872.56|5872.56|5872.56|5872.24|5872.24|0
1655911360000|2022-06-22 15:22:40|5872.88|5872.88|5873.8|5873.8|5873.8|5873.8|5872.88|5872.88|0
1655911370000|2022-06-22 15:22:50|5874.44|5874.44|5874.44|5874.44|5874.44|5874.44|5874.44|5874.44|0
1655911380000|2022-06-22 15:23:00|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|5874.05|0
1655911390000|2022-06-22 15:23:10|5874.41|5874.41|5874.77|5874.77|5874.77|5874.77|5874.41|5874.41|0
1655911410000|2022-06-22 15:23:30|5874|5874|5874.39|5874.39|5874.39|5874.39|5874|5874|0
1655911430000|2022-06-22 15:23:50|5874.07|5874.07|5873.75|5873.75|5874.07|5874.07|5873.75|5873.75|0
1655911440000|2022-06-22 15:24:00|5874.1|5874.1|5874.46|5874.46|5874.46|5874.46|5874.1|5874.1|0
1655911450000|2022-06-22 15:24:10|5875.1|5875.1|5874.6|5874.6|5875.1|5875.1|5874.6|5874.6|0
1655911460000|2022-06-22 15:24:20|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|0
1655911470000|2022-06-22 15:24:30|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|5874.06|0
1655911480000|2022-06-22 15:24:40|5873.67|5873.67|5873.03|5873.03|5873.67|5873.67|5873.03|5873.03|0
1655911500000|2022-06-22 15:25:00|5872.84|5872.84|5872.49|5872.49|5872.84|5872.84|5872.49|5872.49|0
1655911510000|2022-06-22 15:25:10|5872.84|5872.84|5872.71|5872.71|5873.03|5873.03|5872.71|5872.71|0
1655911520000|2022-06-22 15:25:20|5873.1|5873.1|5873.1|5873.1|5873.1|5873.1|5873.1|5873.1|0
1655911540000|2022-06-22 15:25:40|5872.78|5872.78|5873.23|5873.23|5873.23|5873.23|5872.59|5872.59|0
1655911550000|2022-06-22 15:25:50|5872.46|5872.46|5872.46|5872.46|5872.46|5872.46|5872.46|5872.46|0
1655911570000|2022-06-22 15:26:10|5872.07|5872.07|5872.46|5872.46|5872.46|5872.46|5872.07|5872.07|0
1655911590000|2022-06-22 15:26:30|5872.14|5872.14|5872.52|5872.52|5872.52|5872.52|5872.14|5872.14|0
1655911600000|2022-06-22 15:26:40|5872.16|5872.16|5872.66|5872.66|5872.66|5872.66|5872.16|5872.16|0
1655911610000|2022-06-22 15:26:50|5872.27|5872.27|5873.4|5873.4|5873.4|5873.4|5872.27|5872.27|0
1655911630000|2022-06-22 15:27:10|5874.17|5874.17|5873.85|5873.85|5874.17|5874.17|5873.85|5873.85|0
1655911640000|2022-06-22 15:27:20|5873.53|5873.53|5873.89|5873.89|5873.89|5873.89|5873.21|5873.21|0
1655911650000|2022-06-22 15:27:30|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|0
1655911660000|2022-06-22 15:27:40|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|5873.94|0
1655911670000|2022-06-22 15:27:50|5873.45|5873.45|5873.45|5873.45|5873.45|5873.45|5873.45|5873.45|0
1655911680000|2022-06-22 15:28:00|5873.77|5873.77|5873.98|5873.98|5873.98|5873.98|5873.49|5873.49|0
1655911700000|2022-06-22 15:28:20|5873.6|5873.6|5873.6|5873.6|5873.6|5873.6|5873.6|5873.6|0
1655911710000|2022-06-22 15:28:30|5873.22|5873.22|5873.35|5873.35|5873.54|5873.54|5873.22|5873.22|0
1655911720000|2022-06-22 15:28:40|5872.96|5872.96|5872.96|5872.96|5872.96|5872.96|5872.96|5872.96|0
1655911730000|2022-06-22 15:28:50|5873.62|5873.62|5873.62|5873.62|5874|5874|5873.62|5873.62|0
1655911740000|2022-06-22 15:29:00|5873.23|5873.23|5874.23|5874.23|5874.23|5874.23|5872.08|5872.08|0
1655911750000|2022-06-22 15:29:10|5874.73|5874.73|5874.73|5874.73|5874.73|5874.73|5874.73|5874.73|0
1655911760000|2022-06-22 15:29:20|5875.45|5875.45|5876.09|5876.09|5876.09|5876.09|5875.45|5875.45|0
1655911770000|2022-06-22 15:29:30|5875.32|5875.32|5875.15|5875.15|5875.32|5875.32|5872.27|5872.27|0
1655911780000|2022-06-22 15:29:40|5874.65|5874.65|5875.8|5875.8|5875.8|5875.8|5874.26|5874.26|0
1655911790000|2022-06-22 15:29:50|5875.48|5875.48|5872.81|5872.81|5875.7|5875.7|5871.55|5871.55|0
1655968500000|2022-06-23 07:15:00|5837.23|5837.23|5831.78|5831.78|5837.23|5837.23|5830.39|5830.39|0
1655968510000|2022-06-23 07:15:10|5831.39|5831.39|5829.26|5829.26|5831.99|5831.99|5829.26|5829.26|0
1655968520000|2022-06-23 07:15:20|5827.98|5827.98|5828.62|5828.62|5828.62|5828.62|5827.98|5827.98|0
1655968530000|2022-06-23 07:15:30|5828.3|5828.3|5828.3|5828.3|5828.3|5828.3|5828.3|5828.3|0
1655968540000|2022-06-23 07:15:40|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|5827.17|0
1655968550000|2022-06-23 07:15:50|5827.55|5827.55|5825.39|5825.39|5827.55|5827.55|5825.39|5825.39|0
1655968560000|2022-06-23 07:16:00|5825.42|5825.42|5823.15|5823.15|5825.42|5825.42|5822.96|5822.96|0
1655968570000|2022-06-23 07:16:10|5825.1|5825.1|5825.1|5825.1|5825.1|5825.1|5825.1|5825.1|0
1655968580000|2022-06-23 07:16:20|5826.38|5826.38|5825.31|5825.31|5826.38|5826.38|5825.31|5825.31|0
1655968590000|2022-06-23 07:16:30|5825.69|5825.69|5823.97|5823.97|5825.69|5825.69|5823.97|5823.97|0
1655968600000|2022-06-23 07:16:40|5824.29|5824.29|5824.29|5824.29|5824.29|5824.29|5824.29|5824.29|0
1655968610000|2022-06-23 07:16:50|5823.01|5823.01|5823.01|5823.01|5823.01|5823.01|5823.01|5823.01|0
1655968630000|2022-06-23 07:17:10|5824.51|5824.51|5824.32|5824.32|5824.51|5824.51|5824.32|5824.32|0
1655968640000|2022-06-23 07:17:20|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|0
1655968650000|2022-06-23 07:17:30|5823.4|5823.4|5819.49|5819.49|5823.4|5823.4|5819.49|5819.49|0
1655968660000|2022-06-23 07:17:40|5817.63|5817.63|5817.81|5817.81|5817.81|5817.81|5817.63|5817.63|0
1655968670000|2022-06-23 07:17:50|5814.35|5814.35|5814.07|5814.07|5814.35|5814.35|5814.07|5814.07|0
1655968680000|2022-06-23 07:18:00|5813.69|5813.69|5813.69|5813.69|5813.69|5813.69|5813.69|5813.69|0
1655968700000|2022-06-23 07:18:20|5814.07|5814.07|5814.62|5814.62|5814.62|5814.62|5814.07|5814.07|0
1655968710000|2022-06-23 07:18:30|5814.34|5814.34|5813.04|5813.04|5814.62|5814.62|5813.04|5813.04|0
1655968720000|2022-06-23 07:18:40|5812.72|5812.72|5812.72|5812.72|5812.72|5812.72|5812.72|5812.72|0
1655968730000|2022-06-23 07:18:50|5812.34|5812.34|5807.94|5807.94|5812.34|5812.34|5807.94|5807.94|0
1655968740000|2022-06-23 07:19:00|5808.65|5808.65|5808.81|5808.81|5809.37|5809.37|5808.3|5808.3|0
1655968750000|2022-06-23 07:19:10|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|0
1655968760000|2022-06-23 07:19:20|5807.53|5807.53|5806.53|5806.53|5807.53|5807.53|5806.53|5806.53|0
1655968770000|2022-06-23 07:19:30|5806.15|5806.15|5810.87|5810.87|5810.87|5810.87|5806.15|5806.15|0
1655968780000|2022-06-23 07:19:40|5810.59|5810.59|5810.03|5810.03|5810.59|5810.59|5810.03|5810.03|0
1655968800000|2022-06-23 07:20:00|5809.65|5809.65|5807.59|5807.59|5809.65|5809.65|5807.59|5807.59|0
1655968820000|2022-06-23 07:20:20|5807.23|5807.23|5806.03|5806.03|5807.23|5807.23|5806.03|5806.03|0
1655968830000|2022-06-23 07:20:30|5804.04|5804.04|5802.55|5802.55|5804.04|5804.04|5802.55|5802.55|0
1655968840000|2022-06-23 07:20:40|5803.54|5803.54|5802.23|5802.23|5803.54|5803.54|5802.23|5802.23|0
1655968850000|2022-06-23 07:20:50|5799.92|5799.92|5804.11|5804.11|5804.11|5804.11|5799.92|5799.92|0
1655968860000|2022-06-23 07:21:00|5806.1|5806.1|5806.1|5806.1|5806.1|5806.1|5806.1|5806.1|0
1655968870000|2022-06-23 07:21:10|5805.53|5805.53|5805.68|5805.68|5806|5806|5805.36|5805.36|0
1655968880000|2022-06-23 07:21:20|5806.32|5806.32|5806.32|5806.32|5806.32|5806.32|5806.32|5806.32|0
1655968890000|2022-06-23 07:21:30|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|0
1655968900000|2022-06-23 07:21:40|5807.41|5807.41|5807.41|5807.41|5807.41|5807.41|5807.41|5807.41|0
1655968910000|2022-06-23 07:21:50|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|0
1655968920000|2022-06-23 07:22:00|5806.37|5806.37|5805.24|5805.24|5806.37|5806.37|5805.05|5805.05|0
1655968930000|2022-06-23 07:22:10|5803.75|5803.75|5803.25|5803.25|5803.75|5803.75|5803.25|5803.25|0
1655968940000|2022-06-23 07:22:20|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5802.8|5802.8|0
1655968950000|2022-06-23 07:22:30|5803.95|5803.95|5804.27|5804.27|5805.34|5805.34|5803.95|5803.95|0
1655968970000|2022-06-23 07:22:50|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|5804.59|0
1655968980000|2022-06-23 07:23:00|5803.37|5803.37|5804.88|5804.88|5804.88|5804.88|5802.73|5802.73|0
1655968990000|2022-06-23 07:23:10|5805.2|5805.2|5805.2|5805.2|5805.2|5805.2|5805.2|5805.2|0
1655969010000|2022-06-23 07:23:30|5805.39|5805.39|5807.18|5807.18|5807.9|5807.9|5805.39|5805.39|0
1655969040000|2022-06-23 07:24:00|5807.5|5807.5|5809.1|5809.1|5809.1|5809.1|5807.5|5807.5|0
1655969050000|2022-06-23 07:24:10|5809.42|5809.42|5808.01|5808.01|5809.42|5809.42|5808.01|5808.01|0
1655969060000|2022-06-23 07:24:20|5808.33|5808.33|5808.33|5808.33|5808.33|5808.33|5808.33|5808.33|0
1655969070000|2022-06-23 07:24:30|5807.63|5807.63|5807.63|5807.63|5807.63|5807.63|5807.63|5807.63|0
1655969090000|2022-06-23 07:24:50|5806.91|5806.91|5806.91|5806.91|5806.91|5806.91|5806.91|5806.91|0
1655969100000|2022-06-23 07:25:00|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|5805.91|0
1655969110000|2022-06-23 07:25:10|5803.61|5803.61|5803.61|5803.61|5803.61|5803.61|5803.61|5803.61|0
1655969130000|2022-06-23 07:25:30|5803.11|5803.11|5801.47|5801.47|5803.11|5803.11|5801.47|5801.47|0
1655969170000|2022-06-23 07:26:10|5801.79|5801.79|5801.66|5801.66|5801.79|5801.79|5801.02|5801.02|0
1655969180000|2022-06-23 07:26:20|5802.62|5802.62|5804.16|5804.16|5804.16|5804.16|5802.62|5802.62|0
1655969190000|2022-06-23 07:26:30|5804.8|5804.8|5805.44|5805.44|5805.44|5805.44|5804.8|5804.8|0
1655969200000|2022-06-23 07:26:40|5804.72|5804.72|5807.02|5807.02|5807.02|5807.02|5804.72|5804.72|0
1655969210000|2022-06-23 07:26:50|5807.66|5807.66|5806.52|5806.52|5807.66|5807.66|5806.52|5806.52|0
1655969220000|2022-06-23 07:27:00|5806.9|5806.9|5806.9|5806.9|5806.9|5806.9|5806.9|5806.9|0
1655969230000|2022-06-23 07:27:10|5805.83|5805.83|5805.28|5805.28|5805.83|5805.83|5805.09|5805.09|0
1655969240000|2022-06-23 07:27:20|5806.88|5806.88|5808.33|5808.33|5808.97|5808.97|5806.88|5806.88|0
1655969260000|2022-06-23 07:27:40|5806.36|5806.36|5806.22|5806.22|5806.54|5806.54|5806.22|5806.22|0
1655969270000|2022-06-23 07:27:50|5806.78|5806.78|5807.28|5807.28|5807.28|5807.28|5806.78|5806.78|0
1655969280000|2022-06-23 07:28:00|5807.47|5807.47|5806.83|5806.83|5807.47|5807.47|5806.83|5806.83|0
1655969290000|2022-06-23 07:28:10|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|5806.64|0
1655969310000|2022-06-23 07:28:30|5807.41|5807.41|5808.43|5808.43|5808.69|5808.69|5807.41|5807.41|0
1655969320000|2022-06-23 07:28:40|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|5808.81|0
1655969340000|2022-06-23 07:29:00|5809.13|5809.13|5809.75|5809.75|5810.03|5810.03|5809.13|5809.13|0
1655969350000|2022-06-23 07:29:10|5810.71|5810.71|5811.28|5811.28|5811.28|5811.28|5810.39|5810.39|0
1655969360000|2022-06-23 07:29:20|5810.96|5810.96|5810.32|5810.32|5810.96|5810.96|5810.32|5810.32|0
1655969380000|2022-06-23 07:29:40|5810.13|5810.13|5810.13|5810.13|5810.13|5810.13|5809.94|5809.94|0
1655969390000|2022-06-23 07:29:50|5810.41|5810.41|5811.69|5811.69|5811.69|5811.69|5810.41|5810.41|0
1655969400000|2022-06-23 07:30:00|5812.65|5812.65|5811.61|5811.61|5815.16|5815.16|5810.32|5810.32|0
1655969410000|2022-06-23 07:30:10|5811.26|5811.26|5811.26|5811.26|5811.26|5811.26|5811.26|5811.26|0
1655969420000|2022-06-23 07:30:20|5812.25|5812.25|5812.06|5812.06|5812.25|5812.25|5812.06|5812.06|0
1655969430000|2022-06-23 07:30:30|5811.69|5811.69|5811.5|5811.5|5811.69|5811.69|5811.5|5811.5|0
1655969450000|2022-06-23 07:30:50|5809.57|5809.57|5805.09|5805.09|5809.57|5809.57|5805.09|5805.09|0
1655969460000|2022-06-23 07:31:00|5803.82|5803.82|5803.5|5803.5|5803.82|5803.82|5803.5|5803.5|0
1655969470000|2022-06-23 07:31:10|5800.98|5800.98|5801.36|5801.36|5801.36|5801.36|5800.98|5800.98|0
1655969480000|2022-06-23 07:31:20|5800.86|5800.86|5801.25|5801.25|5801.25|5801.25|5800.86|5800.86|0
1655969490000|2022-06-23 07:31:30|5798.74|5798.74|5799.04|5799.04|5799.04|5799.04|5798.55|5798.55|0
1655969500000|2022-06-23 07:31:40|5798.65|5798.65|5798.27|5798.27|5798.65|5798.65|5798.27|5798.27|0
1655969520000|2022-06-23 07:32:00|5798.55|5798.55|5800.42|5800.42|5800.42|5800.42|5797.48|5797.48|0
1655969530000|2022-06-23 07:32:10|5802.91|5802.91|5801.52|5801.52|5802.91|5802.91|5801.52|5801.52|0
1655969540000|2022-06-23 07:32:20|5802.24|5802.24|5802.24|5802.24|5802.24|5802.24|5802.24|5802.24|0
1655969550000|2022-06-23 07:32:30|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|5803.84|0
1655969560000|2022-06-23 07:32:40|5804.48|5804.48|5803.91|5803.91|5804.48|5804.48|5803.91|5803.91|0
1655969580000|2022-06-23 07:33:00|5805.4|5805.4|5808.88|5808.88|5808.88|5808.88|5805.4|5805.4|0
1655969590000|2022-06-23 07:33:10|5807.81|5807.81|5807.95|5807.95|5807.95|5807.95|5807.31|5807.31|0
1655969600000|2022-06-23 07:33:20|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|0
1655969610000|2022-06-23 07:33:30|5809.23|5809.23|5809.79|5809.79|5809.79|5809.79|5809.23|5809.23|0
1655969620000|2022-06-23 07:33:40|5811.39|5811.39|5812.8|5812.8|5812.8|5812.8|5811.39|5811.39|0
1655969660000|2022-06-23 07:34:20|5814.29|5814.29|5816.75|5816.75|5816.75|5816.75|5814.29|5814.29|0
1655969670000|2022-06-23 07:34:30|5816.11|5816.11|5815.66|5815.66|5816.35|5816.35|5815.66|5815.66|0
1655969680000|2022-06-23 07:34:40|5815.34|5815.34|5815.34|5815.34|5815.34|5815.34|5815.34|5815.34|0
1655969700000|2022-06-23 07:35:00|5814.98|5814.98|5814.98|5814.98|5814.98|5814.98|5814.98|5814.98|0
1655969710000|2022-06-23 07:35:10|5813.7|5813.7|5812.23|5812.23|5813.7|5813.7|5812.23|5812.23|0
1655969720000|2022-06-23 07:35:20|5811.52|5811.52|5811.2|5811.2|5811.84|5811.84|5811.2|5811.2|0
1655969730000|2022-06-23 07:35:30|5810.64|5810.64|5808.99|5808.99|5810.64|5810.64|5808.99|5808.99|0
1655969740000|2022-06-23 07:35:40|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|5808.28|0
1655969750000|2022-06-23 07:35:50|5807.64|5807.64|5801.88|5801.88|5807.64|5807.64|5801.88|5801.88|0
1655969760000|2022-06-23 07:36:00|5800.88|5800.88|5800.22|5800.22|5800.88|5800.88|5799.45|5799.45|0
1655969770000|2022-06-23 07:36:10|5800.41|5800.41|5800.41|5800.41|5800.41|5800.41|5800.41|5800.41|0
1655969780000|2022-06-23 07:36:20|5800.73|5800.73|5801.05|5801.05|5801.05|5801.05|5800.73|5800.73|0
1655969790000|2022-06-23 07:36:30|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|0
1655969800000|2022-06-23 07:36:40|5801.37|5801.37|5801.69|5801.69|5801.69|5801.69|5801.37|5801.37|0
1655969820000|2022-06-23 07:37:00|5801.05|5801.05|5798.81|5798.81|5801.05|5801.05|5798.81|5798.81|0
1655969840000|2022-06-23 07:37:20|5797.27|5797.27|5797.27|5797.27|5797.27|5797.27|5797.27|5797.27|0
1655969850000|2022-06-23 07:37:30|5796.89|5796.89|5796.89|5796.89|5796.89|5796.89|5796.89|5796.89|0
1655969870000|2022-06-23 07:37:50|5797.1|5797.1|5797.1|5797.1|5797.1|5797.1|5797.1|5797.1|0
1655969880000|2022-06-23 07:38:00|5796.46|5796.46|5794.66|5794.66|5797.17|5797.17|5794.66|5794.66|0
1655969890000|2022-06-23 07:38:10|5794.34|5794.34|5795.3|5795.3|5795.3|5795.3|5794.34|5794.34|0
1655969900000|2022-06-23 07:38:20|5795.62|5795.62|5793.63|5793.63|5795.62|5795.62|5793.63|5793.63|0
1655969910000|2022-06-23 07:38:30|5792.67|5792.67|5792.67|5792.67|5792.67|5792.67|5792.67|5792.67|0
1655969920000|2022-06-23 07:38:40|5794.1|5794.1|5794.46|5794.46|5794.46|5794.46|5794.1|5794.1|0
1655969930000|2022-06-23 07:38:50|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|0
1655969940000|2022-06-23 07:39:00|5794.78|5794.78|5792.56|5792.56|5794.78|5794.78|5790.59|5790.59|0
1655969950000|2022-06-23 07:39:10|5793.64|5793.64|5796.88|5796.88|5796.88|5796.88|5793.64|5793.64|0
1655969960000|2022-06-23 07:39:20|5796.69|5796.69|5797.19|5797.19|5797.19|5797.19|5796.69|5796.69|0
1655969970000|2022-06-23 07:39:30|5797.37|5797.37|5797|5797|5797.37|5797.37|5797|5797|0
1655969990000|2022-06-23 07:39:50|5796|5796|5796|5796|5796|5796|5796|5796|0
1655970000000|2022-06-23 07:40:00|5795.04|5795.04|5794.48|5794.48|5795.04|5795.04|5794.48|5794.48|0
1655970010000|2022-06-23 07:40:10|5794.8|5794.8|5794.8|5794.8|5794.8|5794.8|5794.8|5794.8|0
1655970020000|2022-06-23 07:40:20|5793.84|5793.84|5791.8|5791.8|5793.84|5793.84|5791.8|5791.8|0
1655970030000|2022-06-23 07:40:30|5791.24|5791.24|5791.24|5791.24|5791.24|5791.24|5791.24|5791.24|0
1655970060000|2022-06-23 07:41:00|5790.68|5790.68|5787.57|5787.57|5790.68|5790.68|5787.57|5787.57|0
1655970070000|2022-06-23 07:41:10|5787.95|5787.95|5787.95|5787.95|5787.95|5787.95|5787.95|5787.95|0
1655970080000|2022-06-23 07:41:20|5788.59|5788.59|5788.59|5788.59|5788.59|5788.59|5788.59|5788.59|0
1655970090000|2022-06-23 07:41:30|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|0
1655970100000|2022-06-23 07:41:40|5789.62|5789.62|5789.06|5789.06|5789.62|5789.62|5789.06|5789.06|0
1655970110000|2022-06-23 07:41:50|5790.05|5790.05|5790.05|5790.05|5790.05|5790.05|5790.05|5790.05|0
1655970120000|2022-06-23 07:42:00|5790.33|5790.33|5790.33|5790.33|5790.33|5790.33|5790.33|5790.33|0
1655970130000|2022-06-23 07:42:10|5790.97|5790.97|5792.57|5792.57|5792.57|5792.57|5790.97|5790.97|0
1655970150000|2022-06-23 07:42:30|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|0
1655970160000|2022-06-23 07:42:40|5793.9|5793.9|5796.89|5796.89|5796.89|5796.89|5793.9|5793.9|0
1655970180000|2022-06-23 07:43:00|5798.05|5798.05|5799.07|5799.07|5799.43|5799.43|5797.15|5797.15|0
1655970190000|2022-06-23 07:43:10|5798.75|5798.75|5799.39|5799.39|5799.39|5799.39|5798.75|5798.75|0
1655970200000|2022-06-23 07:43:20|5799.01|5799.01|5799.33|5799.33|5799.71|5799.71|5799.01|5799.01|0
1655970210000|2022-06-23 07:43:30|5798.94|5798.94|5796.35|5796.35|5798.94|5798.94|5796.35|5796.35|0
1655970220000|2022-06-23 07:43:40|5795.63|5795.63|5795.63|5795.63|5795.63|5795.63|5795.63|5795.63|0
1655970230000|2022-06-23 07:43:50|5795.13|5795.13|5795.13|5795.13|5795.13|5795.13|5795.13|5795.13|0
1655970240000|2022-06-23 07:44:00|5794.49|5794.49|5793.02|5793.02|5794.49|5794.49|5793.02|5793.02|0
1655970250000|2022-06-23 07:44:10|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|5791.74|0
1655970260000|2022-06-23 07:44:20|5792.24|5792.24|5791.57|5791.57|5792.24|5792.24|5791.57|5791.57|0
1655970270000|2022-06-23 07:44:30|5790.14|5790.14|5790.58|5790.58|5790.58|5790.58|5789.43|5789.43|0
1655970280000|2022-06-23 07:44:40|5789.94|5789.94|5788.02|5788.02|5789.94|5789.94|5788.02|5788.02|0
1655970300000|2022-06-23 07:45:00|5788.37|5788.37|5790.91|5790.91|5790.91|5790.91|5788.37|5788.37|0
1655970310000|2022-06-23 07:45:10|5790.52|5790.52|5789.58|5789.58|5790.52|5790.52|5789.58|5789.58|0
1655970320000|2022-06-23 07:45:20|5790.08|5790.08|5790.4|5790.4|5790.4|5790.4|5790.08|5790.08|0
1655970330000|2022-06-23 07:45:30|5791.11|5791.11|5788.21|5788.21|5791.11|5791.11|5788.21|5788.21|0
1655970340000|2022-06-23 07:45:40|5787.89|5787.89|5785.77|5785.77|5787.89|5787.89|5785.77|5785.77|0
1655970350000|2022-06-23 07:45:50|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|5786.09|0
1655970360000|2022-06-23 07:46:00|5786.86|5786.86|5787.18|5787.18|5787.18|5787.18|5786.86|5786.86|0
1655970380000|2022-06-23 07:46:20|5787.95|5787.95|5787.95|5787.95|5787.95|5787.95|5787.95|5787.95|0
1655970390000|2022-06-23 07:46:30|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|0
1655970410000|2022-06-23 07:46:50|5788.59|5788.59|5788.59|5788.59|5788.59|5788.59|5788.59|5788.59|0
1655970440000|2022-06-23 07:47:20|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|0
1655970450000|2022-06-23 07:47:30|5787.12|5787.12|5786.8|5786.8|5787.12|5787.12|5786.8|5786.8|0
1655970460000|2022-06-23 07:47:40|5786.58|5786.58|5785.62|5785.62|5786.58|5786.58|5785.62|5785.62|0
1655970470000|2022-06-23 07:47:50|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|0
1655970480000|2022-06-23 07:48:00|5784.67|5784.67|5781.73|5781.73|5784.67|5784.67|5781.73|5781.73|0
1655970490000|2022-06-23 07:48:10|5781.37|5781.37|5781.05|5781.05|5781.37|5781.37|5780.73|5780.73|0
1655970500000|2022-06-23 07:48:20|5780.73|5780.73|5780.73|5780.73|5780.73|5780.73|5780.73|5780.73|0
1655970520000|2022-06-23 07:48:40|5780.09|5780.09|5780.09|5780.09|5780.09|5780.09|5780.09|5780.09|0
1655970530000|2022-06-23 07:48:50|5779.38|5779.38|5780.38|5780.38|5780.38|5780.38|5779.02|5779.02|0
1655970540000|2022-06-23 07:49:00|5781.02|5781.02|5781.02|5781.02|5781.02|5781.02|5781.02|5781.02|0
1655970550000|2022-06-23 07:49:10|5780.46|5780.46|5780.52|5780.52|5781.08|5781.08|5780.27|5780.27|0
1655970570000|2022-06-23 07:49:30|5780.33|5780.33|5780.14|5780.14|5780.33|5780.33|5780.14|5780.14|0
1655970580000|2022-06-23 07:49:40|5779.95|5779.95|5779.56|5779.56|5780.27|5780.27|5779.56|5779.56|0
1655970600000|2022-06-23 07:50:00|5780.52|5780.52|5780.52|5780.52|5780.52|5780.52|5780.52|5780.52|0
1655970610000|2022-06-23 07:50:10|5779.88|5779.88|5776.77|5776.77|5779.88|5779.88|5776.77|5776.77|0
1655970620000|2022-06-23 07:50:20|5776.45|5776.45|5776.8|5776.8|5776.8|5776.8|5776.45|5776.45|0
1655970630000|2022-06-23 07:50:30|5776.16|5776.16|5774.85|5774.85|5776.16|5776.16|5774.85|5774.85|0
1655970640000|2022-06-23 07:50:40|5775.35|5775.35|5775.35|5775.35|5775.35|5775.35|5775.35|5775.35|0
1655970680000|2022-06-23 07:51:20|5775.03|5775.03|5774.23|5774.23|5775.03|5775.03|5774.23|5774.23|0
1655970690000|2022-06-23 07:51:30|5775.19|5775.19|5775.4|5775.4|5775.4|5775.4|5775.19|5775.19|0
1655970740000|2022-06-23 07:52:20|5775.04|5775.04|5775.51|5775.51|5775.68|5775.68|5775.04|5775.04|0
1655970750000|2022-06-23 07:52:30|5775.13|5775.13|5774.16|5774.16|5775.13|5775.13|5773.92|5773.92|0
1655970760000|2022-06-23 07:52:40|5774.84|5774.84|5775.12|5775.12|5776.08|5776.08|5774.84|5774.84|0
1655970770000|2022-06-23 07:52:50|5774.4|5774.4|5774.4|5774.4|5774.4|5774.4|5774.4|5774.4|0
1655970780000|2022-06-23 07:53:00|5774.08|5774.08|5774.08|5774.08|5774.08|5774.08|5774.08|5774.08|0
1655970790000|2022-06-23 07:53:10|5774.4|5774.4|5772.48|5772.48|5774.4|5774.4|5772.48|5772.48|0
1655970800000|2022-06-23 07:53:20|5772.12|5772.12|5771.56|5771.56|5772.12|5772.12|5771.56|5771.56|0
1655970820000|2022-06-23 07:53:40|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|5771.84|0
1655970840000|2022-06-23 07:54:00|5772.48|5772.48|5772.48|5772.48|5772.48|5772.48|5772.48|5772.48|0
1655970850000|2022-06-23 07:54:10|5773.04|5773.04|5773.68|5773.68|5773.68|5773.68|5773.04|5773.04|0
1655970880000|2022-06-23 07:54:40|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|0
1655970890000|2022-06-23 07:54:50|5771.03|5771.03|5770.07|5770.07|5771.03|5771.03|5770.07|5770.07|0
1655970900000|2022-06-23 07:55:00|5769.11|5769.11|5767.8|5767.8|5769.11|5769.11|5767.8|5767.8|0
1655970910000|2022-06-23 07:55:10|5767.61|5767.61|5767.89|5767.89|5767.89|5767.89|5767.61|5767.61|0
1655970920000|2022-06-23 07:55:20|5767.53|5767.53|5767.53|5767.53|5767.53|5767.53|5767.53|5767.53|0
1655970930000|2022-06-23 07:55:30|5765.61|5765.61|5764.48|5764.48|5765.97|5765.97|5764.48|5764.48|0
1655970940000|2022-06-23 07:55:40|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|5764.16|0
1655970950000|2022-06-23 07:55:50|5763.97|5763.97|5763.01|5763.01|5763.97|5763.97|5763.01|5763.01|0
1655970980000|2022-06-23 07:56:20|5764.01|5764.01|5763.05|5763.05|5764.01|5764.01|5763.05|5763.05|0
1655970990000|2022-06-23 07:56:30|5762.86|5762.86|5762.5|5762.5|5762.86|5762.86|5762.5|5762.5|0
1655971000000|2022-06-23 07:56:40|5763.06|5763.06|5763.7|5763.7|5763.7|5763.7|5763.06|5763.06|0
1655971010000|2022-06-23 07:56:50|5763.91|5763.91|5764.8|5764.8|5765.27|5765.27|5763.91|5763.91|0
1655971030000|2022-06-23 07:57:10|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|0
1655971040000|2022-06-23 07:57:20|5764.09|5764.09|5763.74|5763.74|5764.09|5764.09|5763.74|5763.74|0
1655971070000|2022-06-23 07:57:50|5763.1|5763.1|5762.28|5762.28|5763.1|5763.1|5762.28|5762.28|0
1655971080000|2022-06-23 07:58:00|5762.6|5762.6|5762.6|5762.6|5762.6|5762.6|5762.6|5762.6|0
1655971090000|2022-06-23 07:58:10|5761.44|5761.44|5761.44|5761.44|5761.44|5761.44|5761.44|5761.44|0
1655971100000|2022-06-23 07:58:20|5761.06|5761.06|5761.06|5761.06|5761.06|5761.06|5761.06|5761.06|0
1655971110000|2022-06-23 07:58:30|5760.49|5760.49|5759.67|5759.67|5760.49|5760.49|5759.67|5759.67|0
1655971140000|2022-06-23 07:59:00|5758.95|5758.95|5760.06|5760.06|5760.78|5760.78|5758.56|5758.56|0
1655971160000|2022-06-23 07:59:20|5759.74|5759.74|5759.74|5759.74|5759.74|5759.74|5759.74|5759.74|0
1655971170000|2022-06-23 07:59:30|5759.42|5759.42|5759.42|5759.42|5759.42|5759.42|5759.42|5759.42|0
1655971180000|2022-06-23 07:59:40|5758.35|5758.35|5758.16|5758.16|5758.35|5758.35|5758.16|5758.16|0
1655971190000|2022-06-23 07:59:50|5757.16|5757.16|5757.39|5757.39|5757.39|5757.39|5755.88|5755.88|0
1655971200000|2022-06-23 08:00:00|5756.89|5756.89|5755.49|5755.49|5756.89|5756.89|5755.49|5755.49|0
1655971210000|2022-06-23 08:00:10|5754.85|5754.85|5751.79|5751.79|5754.85|5754.85|5751.51|5751.51|0
1655971220000|2022-06-23 08:00:20|5751.6|5751.6|5751.22|5751.22|5751.6|5751.6|5751.22|5751.22|0
1655971230000|2022-06-23 08:00:30|5750.86|5750.86|5751.51|5751.51|5751.51|5751.51|5749.85|5749.85|0
1655971240000|2022-06-23 08:00:40|5751.93|5751.93|5752.76|5752.76|5752.76|5752.76|5751.72|5751.72|0
1655971260000|2022-06-23 08:01:00|5753.14|5753.14|5752.18|5752.18|5753.14|5753.14|5752.18|5752.18|0
1655971270000|2022-06-23 08:01:10|5751.54|5751.54|5750.96|5750.96|5751.67|5751.67|5750.96|5750.96|0
1655971280000|2022-06-23 08:01:20|5750.77|5750.77|5749.96|5749.96|5750.77|5750.77|5749.96|5749.96|0
1655971300000|2022-06-23 08:01:40|5749.46|5749.46|5748.96|5748.96|5749.46|5749.46|5748.96|5748.96|0
1655971320000|2022-06-23 08:02:00|5749.28|5749.28|5749.28|5749.28|5749.28|5749.28|5749.09|5749.09|0
1655971330000|2022-06-23 08:02:10|5749.64|5749.64|5750.28|5750.28|5750.28|5750.28|5749.64|5749.64|0
1655971340000|2022-06-23 08:02:20|5751.92|5751.92|5751.92|5751.92|5751.92|5751.92|5751.92|5751.92|0
1655971350000|2022-06-23 08:02:30|5752.91|5752.91|5752.03|5752.03|5752.91|5752.91|5752.03|5752.03|0
1655971360000|2022-06-23 08:02:40|5751.65|5751.65|5752.29|5752.29|5752.61|5752.61|5751.65|5751.65|0
1655971370000|2022-06-23 08:02:50|5752.1|5752.1|5751.42|5751.42|5752.1|5752.1|5751.42|5751.42|0
1655971380000|2022-06-23 08:03:00|5751.92|5751.92|5752.69|5752.69|5752.69|5752.69|5751.92|5751.92|0
1655971390000|2022-06-23 08:03:10|5752.31|5752.31|5752.31|5752.31|5752.31|5752.31|5752.31|5752.31|0
1655971400000|2022-06-23 08:03:20|5752.95|5752.95|5753.44|5753.44|5753.44|5753.44|5752.95|5752.95|0
1655971410000|2022-06-23 08:03:30|5752.81|5752.81|5752.81|5752.81|5752.81|5752.81|5752.81|5752.81|0
1655971420000|2022-06-23 08:03:40|5753.44|5753.44|5754.58|5754.58|5754.58|5754.58|5753.44|5753.44|0
1655971430000|2022-06-23 08:03:50|5755.15|5755.15|5757.2|5757.2|5757.2|5757.2|5755.15|5755.15|0
1655971440000|2022-06-23 08:04:00|5756.7|5756.7|5755.96|5755.96|5756.7|5756.7|5755.96|5755.96|0
1655971450000|2022-06-23 08:04:10|5755.64|5755.64|5753.78|5753.78|5755.64|5755.64|5753.78|5753.78|0
1655971470000|2022-06-23 08:04:30|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|0
1655971480000|2022-06-23 08:04:40|5755.16|5755.16|5755.16|5755.16|5755.16|5755.16|5755.16|5755.16|0
1655971490000|2022-06-23 08:04:50|5755.93|5755.93|5755.25|5755.25|5755.93|5755.93|5755.25|5755.25|0
1655971510000|2022-06-23 08:05:10|5755.89|5755.89|5755.12|5755.12|5755.89|5755.89|5755.12|5755.12|0
1655971530000|2022-06-23 08:05:30|5755.48|5755.48|5755.48|5755.48|5755.48|5755.48|5755.48|5755.48|0
1655971540000|2022-06-23 08:05:40|5755.67|5755.67|5756.63|5756.63|5756.63|5756.63|5755.67|5755.67|0
1655971550000|2022-06-23 08:05:50|5756.31|5756.31|5756.31|5756.31|5756.31|5756.31|5756.31|5756.31|0
1655971560000|2022-06-23 08:06:00|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|0
1655971570000|2022-06-23 08:06:10|5757.26|5757.26|5759.76|5759.76|5759.76|5759.76|5757.26|5757.26|0
1655971580000|2022-06-23 08:06:20|5760.32|5760.32|5760.96|5760.96|5760.96|5760.96|5760.32|5760.32|0
1655971590000|2022-06-23 08:06:30|5761.15|5761.15|5761.9|5761.9|5761.9|5761.9|5761.15|5761.15|0
1655971610000|2022-06-23 08:06:50|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|5761.34|0
1655971620000|2022-06-23 08:07:00|5761.15|5761.15|5759.04|5759.04|5761.15|5761.15|5759.04|5759.04|0
1655971630000|2022-06-23 08:07:10|5758.72|5758.72|5758.72|5758.72|5758.72|5758.72|5758.72|5758.72|0
1655971650000|2022-06-23 08:07:30|5758.08|5758.08|5759.73|5759.73|5759.73|5759.73|5758.08|5758.08|0
1655971660000|2022-06-23 08:07:40|5759.55|5759.55|5759.23|5759.23|5759.55|5759.55|5759.23|5759.23|0
1655971670000|2022-06-23 08:07:50|5759.04|5759.04|5759.04|5759.04|5759.04|5759.04|5759.04|5759.04|0
1655971680000|2022-06-23 08:08:00|5758.72|5758.72|5758.78|5758.78|5758.78|5758.78|5758.72|5758.72|0
1655971690000|2022-06-23 08:08:10|5758.01|5758.01|5759.09|5759.09|5759.48|5759.48|5758.01|5758.01|0
1655971710000|2022-06-23 08:08:30|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|5758.74|0
1655971730000|2022-06-23 08:08:50|5758.42|5758.42|5757.65|5757.65|5758.42|5758.42|5757.65|5757.65|0
1655971740000|2022-06-23 08:09:00|5758.19|5758.19|5759.87|5759.87|5760.65|5760.65|5757.91|5757.91|0
1655971750000|2022-06-23 08:09:10|5760.26|5760.26|5766.8|5766.8|5766.8|5766.8|5760.26|5760.26|0
1655971760000|2022-06-23 08:09:20|5766.48|5766.48|5766.48|5766.48|5766.48|5766.48|5766.48|5766.48|0
1655971770000|2022-06-23 08:09:30|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|0
1655971780000|2022-06-23 08:09:40|5767.12|5767.12|5767.3|5767.3|5767.3|5767.3|5767.12|5767.12|0
1655971790000|2022-06-23 08:09:50|5767.12|5767.12|5767.76|5767.76|5767.76|5767.76|5766.76|5766.76|0
1655971810000|2022-06-23 08:10:10|5767.26|5767.26|5767.62|5767.62|5767.62|5767.62|5767.26|5767.26|0
1655971820000|2022-06-23 08:10:20|5768.33|5768.33|5770.14|5770.14|5770.14|5770.14|5768.33|5768.33|0
1655971830000|2022-06-23 08:10:30|5769.95|5769.95|5769.95|5769.95|5769.95|5769.95|5769.95|5769.95|0
1655971840000|2022-06-23 08:10:40|5770.52|5770.52|5771.09|5771.09|5771.09|5771.09|5770.52|5770.52|0
1655971860000|2022-06-23 08:11:00|5770.9|5770.9|5771.55|5771.55|5771.74|5771.74|5770.9|5770.9|0
1655971870000|2022-06-23 08:11:10|5771.87|5771.87|5775.68|5775.68|5775.68|5775.68|5771.87|5771.87|0
1655971880000|2022-06-23 08:11:20|5776.24|5776.24|5777.88|5777.88|5777.88|5777.88|5776.24|5776.24|0
1655971890000|2022-06-23 08:11:30|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|0
1655971910000|2022-06-23 08:11:50|5779.22|5779.22|5779.22|5779.22|5779.22|5779.22|5779.22|5779.22|0
1655971930000|2022-06-23 08:12:10|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|5778.26|0
1655971940000|2022-06-23 08:12:20|5777.3|5777.3|5777.79|5777.79|5777.79|5777.79|5777.09|5777.09|0
1655971970000|2022-06-23 08:12:50|5778.11|5778.11|5778.68|5778.68|5778.68|5778.68|5778.11|5778.11|0
1655971980000|2022-06-23 08:13:00|5780.17|5780.17|5781.8|5781.8|5781.8|5781.8|5780.17|5780.17|0
1655971990000|2022-06-23 08:13:10|5782.76|5782.76|5787.87|5787.87|5787.87|5787.87|5782.38|5782.38|0
1655972000000|2022-06-23 08:13:20|5787.23|5787.23|5787.38|5787.38|5788.61|5788.61|5787.1|5787.1|0
1655972020000|2022-06-23 08:13:40|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|5786.82|0
1655972030000|2022-06-23 08:13:50|5789.25|5789.25|5789.25|5789.25|5789.25|5789.25|5789.25|5789.25|0
1655972040000|2022-06-23 08:14:00|5788.89|5788.89|5788.89|5788.89|5788.89|5788.89|5788.89|5788.89|0
1655972050000|2022-06-23 08:14:10|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1655972070000|2022-06-23 08:14:30|5787.87|5787.87|5787.87|5787.87|5787.87|5787.87|5787.87|5787.87|0
1655972080000|2022-06-23 08:14:40|5788.26|5788.26|5788.66|5788.66|5789.21|5789.21|5788.26|5788.26|0
1655972090000|2022-06-23 08:14:50|5788.28|5788.28|5788.28|5788.28|5788.28|5788.28|5788.28|5788.28|0
1655972100000|2022-06-23 08:15:00|5789|5789|5789|5789|5789|5789|5789|5789|0
1655972110000|2022-06-23 08:15:10|5789.19|5789.19|5788.61|5788.61|5789.19|5789.19|5788.06|5788.06|0
1655972120000|2022-06-23 08:15:20|5788.93|5788.93|5788.61|5788.61|5788.93|5788.93|5788.61|5788.61|0
1655972130000|2022-06-23 08:15:30|5790.15|5790.15|5790.53|5790.53|5790.53|5790.53|5790.15|5790.15|0
1655972150000|2022-06-23 08:15:50|5791.03|5791.03|5788.33|5788.33|5791.03|5791.03|5788.33|5788.33|0
1655972160000|2022-06-23 08:16:00|5787.95|5787.95|5787.25|5787.25|5788.01|5788.01|5787.25|5787.25|0
1655972170000|2022-06-23 08:16:10|5787.57|5787.57|5786.52|5786.52|5787.59|5787.59|5786.52|5786.52|0
1655972180000|2022-06-23 08:16:20|5785.68|5785.68|5783.82|5783.82|5785.68|5785.68|5783.82|5783.82|0
1655972190000|2022-06-23 08:16:30|5783.92|5783.92|5782.8|5782.8|5783.92|5783.92|5782.24|5782.24|0
1655972220000|2022-06-23 08:17:00|5783.44|5783.44|5784.39|5784.39|5784.39|5784.39|5783.44|5783.44|0
1655972230000|2022-06-23 08:17:10|5784.11|5784.11|5783.23|5783.23|5784.11|5784.11|5783.23|5783.23|0
1655972240000|2022-06-23 08:17:20|5782.91|5782.91|5782.22|5782.22|5782.91|5782.91|5782.22|5782.22|0
1655972260000|2022-06-23 08:17:40|5781.86|5781.86|5781.86|5781.86|5781.86|5781.86|5781.86|5781.86|0
1655972270000|2022-06-23 08:17:50|5780.26|5780.26|5780.13|5780.13|5780.26|5780.26|5779.49|5779.49|0
1655972280000|2022-06-23 08:18:00|5779.94|5779.94|5779.12|5779.12|5779.94|5779.94|5779.12|5779.12|0
1655972290000|2022-06-23 08:18:10|5777.96|5777.96|5777.96|5777.96|5777.96|5777.96|5777.96|5777.96|0
1655972300000|2022-06-23 08:18:20|5777.64|5777.64|5776.62|5776.62|5777.64|5777.64|5776.62|5776.62|0
1655972320000|2022-06-23 08:18:40|5777|5777|5777|5777|5777|5777|5777|5777|0
1655972340000|2022-06-23 08:19:00|5777.28|5777.28|5778.56|5778.56|5778.56|5778.56|5777.28|5777.28|0
1655972350000|2022-06-23 08:19:10|5778.94|5778.94|5778.94|5778.94|5778.94|5778.94|5778.94|5778.94|0
1655972360000|2022-06-23 08:19:20|5779.9|5779.9|5779.43|5779.43|5779.9|5779.9|5779.43|5779.43|0
1655972370000|2022-06-23 08:19:30|5780.07|5780.07|5780.07|5780.07|5780.07|5780.07|5780.07|5780.07|0
1655972410000|2022-06-23 08:20:10|5779.35|5779.35|5778.97|5778.97|5779.35|5779.35|5778.97|5778.97|0
1655972420000|2022-06-23 08:20:20|5778.61|5778.61|5778.89|5778.89|5778.89|5778.89|5778.61|5778.61|0
1655972440000|2022-06-23 08:20:40|5778.25|5778.25|5777.35|5777.35|5778.25|5778.25|5777.35|5777.35|0
1655972450000|2022-06-23 08:20:50|5776.79|5776.79|5776.79|5776.79|5776.79|5776.79|5776.79|5776.79|0
1655972460000|2022-06-23 08:21:00|5776.4|5776.4|5776.4|5776.4|5776.4|5776.4|5776.4|5776.4|0
1655972470000|2022-06-23 08:21:10|5775.91|5775.91|5775.41|5775.41|5775.91|5775.91|5775.41|5775.41|0
1655972490000|2022-06-23 08:21:30|5775.73|5775.73|5775.73|5775.73|5775.73|5775.73|5775.73|5775.73|0
1655972500000|2022-06-23 08:21:40|5775.41|5775.41|5775.41|5775.41|5775.41|5775.41|5775.41|5775.41|0
1655972520000|2022-06-23 08:22:00|5775.76|5775.76|5775.76|5775.76|5775.95|5775.95|5775.76|5775.76|0
1655972540000|2022-06-23 08:22:20|5775.95|5775.95|5775.95|5775.95|5775.95|5775.95|5775.95|5775.95|0
1655972550000|2022-06-23 08:22:30|5776.31|5776.31|5776.67|5776.67|5776.67|5776.67|5776.31|5776.31|0
1655972580000|2022-06-23 08:23:00|5776.86|5776.86|5781.02|5781.02|5781.02|5781.02|5776.86|5776.86|0
1655972590000|2022-06-23 08:23:10|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|5781.73|0
1655972610000|2022-06-23 08:23:30|5781.36|5781.36|5781.36|5781.36|5781.36|5781.36|5781.36|5781.36|0
1655972620000|2022-06-23 08:23:40|5781.68|5781.68|5783.46|5783.46|5783.78|5783.78|5781.68|5781.68|0
1655972670000|2022-06-23 08:24:30|5784.45|5784.45|5783.3|5783.3|5784.45|5784.45|5783.3|5783.3|0
1655972700000|2022-06-23 08:25:00|5783.62|5783.62|5783.62|5783.62|5783.62|5783.62|5783.62|5783.62|0
1655972720000|2022-06-23 08:25:20|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|0
1655972730000|2022-06-23 08:25:30|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|5784.96|0
1655972740000|2022-06-23 08:25:40|5785.6|5785.6|5785.6|5785.6|5785.6|5785.6|5785.6|5785.6|0
1655972760000|2022-06-23 08:26:00|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|5786.56|0
1655972770000|2022-06-23 08:26:10|5786.24|5786.24|5785.92|5785.92|5786.24|5786.24|5785.92|5785.92|0
1655972830000|2022-06-23 08:27:10|5786.11|5786.11|5786.61|5786.61|5786.61|5786.61|5786.11|5786.11|0
1655972840000|2022-06-23 08:27:20|5785.33|5785.33|5785.78|5785.78|5785.95|5785.95|5785.33|5785.33|0
1655972850000|2022-06-23 08:27:30|5784.82|5784.82|5784.82|5784.82|5784.82|5784.82|5784.82|5784.82|0
1655972860000|2022-06-23 08:27:40|5783.48|5783.48|5783.76|5783.76|5783.76|5783.76|5783.48|5783.48|0
1655972870000|2022-06-23 08:27:50|5784.08|5784.08|5784.4|5784.4|5784.4|5784.4|5784.08|5784.08|0
1655972880000|2022-06-23 08:28:00|5784.72|5784.72|5784.72|5784.72|5784.72|5784.72|5784.72|5784.72|0
1655972890000|2022-06-23 08:28:10|5785.28|5785.28|5785.28|5785.28|5785.28|5785.28|5785.28|5785.28|0
1655972920000|2022-06-23 08:28:40|5786.42|5786.42|5786.04|5786.04|5786.42|5786.42|5785.85|5785.85|0
1655972950000|2022-06-23 08:29:10|5785.66|5785.66|5785.34|5785.34|5785.66|5785.66|5785.34|5785.34|0
1655972960000|2022-06-23 08:29:20|5784.63|5784.63|5784.63|5784.63|5784.63|5784.63|5784.63|5784.63|0
1655972980000|2022-06-23 08:29:40|5784.25|5784.25|5783.89|5783.89|5784.25|5784.25|5783.89|5783.89|0
1655972990000|2022-06-23 08:29:50|5783.33|5783.33|5777.56|5777.56|5783.33|5783.33|5777.56|5777.56|0
1655973000000|2022-06-23 08:30:00|5777.28|5777.28|5774.78|5774.78|5777.28|5777.28|5774.78|5774.78|0
1655973010000|2022-06-23 08:30:10|5774.06|5774.06|5774.83|5774.83|5774.83|5774.83|5774.06|5774.06|0
1655973030000|2022-06-23 08:30:30|5774.41|5774.41|5774.41|5774.41|5774.41|5774.41|5774.41|5774.41|0
1655973040000|2022-06-23 08:30:40|5774.13|5774.13|5774.13|5774.13|5774.13|5774.13|5774.13|5774.13|0
1655973050000|2022-06-23 08:30:50|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|0
1655973060000|2022-06-23 08:31:00|5772.49|5772.49|5772.49|5772.49|5772.49|5772.49|5772.49|5772.49|0
1655973120000|2022-06-23 08:32:00|5772.11|5772.11|5765.23|5765.23|5772.11|5772.11|5765.23|5765.23|0
1655973130000|2022-06-23 08:32:10|5765.55|5765.55|5765.87|5765.87|5765.87|5765.87|5765.55|5765.55|0
1655973140000|2022-06-23 08:32:20|5765.51|5765.51|5765.51|5765.51|5765.51|5765.51|5765.51|5765.51|0
1655973190000|2022-06-23 08:33:10|5765.9|5765.9|5765.86|5765.86|5765.9|5765.9|5765.58|5765.58|0
1655973200000|2022-06-23 08:33:20|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|0
1655973210000|2022-06-23 08:33:30|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|0
1655973220000|2022-06-23 08:33:40|5764.33|5764.33|5763.95|5763.95|5764.33|5764.33|5763.95|5763.95|0
1655973230000|2022-06-23 08:33:50|5762.87|5762.87|5761.5|5761.5|5762.87|5762.87|5761.22|5761.22|0
1655973240000|2022-06-23 08:34:00|5761.18|5761.18|5761.69|5761.69|5761.69|5761.69|5760.99|5760.99|0
1655973270000|2022-06-23 08:34:30|5762.01|5762.01|5759.92|5759.92|5762.01|5762.01|5759.92|5759.92|0
1655973290000|2022-06-23 08:34:50|5759.36|5759.36|5759.36|5759.36|5759.36|5759.36|5759.36|5759.36|0
1655973300000|2022-06-23 08:35:00|5758.98|5758.98|5758.66|5758.66|5758.98|5758.98|5758.66|5758.66|0
1655973310000|2022-06-23 08:35:10|5758.02|5758.02|5757.66|5757.66|5758.02|5758.02|5757.66|5757.66|0
1655973330000|2022-06-23 08:35:30|5757.31|5757.31|5757.81|5757.81|5757.81|5757.81|5756.57|5756.57|0
1655973360000|2022-06-23 08:36:00|5755.5|5755.5|5755.5|5755.5|5755.5|5755.5|5755.5|5755.5|0
1655973370000|2022-06-23 08:36:10|5754.51|5754.51|5754.51|5754.51|5754.51|5754.51|5754.51|5754.51|0
1655973380000|2022-06-23 08:36:20|5754.89|5754.89|5755.53|5755.53|5755.53|5755.53|5754.89|5754.89|0
1655973390000|2022-06-23 08:36:30|5755.85|5755.85|5757.13|5757.13|5757.13|5757.13|5755.85|5755.85|0
1655973400000|2022-06-23 08:36:40|5757.41|5757.41|5757.41|5757.41|5757.41|5757.41|5757.41|5757.41|0
1655973410000|2022-06-23 08:36:50|5758.05|5758.05|5761.02|5761.02|5761.02|5761.02|5758.05|5758.05|0
1655973420000|2022-06-23 08:37:00|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|0
1655973430000|2022-06-23 08:37:10|5762.46|5762.46|5762.46|5762.46|5762.46|5762.46|5762.46|5762.46|0
1655973460000|2022-06-23 08:37:40|5762.08|5762.08|5761.7|5761.7|5762.08|5762.08|5761.7|5761.7|0
1655973490000|2022-06-23 08:38:10|5762.02|5762.02|5762.02|5762.02|5762.02|5762.02|5762.02|5762.02|0
1655973500000|2022-06-23 08:38:20|5764.26|5764.26|5763.3|5763.3|5764.26|5764.26|5763.3|5763.3|0
1655973530000|2022-06-23 08:38:50|5762.98|5762.98|5762.98|5762.98|5762.98|5762.98|5762.98|5762.98|0
1655973540000|2022-06-23 08:39:00|5762.34|5762.34|5762.58|5762.58|5762.9|5762.9|5762.34|5762.34|0
1655973550000|2022-06-23 08:39:10|5763.58|5763.58|5762.84|5762.84|5763.58|5763.58|5762.84|5762.84|0
1655973560000|2022-06-23 08:39:20|5762.2|5762.2|5762.2|5762.2|5762.2|5762.2|5762.2|5762.2|0
1655973570000|2022-06-23 08:39:30|5762.52|5762.52|5762.03|5762.03|5762.52|5762.52|5761.43|5761.43|0
1655973610000|2022-06-23 08:40:10|5761.07|5761.07|5761.07|5761.07|5761.07|5761.07|5761.07|5761.07|0
1655973620000|2022-06-23 08:40:20|5760.75|5760.75|5760.47|5760.47|5760.75|5760.75|5760.47|5760.47|0
1655973630000|2022-06-23 08:40:30|5758.94|5758.94|5758.62|5758.62|5758.94|5758.94|5758.62|5758.62|0
1655973640000|2022-06-23 08:40:40|5759.26|5759.26|5759.63|5759.63|5759.63|5759.63|5759.26|5759.26|0
1655973650000|2022-06-23 08:40:50|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|5760.02|0
1655973660000|2022-06-23 08:41:00|5760.79|5760.79|5761.46|5761.46|5761.46|5761.46|5760.79|5760.79|0
1655973670000|2022-06-23 08:41:10|5761.78|5761.78|5763.27|5763.27|5763.27|5763.27|5761.78|5761.78|0
1655973680000|2022-06-23 08:41:20|5763.59|5763.59|5763.97|5763.97|5763.97|5763.97|5763.59|5763.59|0
1655973690000|2022-06-23 08:41:30|5764.18|5764.18|5764.18|5764.18|5764.18|5764.18|5764.18|5764.18|0
1655973700000|2022-06-23 08:41:40|5764.54|5764.54|5764.54|5764.54|5764.54|5764.54|5764.54|5764.54|0
1655973710000|2022-06-23 08:41:50|5764.86|5764.86|5764.86|5764.86|5764.86|5764.86|5764.86|5764.86|0
1655973720000|2022-06-23 08:42:00|5765.14|5765.14|5765.42|5765.42|5765.42|5765.42|5765.14|5765.14|0
1655973740000|2022-06-23 08:42:20|5765.06|5765.06|5764.74|5764.74|5765.06|5765.06|5764.74|5764.74|0
1655973750000|2022-06-23 08:42:30|5764.14|5764.14|5764.14|5764.14|5764.42|5764.42|5764.14|5764.14|0
1655973770000|2022-06-23 08:42:50|5763.86|5763.86|5764.22|5764.22|5764.22|5764.22|5763.86|5763.86|0
1655973780000|2022-06-23 08:43:00|5763.94|5763.94|5764.9|5764.9|5764.9|5764.9|5763.94|5763.94|0
1655973790000|2022-06-23 08:43:10|5764.58|5764.58|5764.56|5764.56|5764.96|5764.96|5764.56|5764.56|0
1655973800000|2022-06-23 08:43:20|5764.2|5764.2|5762.84|5762.84|5764.2|5764.2|5762.84|5762.84|0
1655973810000|2022-06-23 08:43:30|5761.68|5761.68|5761.68|5761.68|5761.68|5761.68|5761.68|5761.68|0
1655973830000|2022-06-23 08:43:50|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|0
1655973840000|2022-06-23 08:44:00|5762.88|5762.88|5762.52|5762.52|5762.88|5762.88|5762.52|5762.52|0
1655973850000|2022-06-23 08:44:10|5761.75|5761.75|5761.88|5761.88|5761.88|5761.88|5761.56|5761.56|0
1655973880000|2022-06-23 08:44:40|5762.38|5762.38|5762.38|5762.38|5762.38|5762.38|5762.38|5762.38|0
1655973900000|2022-06-23 08:45:00|5762.74|5762.74|5764.4|5764.4|5764.4|5764.4|5762.74|5762.74|0
1655973920000|2022-06-23 08:45:20|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|5765.94|0
1655973930000|2022-06-23 08:45:30|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|0
1655973940000|2022-06-23 08:45:40|5766.33|5766.33|5765.96|5765.96|5766.52|5766.52|5765.96|5765.96|0
1655973950000|2022-06-23 08:45:50|5765.32|5765.32|5765|5765|5765.32|5765.32|5765|5765|0
1655973970000|2022-06-23 08:46:10|5764.64|5764.64|5764.91|5764.91|5764.91|5764.91|5764.64|5764.64|0
1655973980000|2022-06-23 08:46:20|5764.72|5764.72|5764.72|5764.72|5764.72|5764.72|5764.72|5764.72|0
1655973990000|2022-06-23 08:46:30|5765.56|5765.56|5764.28|5764.28|5765.56|5765.56|5764.28|5764.28|0
1655974010000|2022-06-23 08:46:50|5764.64|5764.64|5764.26|5764.26|5764.64|5764.64|5764.26|5764.26|0
1655974020000|2022-06-23 08:47:00|5765.25|5765.25|5768.38|5768.38|5768.38|5768.38|5765.25|5765.25|0
1655974030000|2022-06-23 08:47:10|5769.45|5769.45|5769.45|5769.45|5769.45|5769.45|5769.45|5769.45|0
1655974070000|2022-06-23 08:47:50|5770.09|5770.09|5770.09|5770.09|5770.09|5770.09|5770.09|5770.09|0
1655974080000|2022-06-23 08:48:00|5770.47|5770.47|5771.46|5771.46|5771.46|5771.46|5770.47|5770.47|0
1655974090000|2022-06-23 08:48:10|5772.02|5772.02|5772.35|5772.35|5772.35|5772.35|5771.64|5771.64|0
1655974120000|2022-06-23 08:48:40|5772.67|5772.67|5771.24|5771.24|5772.67|5772.67|5771.24|5771.24|0
1655974140000|2022-06-23 08:49:00|5770.47|5770.47|5770.79|5770.79|5770.79|5770.79|5770.47|5770.47|0
1655974180000|2022-06-23 08:49:40|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|5769.79|0
1655974190000|2022-06-23 08:49:50|5769.43|5769.43|5769.43|5769.43|5769.43|5769.43|5769.43|5769.43|0
1655974200000|2022-06-23 08:50:00|5769.24|5769.24|5769.24|5769.24|5769.24|5769.24|5769.24|5769.24|0
1655974240000|2022-06-23 08:50:40|5767.7|5767.7|5767.7|5767.7|5767.7|5767.7|5767.7|5767.7|0
1655974250000|2022-06-23 08:50:50|5767.16|5767.16|5766.54|5766.54|5767.18|5767.18|5766.54|5766.54|0
1655974260000|2022-06-23 08:51:00|5765.9|5765.9|5765.34|5765.34|5765.9|5765.9|5765.34|5765.34|0
1655974270000|2022-06-23 08:51:10|5765.06|5765.06|5764.56|5764.56|5765.06|5765.06|5764.56|5764.56|0
1655974310000|2022-06-23 08:51:50|5763.13|5763.13|5763.77|5763.77|5763.77|5763.77|5763.13|5763.13|0
1655974320000|2022-06-23 08:52:00|5763|5763|5763.36|5763.36|5763.36|5763.36|5763|5763|0
1655974330000|2022-06-23 08:52:10|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1655974340000|2022-06-23 08:52:20|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|5763.36|0
1655974350000|2022-06-23 08:52:30|5764|5764|5764.66|5764.66|5764.66|5764.66|5764|5764|0
1655974360000|2022-06-23 08:52:40|5764.98|5764.98|5764.98|5764.98|5764.98|5764.98|5764.98|5764.98|0
1655974370000|2022-06-23 08:52:50|5765.33|5765.33|5765.33|5765.33|5765.33|5765.33|5765.33|5765.33|0
1655974400000|2022-06-23 08:53:20|5765.65|5765.65|5766.17|5766.17|5766.53|5766.53|5765.65|5765.65|0
1655974460000|2022-06-23 08:54:20|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|5766.45|0
1655974470000|2022-06-23 08:54:30|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|5766.27|0
1655974480000|2022-06-23 08:54:40|5765.91|5765.91|5766.23|5766.23|5766.23|5766.23|5765.91|5765.91|0
1655974490000|2022-06-23 08:54:50|5766.87|5766.87|5767.51|5767.51|5767.51|5767.51|5766.87|5766.87|0
1655974500000|2022-06-23 08:55:00|5767.15|5767.15|5766.83|5766.83|5767.15|5767.15|5766.83|5766.83|0
1655974520000|2022-06-23 08:55:20|5766.55|5766.55|5766.55|5766.55|5766.55|5766.55|5766.55|5766.55|0
1655974530000|2022-06-23 08:55:30|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|0
1655974550000|2022-06-23 08:55:50|5765.27|5765.27|5764.63|5764.63|5765.27|5765.27|5764.63|5764.63|0
1655974600000|2022-06-23 08:56:40|5764.44|5764.44|5764.63|5764.63|5764.63|5764.63|5764.44|5764.44|0
1655974610000|2022-06-23 08:56:50|5764.98|5764.98|5764.98|5764.98|5764.98|5764.98|5764.98|5764.98|0
1655974660000|2022-06-23 08:57:40|5764.35|5764.35|5763.3|5763.3|5764.35|5764.35|5763.3|5763.3|0
1655974680000|2022-06-23 08:58:00|5762.94|5762.94|5762.94|5762.94|5762.94|5762.94|5762.94|5762.94|0
1655974690000|2022-06-23 08:58:10|5761.94|5761.94|5761.45|5761.45|5761.94|5761.94|5761.45|5761.45|0
1655974730000|2022-06-23 08:58:50|5761.63|5761.63|5761.63|5761.63|5761.63|5761.63|5761.63|5761.63|0
1655974740000|2022-06-23 08:59:00|5761.35|5761.35|5761.35|5761.35|5761.35|5761.35|5761.35|5761.35|0
1655974750000|2022-06-23 08:59:10|5764.55|5764.55|5765.19|5765.19|5765.19|5765.19|5764.55|5764.55|0
1655974760000|2022-06-23 08:59:20|5764.87|5764.87|5764.87|5764.87|5764.87|5764.87|5764.87|5764.87|0
1655974780000|2022-06-23 08:59:40|5765.23|5765.23|5765.23|5765.23|5765.23|5765.23|5765.23|5765.23|0
1655974790000|2022-06-23 08:59:50|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|0
1655974800000|2022-06-23 09:00:00|5765.87|5765.87|5765.23|5765.23|5765.87|5765.87|5765.23|5765.23|0
1655974810000|2022-06-23 09:00:10|5764.91|5764.91|5764.91|5764.91|5764.91|5764.91|5764.91|5764.91|0
1655974820000|2022-06-23 09:00:20|5765.91|5765.91|5765.27|5765.27|5765.91|5765.91|5765.27|5765.27|0
1655974840000|2022-06-23 09:00:40|5764.91|5764.91|5767.39|5767.39|5767.88|5767.88|5764.91|5764.91|0
1655974850000|2022-06-23 09:00:50|5766.89|5766.89|5766.89|5766.89|5766.89|5766.89|5766.89|5766.89|0
1655974880000|2022-06-23 09:01:20|5766.57|5766.57|5766.57|5766.57|5766.57|5766.57|5766.57|5766.57|0
1655974890000|2022-06-23 09:01:30|5766.93|5766.93|5766.93|5766.93|5766.93|5766.93|5766.93|5766.93|0
1655974900000|2022-06-23 09:01:40|5767.68|5767.68|5766.78|5766.78|5767.68|5767.68|5766.78|5766.78|0
1655974910000|2022-06-23 09:01:50|5766.42|5766.42|5766.98|5766.98|5766.98|5766.98|5766.42|5766.42|0
1655974920000|2022-06-23 09:02:00|5767.17|5767.17|5767.52|5767.52|5767.52|5767.52|5766.81|5766.81|0
1655974930000|2022-06-23 09:02:10|5767.84|5767.84|5769|5769|5769|5769|5767.84|5767.84|0
1655974940000|2022-06-23 09:02:20|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|5769.36|0
1655975000000|2022-06-23 09:03:20|5769.55|5769.55|5770.64|5770.64|5770.64|5770.64|5769.55|5769.55|0
1655975020000|2022-06-23 09:03:40|5770.96|5770.96|5770.64|5770.64|5770.96|5770.96|5770.64|5770.64|0
1655975040000|2022-06-23 09:04:00|5770.82|5770.82|5770.51|5770.51|5770.82|5770.82|5770.51|5770.51|0
1655975050000|2022-06-23 09:04:10|5770.01|5770.01|5773.01|5773.01|5773.01|5773.01|5770.01|5770.01|0
1655975060000|2022-06-23 09:04:20|5772.82|5772.82|5772.14|5772.14|5772.82|5772.82|5772.14|5772.14|0
1655975070000|2022-06-23 09:04:30|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|5773.14|0
1655975100000|2022-06-23 09:05:00|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|0
1655975110000|2022-06-23 09:05:10|5774.34|5774.34|5776.58|5776.58|5776.58|5776.58|5774.34|5774.34|0
1655975120000|2022-06-23 09:05:20|5776.9|5776.9|5776.9|5776.9|5776.9|5776.9|5776.9|5776.9|0
1655975140000|2022-06-23 09:05:40|5775.91|5775.91|5775.2|5775.2|5775.91|5775.91|5775.2|5775.2|0
1655975160000|2022-06-23 09:06:00|5775.52|5775.52|5775.52|5775.52|5775.52|5775.52|5775.52|5775.52|0
1655975170000|2022-06-23 09:06:10|5776.08|5776.08|5778.23|5778.23|5778.23|5778.23|5776.08|5776.08|0
1655975220000|2022-06-23 09:07:00|5779.83|5779.83|5780.21|5780.21|5780.21|5780.21|5779.83|5779.83|0
1655975230000|2022-06-23 09:07:10|5780.6|5780.6|5781.46|5781.46|5781.46|5781.46|5780.6|5780.6|0
1655975240000|2022-06-23 09:07:20|5779.86|5779.86|5780.5|5780.5|5780.5|5780.5|5779.86|5779.86|0
1655975260000|2022-06-23 09:07:40|5780.68|5780.68|5779.73|5779.73|5780.68|5780.68|5779.73|5779.73|0
1655975270000|2022-06-23 09:07:50|5780.84|5780.84|5780.84|5780.84|5780.84|5780.84|5780.84|5780.84|0
1655975290000|2022-06-23 09:08:10|5781.41|5781.41|5781.69|5781.69|5781.69|5781.69|5781.41|5781.41|0
1655975300000|2022-06-23 09:08:20|5783.23|5783.23|5783.59|5783.59|5783.59|5783.59|5783.23|5783.23|0
1655975320000|2022-06-23 09:08:40|5783.87|5783.87|5783.87|5783.87|5783.87|5783.87|5783.87|5783.87|0
1655975330000|2022-06-23 09:08:50|5782.37|5782.37|5781.88|5781.88|5782.37|5782.37|5781.88|5781.88|0
1655975340000|2022-06-23 09:09:00|5781.56|5781.56|5781.84|5781.84|5781.84|5781.84|5781.56|5781.56|0
1655975350000|2022-06-23 09:09:10|5782.16|5782.16|5784.23|5784.23|5784.23|5784.23|5782.08|5782.08|0
1655975360000|2022-06-23 09:09:20|5785.23|5785.23|5785.23|5785.23|5785.23|5785.23|5785.23|5785.23|0
1655975370000|2022-06-23 09:09:30|5784.85|5784.85|5785.13|5785.13|5785.13|5785.13|5784.85|5784.85|0
1655975380000|2022-06-23 09:09:40|5785.32|5785.32|5785.32|5785.32|5785.32|5785.32|5785.32|5785.32|0
1655975400000|2022-06-23 09:10:00|5786.6|5786.6|5786.6|5786.6|5786.6|5786.6|5786.6|5786.6|0
1655975410000|2022-06-23 09:10:10|5786.92|5786.92|5786.92|5786.92|5786.92|5786.92|5786.92|5786.92|0
1655975420000|2022-06-23 09:10:20|5787.24|5787.24|5785.48|5785.48|5787.24|5787.24|5785.48|5785.48|0
1655975460000|2022-06-23 09:11:00|5785.86|5785.86|5785.54|5785.54|5785.86|5785.86|5785.54|5785.54|0
1655975470000|2022-06-23 09:11:10|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|5785.04|0
1655975480000|2022-06-23 09:11:20|5786.96|5786.96|5787.35|5787.35|5787.35|5787.35|5786.96|5786.96|0
1655975490000|2022-06-23 09:11:30|5788.42|5788.42|5788.42|5788.42|5788.42|5788.42|5788.42|5788.42|0
1655975510000|2022-06-23 09:11:50|5788.74|5788.74|5789.06|5789.06|5789.06|5789.06|5788.74|5788.74|0
1655975520000|2022-06-23 09:12:00|5789.49|5789.49|5789.49|5789.49|5789.49|5789.49|5789.49|5789.49|0
1655975530000|2022-06-23 09:12:10|5789.17|5789.17|5790.24|5790.24|5790.24|5790.24|5789.17|5789.17|0
1655975540000|2022-06-23 09:12:20|5789.68|5789.68|5790.32|5790.32|5790.32|5790.32|5789.68|5789.68|0
1655975560000|2022-06-23 09:12:40|5790.64|5790.64|5790.68|5790.68|5790.96|5790.96|5790.64|5790.64|0
1655975570000|2022-06-23 09:12:50|5789.91|5789.91|5788.24|5788.24|5789.91|5789.91|5788.24|5788.24|0
1655975580000|2022-06-23 09:13:00|5787.88|5787.88|5786.97|5786.97|5787.88|5787.88|5786.97|5786.97|0
1655975590000|2022-06-23 09:13:10|5786.65|5786.65|5786.65|5786.65|5786.65|5786.65|5786.65|5786.65|0
1655975610000|2022-06-23 09:13:30|5787.01|5787.01|5787.01|5787.01|5787.01|5787.01|5787.01|5787.01|0
1655975630000|2022-06-23 09:13:50|5787.65|5787.65|5787.65|5787.65|5787.65|5787.65|5787.65|5787.65|0
1655975640000|2022-06-23 09:14:00|5787.97|5787.97|5789.9|5789.9|5790.09|5790.09|5787.97|5787.97|0
1655975660000|2022-06-23 09:14:20|5790.9|5790.9|5794.82|5794.82|5794.82|5794.82|5790.9|5790.9|0
1655975670000|2022-06-23 09:14:30|5794.5|5794.5|5794.92|5794.92|5794.92|5794.92|5794|5794|0
1655975680000|2022-06-23 09:14:40|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|0
1655975690000|2022-06-23 09:14:50|5796.4|5796.4|5795.48|5795.48|5796.4|5796.4|5795.48|5795.48|0
1655975700000|2022-06-23 09:15:00|5796.12|5796.12|5796.12|5796.12|5796.12|5796.12|5796.12|5796.12|0
1655975710000|2022-06-23 09:15:10|5796.4|5796.4|5796.4|5796.4|5796.4|5796.4|5796.4|5796.4|0
1655975720000|2022-06-23 09:15:20|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|5796.08|0
1655975750000|2022-06-23 09:15:50|5797.15|5797.15|5797.92|5797.92|5797.92|5797.92|5797.15|5797.15|0
1655975760000|2022-06-23 09:16:00|5798.24|5798.24|5798.8|5798.8|5799.37|5799.37|5798.24|5798.24|0
1655975770000|2022-06-23 09:16:10|5799.76|5799.76|5799.95|5799.95|5799.95|5799.95|5799.76|5799.76|0
1655975800000|2022-06-23 09:16:40|5799.56|5799.56|5799.56|5799.56|5799.56|5799.56|5799.56|5799.56|0
1655975810000|2022-06-23 09:16:50|5799.06|5799.06|5799.06|5799.06|5799.06|5799.06|5799.06|5799.06|0
1655975820000|2022-06-23 09:17:00|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|5798.68|0
1655975830000|2022-06-23 09:17:10|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|0
1655975840000|2022-06-23 09:17:20|5796.95|5796.95|5795.79|5795.79|5796.95|5796.95|5795.79|5795.79|0
1655975850000|2022-06-23 09:17:30|5794.95|5794.95|5795.23|5795.23|5795.23|5795.23|5794.95|5794.95|0
1655975880000|2022-06-23 09:18:00|5795.55|5795.55|5795.19|5795.19|5795.55|5795.55|5795.19|5795.19|0
1655975910000|2022-06-23 09:18:30|5794.92|5794.92|5794.92|5794.92|5794.92|5794.92|5794.92|5794.92|0
1655975930000|2022-06-23 09:18:50|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|0
1655975940000|2022-06-23 09:19:00|5794.37|5794.37|5794.37|5794.37|5794.37|5794.37|5794.37|5794.37|0
1655975970000|2022-06-23 09:19:30|5793.98|5793.98|5793.98|5793.98|5793.98|5793.98|5793.98|5793.98|0
1655975980000|2022-06-23 09:19:40|5793.79|5793.79|5792.44|5792.44|5793.79|5793.79|5792.44|5792.44|0
1655975990000|2022-06-23 09:19:50|5792.12|5792.12|5792.12|5792.12|5792.12|5792.12|5792.12|5792.12|0
1655976010000|2022-06-23 09:20:10|5791.62|5791.62|5791.62|5791.62|5791.62|5791.62|5791.62|5791.62|0
1655976020000|2022-06-23 09:20:20|5791.43|5791.43|5791.43|5791.43|5791.43|5791.43|5791.43|5791.43|0
1655976060000|2022-06-23 09:21:00|5791.71|5791.71|5791.33|5791.33|5791.71|5791.71|5791.33|5791.33|0
1655976090000|2022-06-23 09:21:30|5791.69|5791.69|5790.36|5790.36|5792.18|5792.18|5790.36|5790.36|0
1655976100000|2022-06-23 09:21:40|5789.97|5789.97|5789.43|5789.43|5789.97|5789.97|5789.43|5789.43|0
1655976120000|2022-06-23 09:22:00|5789.21|5789.21|5787.33|5787.33|5789.21|5789.21|5787.33|5787.33|0
1655976160000|2022-06-23 09:22:40|5786.28|5786.28|5785.19|5785.19|5786.28|5786.28|5785.19|5785.19|0
1655976180000|2022-06-23 09:23:00|5784.87|5784.87|5784.87|5784.87|5784.87|5784.87|5784.87|5784.87|0
1655976190000|2022-06-23 09:23:10|5785.51|5785.51|5784.36|5784.36|5785.51|5785.51|5784.36|5784.36|0
1655976200000|2022-06-23 09:23:20|5785.32|5785.32|5787.07|5787.07|5787.07|5787.07|5785.32|5785.32|0
1655976210000|2022-06-23 09:23:30|5786.75|5786.75|5786.79|5786.79|5786.79|5786.79|5786.43|5786.43|0
1655976250000|2022-06-23 09:24:10|5786.47|5786.47|5786.47|5786.47|5786.47|5786.47|5786.47|5786.47|0
1655976260000|2022-06-23 09:24:20|5786.19|5786.19|5786.1|5786.1|5786.19|5786.19|5785.91|5785.91|0
1655976270000|2022-06-23 09:24:30|5785.78|5785.78|5785.78|5785.78|5785.78|5785.78|5785.78|5785.78|0
1655976280000|2022-06-23 09:24:40|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|0
1655976290000|2022-06-23 09:24:50|5784.38|5784.38|5784.01|5784.01|5784.38|5784.38|5784.01|5784.01|0
1655976300000|2022-06-23 09:25:00|5783.05|5783.05|5782.77|5782.77|5783.05|5783.05|5782.77|5782.77|0
1655976320000|2022-06-23 09:25:20|5782.45|5782.45|5782.45|5782.45|5782.45|5782.45|5782.45|5782.45|0
1655976340000|2022-06-23 09:25:40|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|5782.09|0
1655976350000|2022-06-23 09:25:50|5781.73|5781.73|5781.37|5781.37|5781.73|5781.73|5781.37|5781.37|0
1655976360000|2022-06-23 09:26:00|5780.22|5780.22|5780.03|5780.03|5780.22|5780.22|5780.03|5780.03|0
1655976370000|2022-06-23 09:26:10|5779.84|5779.84|5779.84|5779.84|5780.16|5780.16|5779.84|5779.84|0
1655976380000|2022-06-23 09:26:20|5779.52|5779.52|5780.97|5780.97|5780.97|5780.97|5779.52|5779.52|0
1655976390000|2022-06-23 09:26:30|5781.16|5781.16|5781.16|5781.16|5781.16|5781.16|5781.16|5781.16|0
1655976410000|2022-06-23 09:26:50|5780.84|5780.84|5781.56|5781.56|5781.56|5781.56|5780.84|5780.84|0
1655976420000|2022-06-23 09:27:00|5781.2|5781.2|5781.2|5781.2|5781.2|5781.2|5781.2|5781.2|0
1655976440000|2022-06-23 09:27:20|5781.76|5781.76|5781.89|5781.89|5782.17|5782.17|5781.76|5781.76|0
1655976450000|2022-06-23 09:27:30|5782.28|5782.28|5782.28|5782.28|5782.28|5782.28|5782.28|5782.28|0
1655976470000|2022-06-23 09:27:50|5781.92|5781.92|5781.92|5781.92|5781.92|5781.92|5781.92|5781.92|0
1655976520000|2022-06-23 09:28:40|5782.63|5782.63|5782.44|5782.44|5782.63|5782.63|5782.44|5782.44|0
1655976530000|2022-06-23 09:28:50|5783.08|5783.08|5782.38|5782.38|5783.08|5783.08|5782.38|5782.38|0
1655976540000|2022-06-23 09:29:00|5782.06|5782.06|5782.06|5782.06|5782.06|5782.06|5782.06|5782.06|0
1655976550000|2022-06-23 09:29:10|5781.74|5781.74|5781.1|5781.1|5781.74|5781.74|5781.1|5781.1|0
1655976570000|2022-06-23 09:29:30|5780.78|5780.78|5781.93|5781.93|5781.93|5781.93|5780.78|5780.78|0
1655976580000|2022-06-23 09:29:40|5781.61|5781.61|5781.24|5781.24|5782.37|5782.37|5781.24|5781.24|0
1655976600000|2022-06-23 09:30:00|5781.05|5781.05|5779.72|5779.72|5781.05|5781.05|5779.72|5779.72|0
1655976620000|2022-06-23 09:30:20|5779.37|5779.37|5779.19|5779.19|5780.01|5780.01|5779.19|5779.19|0
1655976640000|2022-06-23 09:30:40|5778.87|5778.87|5778.51|5778.51|5778.87|5778.87|5778.51|5778.51|0
1655976650000|2022-06-23 09:30:50|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|5778.15|0
1655976660000|2022-06-23 09:31:00|5777.31|5777.31|5775.01|5775.01|5777.31|5777.31|5775.01|5775.01|0
1655976680000|2022-06-23 09:31:20|5774.88|5774.88|5775.07|5775.07|5775.07|5775.07|5774.88|5774.88|0
1655976690000|2022-06-23 09:31:30|5775.45|5775.45|5775.45|5775.45|5775.45|5775.45|5775.45|5775.45|0
1655976700000|2022-06-23 09:31:40|5775.26|5775.26|5774.49|5774.49|5775.26|5775.26|5774.49|5774.49|0
1655976710000|2022-06-23 09:31:50|5774.1|5774.1|5774.1|5774.1|5774.1|5774.1|5774.1|5774.1|0
1655976720000|2022-06-23 09:32:00|5774.66|5774.66|5775.26|5775.26|5775.26|5775.26|5774.66|5774.66|0
1655976730000|2022-06-23 09:32:10|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|5776.03|0
1655976740000|2022-06-23 09:32:20|5777.46|5777.46|5776.52|5776.52|5777.46|5777.46|5776.52|5776.52|0
1655976750000|2022-06-23 09:32:30|5776.02|5776.02|5776.02|5776.02|5776.02|5776.02|5776.02|5776.02|0
1655976760000|2022-06-23 09:32:40|5775.74|5775.74|5774.74|5774.74|5775.74|5775.74|5774.74|5774.74|0
1655976770000|2022-06-23 09:32:50|5775.12|5775.12|5775.12|5775.12|5775.12|5775.12|5775.12|5775.12|0
1655976790000|2022-06-23 09:33:10|5774.41|5774.41|5772.94|5772.94|5774.41|5774.41|5772.75|5772.75|0
1655976810000|2022-06-23 09:33:30|5773.93|5773.93|5773.78|5773.78|5774.93|5774.93|5773.78|5773.78|0
1655976830000|2022-06-23 09:33:50|5772.78|5772.78|5772.78|5772.78|5772.78|5772.78|5772.78|5772.78|0
1655976840000|2022-06-23 09:34:00|5773.55|5773.55|5773.74|5773.74|5773.74|5773.74|5773.55|5773.55|0
1655976850000|2022-06-23 09:34:10|5773.93|5773.93|5774.28|5774.28|5774.28|5774.28|5773.93|5773.93|0
1655976870000|2022-06-23 09:34:30|5774.56|5774.56|5774.75|5774.75|5774.75|5774.75|5774.56|5774.56|0
1655976880000|2022-06-23 09:34:40|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|5774.38|0
1655976900000|2022-06-23 09:35:00|5774.02|5774.02|5773.44|5773.44|5774.02|5774.02|5773.44|5773.44|0
1655976910000|2022-06-23 09:35:10|5774.72|5774.72|5773.49|5773.49|5774.72|5774.72|5773.49|5773.49|0
1655976940000|2022-06-23 09:35:40|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|0
1655976960000|2022-06-23 09:36:00|5772.44|5772.44|5772.05|5772.05|5772.44|5772.44|5772.05|5772.05|0
1655976980000|2022-06-23 09:36:20|5771.86|5771.86|5771.49|5771.49|5771.86|5771.86|5771.49|5771.49|0
1655977020000|2022-06-23 09:37:00|5771.8|5771.8|5771.04|5771.04|5771.8|5771.8|5770.85|5770.85|0
1655977030000|2022-06-23 09:37:10|5770.85|5770.85|5770.85|5770.85|5770.85|5770.85|5770.85|5770.85|0
1655977040000|2022-06-23 09:37:20|5770.08|5770.08|5770.08|5770.08|5770.08|5770.08|5770.08|5770.08|0
1655977050000|2022-06-23 09:37:30|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|0
1655977070000|2022-06-23 09:37:50|5768.81|5768.81|5767.63|5767.63|5768.81|5768.81|5766.99|5766.99|0
1655977080000|2022-06-23 09:38:00|5767.35|5767.35|5768.12|5768.12|5768.12|5768.12|5767.35|5767.35|0
1655977100000|2022-06-23 09:38:20|5768.4|5768.4|5768.96|5768.96|5768.96|5768.96|5768.4|5768.4|0
1655977110000|2022-06-23 09:38:30|5769.68|5769.68|5769.04|5769.04|5769.68|5769.68|5769.04|5769.04|0
1655977130000|2022-06-23 09:38:50|5769.23|5769.23|5769.23|5769.23|5769.23|5769.23|5769.23|5769.23|0
1655977140000|2022-06-23 09:39:00|5768.73|5768.73|5768.41|5768.41|5768.73|5768.73|5768.41|5768.41|0
1655977150000|2022-06-23 09:39:10|5768.91|5768.91|5770.29|5770.29|5770.29|5770.29|5768.91|5768.91|0
1655977170000|2022-06-23 09:39:30|5770.65|5770.65|5770.97|5770.97|5770.97|5770.97|5770.65|5770.65|0
1655977190000|2022-06-23 09:39:50|5770.58|5770.58|5770.58|5770.58|5770.58|5770.58|5770.58|5770.58|0
1655977200000|2022-06-23 09:40:00|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|0
1655977210000|2022-06-23 09:40:10|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|5770.02|0
1655977220000|2022-06-23 09:40:20|5770.41|5770.41|5771.43|5771.43|5771.43|5771.43|5770.41|5770.41|0
1655977230000|2022-06-23 09:40:30|5771.15|5771.15|5773.03|5773.03|5773.03|5773.03|5771.15|5771.15|0
1655977240000|2022-06-23 09:40:40|5772.65|5772.65|5771.69|5771.69|5772.65|5772.65|5771.69|5771.69|0
1655977260000|2022-06-23 09:41:00|5770.92|5770.92|5770.83|5770.83|5770.92|5770.92|5770.45|5770.45|0
1655977270000|2022-06-23 09:41:10|5770.45|5770.45|5770.26|5770.26|5770.45|5770.45|5770.26|5770.26|0
1655977280000|2022-06-23 09:41:20|5770.54|5770.54|5771.37|5771.37|5771.37|5771.37|5770.54|5770.54|0
1655977290000|2022-06-23 09:41:30|5770.77|5770.77|5771.54|5771.54|5771.54|5771.54|5770.77|5770.77|0
1655977300000|2022-06-23 09:41:40|5772.69|5772.69|5774.16|5774.16|5774.16|5774.16|5772.69|5772.69|0
1655977310000|2022-06-23 09:41:50|5774.44|5774.44|5774.44|5774.44|5774.44|5774.44|5774.16|5774.16|0
1655977320000|2022-06-23 09:42:00|5774.06|5774.06|5774.06|5774.06|5774.06|5774.06|5774.06|5774.06|0
1655977330000|2022-06-23 09:42:10|5774.44|5774.44|5774.44|5774.44|5774.44|5774.44|5774.44|5774.44|0
1655977340000|2022-06-23 09:42:20|5774.82|5774.82|5774.82|5774.82|5774.82|5774.82|5774.82|5774.82|0
1655977360000|2022-06-23 09:42:40|5775.59|5775.59|5775.59|5775.59|5775.59|5775.59|5775.59|5775.59|0
1655977390000|2022-06-23 09:43:10|5776.23|5776.23|5776.74|5776.74|5776.74|5776.74|5776.23|5776.23|0
1655977410000|2022-06-23 09:43:30|5775.97|5775.97|5776.29|5776.29|5776.29|5776.29|5775.97|5775.97|0
1655977420000|2022-06-23 09:43:40|5777.29|5777.29|5777.79|5777.79|5777.79|5777.79|5777.29|5777.29|0
1655977430000|2022-06-23 09:43:50|5777.47|5777.47|5776.65|5776.65|5777.47|5777.47|5776.65|5776.65|0
1655977450000|2022-06-23 09:44:10|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|5776.07|0
1655977460000|2022-06-23 09:44:20|5776.45|5776.45|5777.22|5777.22|5777.22|5777.22|5776.45|5776.45|0
1655977470000|2022-06-23 09:44:30|5777.41|5777.41|5777.41|5777.41|5777.41|5777.41|5777.41|5777.41|0
1655977490000|2022-06-23 09:44:50|5778.53|5778.53|5779.13|5779.13|5779.13|5779.13|5778.53|5778.53|0
1655977510000|2022-06-23 09:45:10|5778.57|5778.57|5781.45|5781.45|5781.45|5781.45|5778.57|5778.57|0
1655977530000|2022-06-23 09:45:30|5781.84|5781.84|5781.84|5781.84|5781.84|5781.84|5781.84|5781.84|0
1655977540000|2022-06-23 09:45:40|5782.55|5782.55|5786.45|5786.45|5786.45|5786.45|5782.55|5782.55|0
1655977560000|2022-06-23 09:46:00|5786.64|5786.64|5787.57|5787.57|5787.57|5787.57|5786.64|5786.64|0
1655977570000|2022-06-23 09:46:10|5787.95|5787.95|5787.63|5787.63|5787.95|5787.95|5787.63|5787.63|0
1655977590000|2022-06-23 09:46:30|5788.02|5788.02|5788.02|5788.02|5788.02|5788.02|5788.02|5788.02|0
1655977600000|2022-06-23 09:46:40|5788.21|5788.21|5788.59|5788.59|5788.59|5788.59|5788.21|5788.21|0
1655977610000|2022-06-23 09:46:50|5788.95|5788.95|5789.27|5789.27|5789.27|5789.27|5788.95|5788.95|0
1655977620000|2022-06-23 09:47:00|5789.59|5789.59|5791.12|5791.12|5791.12|5791.12|5789.59|5789.59|0
1655977630000|2022-06-23 09:47:10|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|0
1655977640000|2022-06-23 09:47:20|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|5791.2|0
1655977650000|2022-06-23 09:47:30|5790.05|5790.05|5789.22|5789.22|5790.05|5790.05|5789.22|5789.22|0
1655977660000|2022-06-23 09:47:40|5788.67|5788.67|5788.57|5788.57|5788.67|5788.67|5787.55|5787.55|0
1655977670000|2022-06-23 09:47:50|5788.85|5788.85|5788.85|5788.85|5788.85|5788.85|5788.85|5788.85|0
1655977680000|2022-06-23 09:48:00|5789.13|5789.13|5790.41|5790.41|5790.41|5790.41|5789.13|5789.13|0
1655977700000|2022-06-23 09:48:20|5790.09|5790.09|5785.6|5785.6|5790.09|5790.09|5785.6|5785.6|0
1655977710000|2022-06-23 09:48:30|5785.98|5785.98|5784.3|5784.3|5785.98|5785.98|5784.3|5784.3|0
1655977720000|2022-06-23 09:48:40|5784.11|5784.11|5784.11|5784.11|5784.11|5784.11|5784.11|5784.11|0
1655977730000|2022-06-23 09:48:50|5784.49|5784.49|5783.53|5783.53|5784.49|5784.49|5783.53|5783.53|0
1655977750000|2022-06-23 09:49:10|5782.39|5782.39|5782.03|5782.03|5782.39|5782.39|5782.03|5782.03|0
1655977780000|2022-06-23 09:49:40|5782.53|5782.53|5784.54|5784.54|5784.9|5784.9|5782.53|5782.53|0
1655977800000|2022-06-23 09:50:00|5784.05|5784.05|5784.29|5784.29|5784.48|5784.48|5783.66|5783.66|0
1655977810000|2022-06-23 09:50:10|5783.79|5783.79|5784.95|5784.95|5784.95|5784.95|5783.79|5783.79|0
1655977820000|2022-06-23 09:50:20|5784.59|5784.59|5783.87|5783.87|5784.59|5784.59|5783.87|5783.87|0
1655977860000|2022-06-23 09:51:00|5782.72|5782.72|5782.72|5782.72|5782.72|5782.72|5782.72|5782.72|0
1655977870000|2022-06-23 09:51:10|5782.4|5782.4|5782.4|5782.4|5782.4|5782.4|5782.4|5782.4|0
1655977880000|2022-06-23 09:51:20|5782.72|5782.72|5782.72|5782.72|5782.72|5782.72|5782.72|5782.72|0
1655977900000|2022-06-23 09:51:40|5783.04|5783.04|5783.96|5783.96|5783.96|5783.96|5783.04|5783.04|0
1655977910000|2022-06-23 09:51:50|5784.73|5784.73|5784.73|5784.73|5784.73|5784.73|5784.73|5784.73|0
1655977920000|2022-06-23 09:52:00|5784.23|5784.23|5784.23|5784.23|5784.23|5784.23|5784.23|5784.23|0
1655977930000|2022-06-23 09:52:10|5783.85|5783.85|5783.47|5783.47|5783.85|5783.85|5783.47|5783.47|0
1655977940000|2022-06-23 09:52:20|5783.28|5783.28|5782.15|5782.15|5783.47|5783.47|5782.15|5782.15|0
1655977980000|2022-06-23 09:53:00|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|5782.53|0
1655978010000|2022-06-23 09:53:30|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|0
1655978020000|2022-06-23 09:53:40|5783.24|5783.24|5782.6|5782.6|5783.24|5783.24|5782.6|5782.6|0
1655978030000|2022-06-23 09:53:50|5782.28|5782.28|5782.66|5782.66|5782.66|5782.66|5782.28|5782.28|0
1655978040000|2022-06-23 09:54:00|5783.3|5783.3|5784.23|5784.23|5784.23|5784.23|5783.3|5783.3|0
1655978050000|2022-06-23 09:54:10|5783.59|5783.59|5783.59|5783.59|5783.59|5783.59|5783.59|5783.59|0
1655978060000|2022-06-23 09:54:20|5783.97|5783.97|5784.16|5784.16|5784.16|5784.16|5783.97|5783.97|0
1655978080000|2022-06-23 09:54:40|5783.88|5783.88|5783.88|5783.88|5783.88|5783.88|5783.88|5783.88|0
1655978100000|2022-06-23 09:55:00|5784.2|5784.2|5784.97|5784.97|5784.97|5784.97|5784.2|5784.2|0
1655978120000|2022-06-23 09:55:20|5784.65|5784.65|5784.65|5784.65|5784.65|5784.65|5784.65|5784.65|0
1655978130000|2022-06-23 09:55:30|5784.97|5784.97|5784.97|5784.97|5784.97|5784.97|5784.97|5784.97|0
1655978140000|2022-06-23 09:55:40|5785.97|5785.97|5785.97|5785.97|5785.97|5785.97|5785.47|5785.47|0
1655978150000|2022-06-23 09:55:50|5785.47|5785.47|5786.93|5786.93|5786.93|5786.93|5785.47|5785.47|0
1655978160000|2022-06-23 09:56:00|5788|5788|5788.49|5788.49|5789.13|5789.13|5788|5788|0
1655978170000|2022-06-23 09:56:10|5788.81|5788.81|5788.81|5788.81|5788.81|5788.81|5788.81|5788.81|0
1655978190000|2022-06-23 09:56:30|5788.53|5788.53|5788.53|5788.53|5788.53|5788.53|5788.53|5788.53|0
1655978200000|2022-06-23 09:56:40|5788.72|5788.72|5789.08|5789.08|5789.08|5789.08|5788.72|5788.72|0
1655978220000|2022-06-23 09:57:00|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|0
1655978230000|2022-06-23 09:57:10|5789.76|5789.76|5791.29|5791.29|5791.29|5791.29|5789.76|5789.76|0
1655978240000|2022-06-23 09:57:20|5791.93|5791.93|5791.93|5791.93|5791.93|5791.93|5791.93|5791.93|0
1655978260000|2022-06-23 09:57:40|5792.25|5792.25|5794.12|5794.12|5794.12|5794.12|5792.25|5792.25|0
1655978270000|2022-06-23 09:57:50|5794.69|5794.69|5794.79|5794.79|5795.07|5795.07|5794.69|5794.69|0
1655978300000|2022-06-23 09:58:20|5795.16|5795.16|5795.93|5795.93|5795.93|5795.93|5795.16|5795.16|0
1655978310000|2022-06-23 09:58:30|5796.29|5796.29|5796.79|5796.79|5796.79|5796.79|5795.79|5795.79|0
1655978320000|2022-06-23 09:58:40|5797.51|5797.51|5797.51|5797.51|5797.51|5797.51|5797.51|5797.51|0
1655978340000|2022-06-23 09:59:00|5797.69|5797.69|5797.69|5797.69|5797.69|5797.69|5797.69|5797.69|0
1655978350000|2022-06-23 09:59:10|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|5796.57|0
1655978360000|2022-06-23 09:59:20|5796.25|5796.25|5796.25|5796.25|5796.25|5796.25|5796.25|5796.25|0
1655978370000|2022-06-23 09:59:30|5797.02|5797.02|5796.83|5796.83|5797.02|5797.02|5796.83|5796.83|0
1655978380000|2022-06-23 09:59:40|5796.64|5796.64|5798.07|5798.07|5798.07|5798.07|5796.64|5796.64|0
1655978390000|2022-06-23 09:59:50|5798.71|5798.71|5798.71|5798.71|5798.71|5798.71|5798.71|5798.71|0
1655978400000|2022-06-23 10:00:00|5799.03|5799.03|5799.03|5799.03|5799.03|5799.03|5799.03|5799.03|0
1655978410000|2022-06-23 10:00:10|5798.53|5798.53|5797.02|5797.02|5798.53|5798.53|5797.02|5797.02|0
1655978420000|2022-06-23 10:00:20|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|5796.52|0
1655978430000|2022-06-23 10:00:30|5796.02|5796.02|5797.02|5797.02|5797.02|5797.02|5796.02|5796.02|0
1655978450000|2022-06-23 10:00:50|5796.02|5796.02|5798.01|5798.01|5798.01|5798.01|5796.02|5796.02|0
1655978460000|2022-06-23 10:01:00|5798.51|5798.51|5795.87|5795.87|5798.51|5798.51|5795.87|5795.87|0
1655978470000|2022-06-23 10:01:10|5796.25|5796.25|5796.25|5796.25|5796.25|5796.25|5796.25|5796.25|0
1655978480000|2022-06-23 10:01:20|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|0
1655978490000|2022-06-23 10:01:30|5795.24|5795.24|5794.47|5794.47|5795.24|5795.24|5794.47|5794.47|0
1655978500000|2022-06-23 10:01:40|5793.97|5793.97|5796.46|5796.46|5796.46|5796.46|5793.97|5793.97|0
1655978510000|2022-06-23 10:01:50|5796.78|5796.78|5796.59|5796.59|5796.78|5796.78|5796.59|5796.59|0
1655978520000|2022-06-23 10:02:00|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|5795.59|0
1655978540000|2022-06-23 10:02:20|5795.23|5795.23|5794.95|5794.95|5795.23|5795.23|5794.95|5794.95|0
1655978550000|2022-06-23 10:02:30|5794.31|5794.31|5794.31|5794.31|5794.31|5794.31|5794.31|5794.31|0
1655978570000|2022-06-23 10:02:50|5793.96|5793.96|5793.96|5793.96|5793.96|5793.96|5793.96|5793.96|0
1655978590000|2022-06-23 10:03:10|5793.46|5793.46|5792.41|5792.41|5793.46|5793.46|5792.41|5792.41|0
1655978610000|2022-06-23 10:03:30|5791.92|5791.92|5791.42|5791.42|5791.92|5791.92|5791.42|5791.42|0
1655978630000|2022-06-23 10:03:50|5791.92|5791.92|5791.92|5791.92|5791.92|5791.92|5791.92|5791.92|0
1655978640000|2022-06-23 10:04:00|5792.24|5792.24|5791.92|5791.92|5792.24|5792.24|5791.92|5791.92|0
1655978650000|2022-06-23 10:04:10|5792.41|5792.41|5793.41|5793.41|5793.41|5793.41|5792.41|5792.41|0
1655978670000|2022-06-23 10:04:30|5793.22|5793.22|5793.22|5793.22|5793.22|5793.22|5793.22|5793.22|0
1655978690000|2022-06-23 10:04:50|5793.54|5793.54|5793.54|5793.54|5793.54|5793.54|5793.54|5793.54|0
1655978700000|2022-06-23 10:05:00|5792.9|5792.9|5792.26|5792.26|5792.9|5792.9|5792.26|5792.26|0
1655978720000|2022-06-23 10:05:20|5792.82|5792.82|5793.38|5793.38|5793.38|5793.38|5792.82|5792.82|0
1655978730000|2022-06-23 10:05:30|5793.66|5793.66|5794.02|5794.02|5794.02|5794.02|5793.66|5793.66|0
1655978740000|2022-06-23 10:05:40|5794.34|5794.34|5794.98|5794.98|5794.98|5794.98|5794.34|5794.34|0
1655978780000|2022-06-23 10:06:20|5795.34|5795.34|5794.62|5794.62|5795.34|5795.34|5794.62|5794.62|0
1655978790000|2022-06-23 10:06:30|5794.94|5794.94|5794.75|5794.75|5794.94|5794.94|5794.75|5794.75|0
1655978800000|2022-06-23 10:06:40|5794.43|5794.43|5794.43|5794.43|5794.43|5794.43|5794.43|5794.43|0
1655978810000|2022-06-23 10:06:50|5794.11|5794.11|5794.11|5794.11|5794.11|5794.11|5794.11|5794.11|0
1655978820000|2022-06-23 10:07:00|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|5794.75|0
1655978840000|2022-06-23 10:07:20|5795.07|5795.07|5795.39|5795.39|5795.39|5795.39|5795.07|5795.07|0
1655978850000|2022-06-23 10:07:30|5795.58|5795.58|5795.9|5795.9|5795.9|5795.9|5795.58|5795.58|0
1655978880000|2022-06-23 10:08:00|5796.83|5796.83|5797.11|5797.11|5797.11|5797.11|5796.83|5796.83|0
1655978890000|2022-06-23 10:08:10|5796.61|5796.61|5796.61|5796.61|5796.61|5796.61|5796.61|5796.61|0
1655978900000|2022-06-23 10:08:20|5797.85|5797.85|5797.85|5797.85|5798.17|5798.17|5797.85|5797.85|0
1655978910000|2022-06-23 10:08:30|5798.35|5798.35|5798.35|5798.35|5798.35|5798.35|5798.35|5798.35|0
1655978920000|2022-06-23 10:08:40|5798.54|5798.54|5799.31|5799.31|5799.31|5799.31|5798.54|5798.54|0
1655978930000|2022-06-23 10:08:50|5800.38|5800.38|5800.74|5800.74|5800.74|5800.74|5800.38|5800.38|0
1655978940000|2022-06-23 10:09:00|5801.38|5801.38|5802.15|5802.15|5802.15|5802.15|5801.38|5801.38|0
1655978950000|2022-06-23 10:09:10|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|5801.77|0
1655978970000|2022-06-23 10:09:30|5802.33|5802.33|5802.33|5802.33|5802.33|5802.33|5802.33|5802.33|0
1655979010000|2022-06-23 10:10:10|5801.69|5801.69|5801.69|5801.69|5801.69|5801.69|5801.69|5801.69|0
1655979020000|2022-06-23 10:10:20|5801.97|5801.97|5801.97|5801.97|5801.97|5801.97|5801.97|5801.97|0
1655979040000|2022-06-23 10:10:40|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|0
1655979080000|2022-06-23 10:11:20|5802.23|5802.23|5802.23|5802.23|5802.23|5802.23|5802.23|5802.23|0
1655979100000|2022-06-23 10:11:40|5803.3|5803.3|5803.8|5803.8|5804.3|5804.3|5803.3|5803.3|0
1655979110000|2022-06-23 10:11:50|5803.3|5803.3|5803.3|5803.3|5803.3|5803.3|5803.3|5803.3|0
1655979120000|2022-06-23 10:12:00|5803.86|5803.86|5803.01|5803.01|5803.86|5803.86|5803.01|5803.01|0
1655979130000|2022-06-23 10:12:10|5802.73|5802.73|5803.22|5803.22|5803.22|5803.22|5802.73|5802.73|0
1655979140000|2022-06-23 10:12:20|5803.72|5803.72|5804.43|5804.43|5804.43|5804.43|5803.05|5803.05|0
1655979150000|2022-06-23 10:12:30|5803.43|5803.43|5801.44|5801.44|5803.43|5803.43|5801.44|5801.44|0
1655979160000|2022-06-23 10:12:40|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|5800.94|0
1655979170000|2022-06-23 10:12:50|5801.44|5801.44|5802.31|5802.31|5802.31|5802.31|5801.44|5801.44|0
1655979200000|2022-06-23 10:13:20|5802.63|5802.63|5802.63|5802.63|5802.63|5802.63|5802.63|5802.63|0
1655979210000|2022-06-23 10:13:30|5802.95|5802.95|5802.95|5802.95|5802.95|5802.95|5802.95|5802.95|0
1655979220000|2022-06-23 10:13:40|5802.31|5802.31|5802.31|5802.31|5802.31|5802.31|5802.31|5802.31|0
1655979230000|2022-06-23 10:13:50|5802.12|5802.12|5802.12|5802.12|5802.12|5802.12|5802.12|5802.12|0
1655979240000|2022-06-23 10:14:00|5801.62|5801.62|5802.12|5802.12|5802.12|5802.12|5801.62|5801.62|0
1655979250000|2022-06-23 10:14:10|5801.62|5801.62|5801.13|5801.13|5801.62|5801.62|5801.13|5801.13|0
1655979260000|2022-06-23 10:14:20|5801.48|5801.48|5803.74|5803.74|5803.74|5803.74|5801.48|5801.48|0
1655979270000|2022-06-23 10:14:30|5804.38|5804.38|5804.95|5804.95|5804.95|5804.95|5804.38|5804.38|0
1655979280000|2022-06-23 10:14:40|5805.44|5805.44|5805.44|5805.44|5805.44|5805.44|5805.44|5805.44|0
1655979310000|2022-06-23 10:15:10|5806.08|5806.08|5806.4|5806.4|5806.4|5806.4|5806.08|5806.08|0
1655979330000|2022-06-23 10:15:30|5807.04|5807.04|5806.95|5806.95|5809.77|5809.77|5806.95|5806.95|0
1655979340000|2022-06-23 10:15:40|5806.59|5806.59|5806.27|5806.27|5806.59|5806.59|5806.27|5806.27|0
1655979350000|2022-06-23 10:15:50|5808.58|5808.58|5808.66|5808.66|5808.94|5808.94|5808.58|5808.58|0
1655979360000|2022-06-23 10:16:00|5810.09|5810.09|5810.09|5810.09|5810.09|5810.09|5810.09|5810.09|0
1655979400000|2022-06-23 10:16:40|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|0
1655979410000|2022-06-23 10:16:50|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|5809.69|0
1655979450000|2022-06-23 10:17:30|5809.05|5809.05|5808.73|5808.73|5809.05|5809.05|5808.73|5808.73|0
1655979480000|2022-06-23 10:18:00|5809.01|5809.01|5809.97|5809.97|5809.97|5809.97|5809.01|5809.01|0
1655979490000|2022-06-23 10:18:10|5810.74|5810.74|5810.36|5810.36|5810.74|5810.74|5810.36|5810.36|0
1655979510000|2022-06-23 10:18:30|5811|5811|5811|5811|5811|5811|5811|5811|0
1655979520000|2022-06-23 10:18:40|5811.38|5811.38|5811.51|5811.51|5811.7|5811.7|5811.38|5811.38|0
1655979550000|2022-06-23 10:19:10|5810.87|5810.87|5810.55|5810.55|5810.87|5810.87|5810.55|5810.55|0
1655979560000|2022-06-23 10:19:20|5810.74|5810.74|5810.74|5810.74|5810.74|5810.74|5810.74|5810.74|0
1655979590000|2022-06-23 10:19:50|5810.24|5810.24|5810.24|5810.24|5810.24|5810.24|5810.24|5810.24|0
1655979630000|2022-06-23 10:20:30|5811.01|5811.01|5813.21|5813.21|5813.21|5813.21|5811.01|5811.01|0
1655979650000|2022-06-23 10:20:50|5812.71|5812.71|5812.71|5812.71|5812.71|5812.71|5812.71|5812.71|0
1655979670000|2022-06-23 10:21:10|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|5813.21|0
1655979680000|2022-06-23 10:21:20|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|0
1655979690000|2022-06-23 10:21:30|5813.9|5813.9|5813.9|5813.9|5813.9|5813.9|5813.9|5813.9|0
1655979700000|2022-06-23 10:21:40|5814.18|5814.18|5815.1|5815.1|5815.38|5815.38|5814.18|5814.18|0
1655979720000|2022-06-23 10:22:00|5815.73|5815.73|5816.87|5816.87|5816.87|5816.87|5815.73|5815.73|0
1655979730000|2022-06-23 10:22:10|5817.15|5817.15|5817.86|5817.86|5817.86|5817.86|5817.15|5817.15|0
1655979760000|2022-06-23 10:22:40|5817.54|5817.54|5817.22|5817.22|5817.54|5817.54|5817.22|5817.22|0
1655979770000|2022-06-23 10:22:50|5816.66|5816.66|5816.59|5816.59|5816.94|5816.94|5816.59|5816.59|0
1655979780000|2022-06-23 10:23:00|5816.94|5816.94|5816.94|5816.94|5816.94|5816.94|5816.94|5816.94|0
1655979800000|2022-06-23 10:23:20|5817.32|5817.32|5816.76|5816.76|5817.32|5817.32|5816.76|5816.76|0
1655979810000|2022-06-23 10:23:30|5817.08|5817.08|5817.08|5817.08|5817.08|5817.08|5817.08|5817.08|0
1655979820000|2022-06-23 10:23:40|5816.89|5816.89|5816.7|5816.7|5816.89|5816.89|5816.7|5816.7|0
1655979840000|2022-06-23 10:24:00|5816.38|5816.38|5816.38|5816.38|5816.38|5816.38|5816.38|5816.38|0
1655979850000|2022-06-23 10:24:10|5816.03|5816.03|5816.03|5816.03|5816.03|5816.03|5816.03|5816.03|0
1655979880000|2022-06-23 10:24:40|5816.38|5816.38|5816.38|5816.38|5816.38|5816.38|5816.38|5816.38|0
1655979900000|2022-06-23 10:25:00|5815.82|5815.82|5816.1|5816.1|5816.1|5816.1|5815.82|5815.82|0
1655979910000|2022-06-23 10:25:10|5816.74|5816.74|5815.9|5815.9|5816.74|5816.74|5815.9|5815.9|0
1655979920000|2022-06-23 10:25:20|5816.18|5816.18|5816.18|5816.18|5816.18|5816.18|5816.18|5816.18|0
1655979930000|2022-06-23 10:25:30|5815.9|5815.9|5815.9|5815.9|5815.9|5815.9|5815.9|5815.9|0
1655979940000|2022-06-23 10:25:40|5816.29|5816.29|5816.29|5816.29|5816.29|5816.29|5816.29|5816.29|0
1655979980000|2022-06-23 10:26:20|5817.7|5817.7|5818.62|5818.62|5818.62|5818.62|5817.7|5817.7|0
1655980010000|2022-06-23 10:26:50|5818.81|5818.81|5819.89|5819.89|5819.89|5819.89|5818.81|5818.81|0
1655980020000|2022-06-23 10:27:00|5820.45|5820.45|5820.73|5820.73|5820.73|5820.73|5820.45|5820.45|0
1655980030000|2022-06-23 10:27:10|5820.41|5820.41|5820.41|5820.41|5820.41|5820.41|5820.41|5820.41|0
1655980060000|2022-06-23 10:27:40|5820.09|5820.09|5819.58|5819.58|5820.09|5820.09|5819.58|5819.58|0
1655980070000|2022-06-23 10:27:50|5819.39|5819.39|5819.39|5819.39|5819.39|5819.39|5819.39|5819.39|0
1655980090000|2022-06-23 10:28:10|5819.77|5819.77|5818.01|5818.01|5819.77|5819.77|5818.01|5818.01|0
1655980100000|2022-06-23 10:28:20|5818.78|5818.78|5818.78|5818.78|5818.78|5818.78|5818.78|5818.78|0
1655980110000|2022-06-23 10:28:30|5818.99|5818.99|5818.99|5818.99|5818.99|5818.99|5818.99|5818.99|0
1655980120000|2022-06-23 10:28:40|5819.31|5819.31|5821.53|5821.53|5821.53|5821.53|5819.31|5819.31|0
1655980130000|2022-06-23 10:28:50|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|0
1655980140000|2022-06-23 10:29:00|5822.22|5822.22|5821.72|5821.72|5822.22|5822.22|5821.72|5821.72|0
1655980200000|2022-06-23 10:30:00|5821.36|5821.36|5822.52|5822.52|5822.52|5822.52|5821.36|5821.36|0
1655980210000|2022-06-23 10:30:10|5822.87|5822.87|5822.49|5822.49|5822.87|5822.87|5822.49|5822.49|0
1655980220000|2022-06-23 10:30:20|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|0
1655980230000|2022-06-23 10:30:30|5821.34|5821.34|5819.58|5819.58|5821.34|5821.34|5819.58|5819.58|0
1655980240000|2022-06-23 10:30:40|5819.3|5819.3|5819.3|5819.3|5819.3|5819.3|5819.3|5819.3|0
1655980250000|2022-06-23 10:30:50|5818.66|5818.66|5818.98|5818.98|5818.98|5818.98|5818.66|5818.66|0
1655980260000|2022-06-23 10:31:00|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|0
1655980270000|2022-06-23 10:31:10|5817.94|5817.94|5817.94|5817.94|5817.94|5817.94|5817.94|5817.94|0
1655980290000|2022-06-23 10:31:30|5817.62|5817.62|5814.56|5814.56|5817.62|5817.62|5814.56|5814.56|0
1655980300000|2022-06-23 10:31:40|5814.94|5814.94|5814.94|5814.94|5814.94|5814.94|5814.94|5814.94|0
1655980350000|2022-06-23 10:32:30|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|0
1655980370000|2022-06-23 10:32:50|5814.43|5814.43|5814.43|5814.43|5814.43|5814.43|5814.43|5814.43|0
1655980380000|2022-06-23 10:33:00|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|5814.99|0
1655980390000|2022-06-23 10:33:10|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|0
1655980400000|2022-06-23 10:33:20|5815.4|5815.4|5818.04|5818.04|5818.04|5818.04|5815.4|5815.4|0
1655980410000|2022-06-23 10:33:30|5817.66|5817.66|5817.3|5817.3|5817.66|5817.66|5817.3|5817.3|0
1655980420000|2022-06-23 10:33:40|5817.11|5817.11|5816.92|5816.92|5817.11|5817.11|5816.92|5816.92|0
1655980430000|2022-06-23 10:33:50|5816.28|5816.28|5816.28|5816.28|5816.28|5816.28|5816.28|5816.28|0
1655980460000|2022-06-23 10:34:20|5816.66|5816.66|5816.66|5816.66|5816.66|5816.66|5816.66|5816.66|0
1655980490000|2022-06-23 10:34:50|5816.94|5816.94|5817.58|5817.58|5817.58|5817.58|5816.94|5816.94|0
1655980500000|2022-06-23 10:35:00|5817.96|5817.96|5819.03|5819.03|5819.03|5819.03|5817.96|5817.96|0
1655980520000|2022-06-23 10:35:20|5818.39|5818.39|5818.39|5818.39|5818.39|5818.39|5818.39|5818.39|0
1655980530000|2022-06-23 10:35:30|5818.01|5818.01|5818.01|5818.01|5818.01|5818.01|5818.01|5818.01|0
1655980550000|2022-06-23 10:35:50|5817.66|5817.66|5817.98|5817.98|5817.98|5817.98|5817.66|5817.66|0
1655980580000|2022-06-23 10:36:20|5818.26|5818.26|5818.9|5818.9|5819.22|5819.22|5818.26|5818.26|0
1655980590000|2022-06-23 10:36:30|5820.43|5820.43|5820.75|5820.75|5820.75|5820.75|5820.43|5820.43|0
1655980600000|2022-06-23 10:36:40|5820.94|5820.94|5820.37|5820.37|5820.94|5820.94|5820.37|5820.37|0
1655980610000|2022-06-23 10:36:50|5820.18|5820.18|5820.18|5820.18|5820.18|5820.18|5820.18|5820.18|0
1655980620000|2022-06-23 10:37:00|5819.99|5819.99|5820.18|5820.18|5820.18|5820.18|5819.99|5819.99|0
1655980630000|2022-06-23 10:37:10|5819.99|5819.99|5821.41|5821.41|5821.41|5821.41|5819.99|5819.99|0
1655980640000|2022-06-23 10:37:20|5821.09|5821.09|5820.45|5820.45|5821.09|5821.09|5820.45|5820.45|0
1655980650000|2022-06-23 10:37:30|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|0
1655980670000|2022-06-23 10:37:50|5821.33|5821.33|5821.52|5821.52|5821.52|5821.52|5821.33|5821.33|0
1655980680000|2022-06-23 10:38:00|5821.88|5821.88|5822.24|5822.24|5822.24|5822.24|5821.88|5821.88|0
1655980720000|2022-06-23 10:38:40|5822.52|5822.52|5822.05|5822.05|5822.52|5822.52|5822.05|5822.05|0
1655980780000|2022-06-23 10:39:40|5822.41|5822.41|5822.41|5822.41|5822.41|5822.41|5822.41|5822.41|0
1655980800000|2022-06-23 10:40:00|5822.13|5822.13|5822.84|5822.84|5822.84|5822.84|5822.13|5822.13|0
1655980810000|2022-06-23 10:40:10|5823.34|5823.34|5823.34|5823.34|5823.34|5823.34|5823.34|5823.34|0
1655980820000|2022-06-23 10:40:20|5823.72|5823.72|5823.72|5823.72|5823.72|5823.72|5823.72|5823.72|0
1655980850000|2022-06-23 10:40:50|5824.04|5824.04|5823.76|5823.76|5824.04|5824.04|5823.76|5823.76|0
1655980880000|2022-06-23 10:41:20|5824.12|5824.12|5824.12|5824.12|5824.12|5824.12|5824.12|5824.12|0
1655980890000|2022-06-23 10:41:30|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|5823.93|0
1655980900000|2022-06-23 10:41:40|5823.74|5823.74|5824.06|5824.06|5824.38|5824.38|5823.74|5823.74|0
1655980930000|2022-06-23 10:42:10|5823.74|5823.74|5823.74|5823.74|5823.74|5823.74|5823.74|5823.74|0
1655980970000|2022-06-23 10:42:50|5822.48|5822.48|5821.29|5821.29|5822.48|5822.48|5821.29|5821.29|0
1655980990000|2022-06-23 10:43:10|5820.79|5820.79|5820.47|5820.47|5820.79|5820.79|5820.47|5820.47|0
1655981010000|2022-06-23 10:43:30|5821.43|5821.43|5821.47|5821.47|5821.75|5821.75|5821.43|5821.43|0
1655981020000|2022-06-23 10:43:40|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|5821.75|0
1655981050000|2022-06-23 10:44:10|5821.96|5821.96|5821.11|5821.11|5821.96|5821.96|5821.11|5821.11|0
1655981070000|2022-06-23 10:44:30|5821.67|5821.67|5821.67|5821.67|5821.67|5821.67|5821.67|5821.67|0
1655981080000|2022-06-23 10:44:40|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|0
1655981090000|2022-06-23 10:44:50|5821.67|5821.67|5821.99|5821.99|5821.99|5821.99|5821.67|5821.67|0
1655981110000|2022-06-23 10:45:10|5822.18|5822.18|5822.18|5822.18|5822.18|5822.18|5822.18|5822.18|0
1655981120000|2022-06-23 10:45:20|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|0
1655981140000|2022-06-23 10:45:40|5822.18|5822.18|5822.18|5822.18|5822.18|5822.18|5822.18|5822.18|0
1655981150000|2022-06-23 10:45:50|5822.57|5822.57|5822.57|5822.57|5822.57|5822.57|5822.57|5822.57|0
1655981160000|2022-06-23 10:46:00|5822.89|5822.89|5823.21|5823.21|5823.21|5823.21|5822.89|5822.89|0
1655981170000|2022-06-23 10:46:10|5822.57|5822.57|5821.93|5821.93|5822.57|5822.57|5821.93|5821.93|0
1655981180000|2022-06-23 10:46:20|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|5822.31|0
1655981190000|2022-06-23 10:46:30|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|0
1655981200000|2022-06-23 10:46:40|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|0
1655981210000|2022-06-23 10:46:50|5822.22|5822.22|5820.61|5820.61|5822.6|5822.6|5820.61|5820.61|0
1655981250000|2022-06-23 10:47:30|5820.93|5820.93|5821.5|5821.5|5821.5|5821.5|5820.93|5820.93|0
1655981270000|2022-06-23 10:47:50|5821.82|5821.82|5821.82|5821.82|5821.82|5821.82|5821.82|5821.82|0
1655981280000|2022-06-23 10:48:00|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|0
1655981310000|2022-06-23 10:48:30|5821.82|5821.82|5821.82|5821.82|5821.82|5821.82|5821.82|5821.82|0
1655981320000|2022-06-23 10:48:40|5821.24|5821.24|5821.24|5821.24|5821.24|5821.24|5821.24|5821.24|0
1655981330000|2022-06-23 10:48:50|5821.6|5821.6|5821.6|5821.6|5821.6|5821.6|5821.6|5821.6|0
1655981340000|2022-06-23 10:49:00|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|0
1655981350000|2022-06-23 10:49:10|5822.27|5822.27|5822.55|5822.55|5822.55|5822.55|5822.27|5822.27|0
1655981360000|2022-06-23 10:49:20|5822.92|5822.92|5824.79|5824.79|5824.79|5824.79|5822.92|5822.92|0
1655981370000|2022-06-23 10:49:30|5825.15|5825.15|5825.4|5825.4|5825.4|5825.4|5824.83|5824.83|0
1655981380000|2022-06-23 10:49:40|5824.83|5824.83|5824.32|5824.32|5824.83|5824.83|5824.32|5824.32|0
1655981390000|2022-06-23 10:49:50|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|0
1655981420000|2022-06-23 10:50:20|5825.2|5825.2|5824.92|5824.92|5825.2|5825.2|5824.92|5824.92|0
1655981470000|2022-06-23 10:51:10|5824.6|5824.6|5824.6|5824.6|5824.6|5824.6|5824.6|5824.6|0
1655981480000|2022-06-23 10:51:20|5825.1|5825.1|5825.1|5825.1|5825.1|5825.1|5825.1|5825.1|0
1655981490000|2022-06-23 10:51:30|5824.78|5824.78|5824.14|5824.14|5824.78|5824.78|5824.14|5824.14|0
1655981500000|2022-06-23 10:51:40|5823.18|5823.18|5822.63|5822.63|5823.18|5823.18|5822.63|5822.63|0
1655981510000|2022-06-23 10:51:50|5821.99|5821.99|5821.64|5821.64|5822.38|5822.38|5821.64|5821.64|0
1655981520000|2022-06-23 10:52:00|5822.02|5822.02|5822.02|5822.02|5822.02|5822.02|5822.02|5822.02|0
1655981550000|2022-06-23 10:52:30|5822.74|5822.74|5822.74|5822.74|5822.74|5822.74|5822.74|5822.74|0
1655981560000|2022-06-23 10:52:40|5822.81|5822.81|5822.81|5822.81|5822.81|5822.81|5822.81|5822.81|0
1655981570000|2022-06-23 10:52:50|5823|5823|5823.39|5823.39|5823.39|5823.39|5823|5823|0
1655981580000|2022-06-23 10:53:00|5822.75|5822.75|5822.75|5822.75|5822.75|5822.75|5822.75|5822.75|0
1655981610000|2022-06-23 10:53:30|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|0
1655981640000|2022-06-23 10:54:00|5823.43|5823.43|5823.43|5823.43|5823.43|5823.43|5823.43|5823.43|0
1655981650000|2022-06-23 10:54:10|5822.47|5822.47|5822.15|5822.15|5822.47|5822.47|5822.15|5822.15|0
1655981660000|2022-06-23 10:54:20|5821.38|5821.38|5821.38|5821.38|5821.38|5821.38|5821.38|5821.38|0
1655981670000|2022-06-23 10:54:30|5821.76|5821.76|5821.97|5821.97|5822.53|5822.53|5821.38|5821.38|0
1655981710000|2022-06-23 10:55:10|5822.29|5822.29|5822.29|5822.29|5822.29|5822.29|5822.29|5822.29|0
1655981730000|2022-06-23 10:55:30|5822.57|5822.57|5823.73|5823.73|5823.73|5823.73|5822.57|5822.57|0
1655981740000|2022-06-23 10:55:40|5824.01|5824.01|5825|5825|5825|5825|5824.01|5824.01|0
1655981750000|2022-06-23 10:55:50|5824.16|5824.16|5824.16|5824.16|5824.16|5824.16|5824.16|5824.16|0
1655981760000|2022-06-23 10:56:00|5823.88|5823.88|5824.44|5824.44|5824.44|5824.44|5823.88|5823.88|0
1655981780000|2022-06-23 10:56:20|5824.16|5824.16|5824.16|5824.16|5824.16|5824.16|5824.16|5824.16|0
1655981790000|2022-06-23 10:56:30|5824.8|5824.8|5824.8|5824.8|5824.8|5824.8|5824.8|5824.8|0
1655981810000|2022-06-23 10:56:50|5825.19|5825.19|5825.75|5825.75|5825.75|5825.75|5825.19|5825.19|0
1655981820000|2022-06-23 10:57:00|5825.36|5825.36|5825.55|5825.55|5825.55|5825.55|5825.36|5825.36|0
1655981830000|2022-06-23 10:57:10|5826.62|5826.62|5827.84|5827.84|5827.84|5827.84|5826.24|5826.24|0
1655981840000|2022-06-23 10:57:20|5827.48|5827.48|5826.07|5826.07|5827.48|5827.48|5826.07|5826.07|0
1655981850000|2022-06-23 10:57:30|5824.91|5824.91|5824.27|5824.27|5824.91|5824.91|5824.27|5824.27|0
1655981870000|2022-06-23 10:57:50|5823.99|5823.99|5823.42|5823.42|5823.99|5823.99|5823.42|5823.42|0
1655981880000|2022-06-23 10:58:00|5823.81|5823.81|5824.69|5824.69|5824.69|5824.69|5823.45|5823.45|0
1655981930000|2022-06-23 10:58:50|5824.19|5824.19|5824.19|5824.19|5824.19|5824.19|5824.19|5824.19|0
1655981940000|2022-06-23 10:59:00|5824.38|5824.38|5824.7|5824.7|5824.7|5824.7|5824.38|5824.38|0
1655981970000|2022-06-23 10:59:30|5824.15|5824.15|5824.15|5824.15|5824.15|5824.15|5824.15|5824.15|0
1655981980000|2022-06-23 10:59:40|5823.51|5823.51|5823.83|5823.83|5823.83|5823.83|5823.51|5823.51|0
1655981990000|2022-06-23 10:59:50|5823.19|5823.19|5822.55|5822.55|5823.19|5823.19|5822.55|5822.55|0
1655982000000|2022-06-23 11:00:00|5823.7|5823.7|5822.58|5822.58|5823.7|5823.7|5822.58|5822.58|0
1655982010000|2022-06-23 11:00:10|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|0
1655982020000|2022-06-23 11:00:20|5823.2|5823.2|5823.01|5823.01|5823.2|5823.2|5823.01|5823.01|0
1655982030000|2022-06-23 11:00:30|5822.3|5822.3|5819.7|5819.7|5822.3|5822.3|5819.7|5819.7|0
1655982050000|2022-06-23 11:00:50|5820.06|5820.06|5820.06|5820.06|5820.06|5820.06|5820.06|5820.06|0
1655982080000|2022-06-23 11:01:20|5819.29|5819.29|5819.29|5819.29|5819.29|5819.29|5819.29|5819.29|0
1655982120000|2022-06-23 11:02:00|5818.33|5818.33|5818.7|5818.7|5818.89|5818.89|5818.33|5818.33|0
1655982140000|2022-06-23 11:02:20|5819.09|5819.09|5818.05|5818.05|5819.09|5819.09|5818.05|5818.05|0
1655982150000|2022-06-23 11:02:30|5817.86|5817.86|5817.86|5817.86|5817.86|5817.86|5817.37|5817.37|0
1655982160000|2022-06-23 11:02:40|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|5818.25|0
1655982170000|2022-06-23 11:02:50|5818.63|5818.63|5819.37|5819.37|5819.37|5819.37|5818.63|5818.63|0
1655982180000|2022-06-23 11:03:00|5819.69|5819.69|5819.37|5819.37|5819.69|5819.69|5819.37|5819.37|0
1655982200000|2022-06-23 11:03:20|5819.09|5819.09|5819.09|5819.09|5819.09|5819.09|5819.09|5819.09|0
1655982220000|2022-06-23 11:03:40|5819.37|5819.37|5820.5|5820.5|5820.5|5820.5|5819.37|5819.37|0
1655982230000|2022-06-23 11:03:50|5820.82|5820.82|5820.24|5820.24|5820.82|5820.82|5820.24|5820.24|0
1655982240000|2022-06-23 11:04:00|5819.86|5819.86|5819.86|5819.86|5819.86|5819.86|5819.86|5819.86|0
1655982250000|2022-06-23 11:04:10|5820.85|5820.85|5820.85|5820.85|5820.85|5820.85|5820.85|5820.85|0
1655982280000|2022-06-23 11:04:40|5820.53|5820.53|5820.22|5820.22|5820.53|5820.53|5820.22|5820.22|0
1655982300000|2022-06-23 11:05:00|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|0
1655982350000|2022-06-23 11:05:50|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|0
1655982380000|2022-06-23 11:06:20|5821.49|5821.49|5821.14|5821.14|5821.49|5821.49|5821.14|5821.14|0
1655982410000|2022-06-23 11:06:50|5821.63|5821.63|5822.4|5822.4|5822.4|5822.4|5821.63|5821.63|0
1655982420000|2022-06-23 11:07:00|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|0
1655982430000|2022-06-23 11:07:10|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|5821.99|0
1655982450000|2022-06-23 11:07:30|5821.35|5821.35|5821.35|5821.35|5821.35|5821.35|5820.71|5820.71|0
1655982460000|2022-06-23 11:07:40|5821.03|5821.03|5820.53|5820.53|5822.03|5822.03|5820.53|5820.53|0
1655982540000|2022-06-23 11:09:00|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|0
1655982550000|2022-06-23 11:09:10|5821.53|5821.53|5821.89|5821.89|5821.89|5821.89|5821.53|5821.53|0
1655982570000|2022-06-23 11:09:30|5822.49|5822.49|5824.04|5824.04|5824.81|5824.81|5822.49|5822.49|0
1655982580000|2022-06-23 11:09:40|5824.36|5824.36|5824.54|5824.54|5824.54|5824.54|5824.04|5824.04|0
1655982600000|2022-06-23 11:10:00|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|0
1655982610000|2022-06-23 11:10:10|5824.43|5824.43|5829.47|5829.47|5829.47|5829.47|5824.43|5824.43|0
1655982620000|2022-06-23 11:10:20|5829.83|5829.83|5828.7|5828.7|5829.83|5829.83|5828.7|5828.7|0
1655982630000|2022-06-23 11:10:30|5828.34|5828.34|5828.34|5828.34|5828.34|5828.34|5828.34|5828.34|0
1655982640000|2022-06-23 11:10:40|5828.7|5828.7|5826.82|5826.82|5828.7|5828.7|5826.82|5826.82|0
1655982680000|2022-06-23 11:11:20|5825.66|5825.66|5825.48|5825.48|5825.66|5825.66|5825.48|5825.48|0
1655982690000|2022-06-23 11:11:30|5825.12|5825.12|5825.76|5825.76|5825.76|5825.76|5825.12|5825.12|0
1655982700000|2022-06-23 11:11:40|5826.08|5826.08|5826.08|5826.08|5826.08|5826.08|5826.08|5826.08|0
1655982720000|2022-06-23 11:12:00|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|5825.8|0
1655982750000|2022-06-23 11:12:30|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|0
1655982770000|2022-06-23 11:12:50|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1655982790000|2022-06-23 11:13:10|5826.18|5826.18|5827.82|5827.82|5827.82|5827.82|5825.54|5825.54|0
1655982800000|2022-06-23 11:13:20|5828.1|5828.1|5828.1|5828.1|5828.1|5828.1|5828.1|5828.1|0
1655982820000|2022-06-23 11:13:40|5827.78|5827.78|5825.58|5825.58|5827.78|5827.78|5825.58|5825.58|0
1655982830000|2022-06-23 11:13:50|5826.22|5826.22|5825.9|5825.9|5826.22|5826.22|5825.9|5825.9|0
1655982840000|2022-06-23 11:14:00|5826.46|5826.46|5826.46|5826.46|5826.46|5826.46|5826.46|5826.46|0
1655982860000|2022-06-23 11:14:20|5826.74|5826.74|5827.06|5827.06|5827.06|5827.06|5826.74|5826.74|0
1655982870000|2022-06-23 11:14:30|5828.98|5828.98|5830.3|5830.3|5831|5831|5828.98|5828.98|0
1655982880000|2022-06-23 11:14:40|5829.98|5829.98|5829.98|5829.98|5829.98|5829.98|5829.98|5829.98|0
1655982890000|2022-06-23 11:14:50|5830.3|5830.3|5830.3|5830.3|5830.3|5830.3|5830.3|5830.3|0
1655982900000|2022-06-23 11:15:00|5829.53|5829.53|5828.6|5828.6|5829.53|5829.53|5828.6|5828.6|0
1655982910000|2022-06-23 11:15:10|5829.32|5829.32|5829.32|5829.32|5829.32|5829.32|5829.32|5829.32|0
1655982950000|2022-06-23 11:15:50|5828.93|5828.93|5830.35|5830.35|5830.35|5830.35|5828.93|5828.93|0
1655982990000|2022-06-23 11:16:30|5829.99|5829.99|5829.99|5829.99|5829.99|5829.99|5829.99|5829.99|0
1655983010000|2022-06-23 11:16:50|5831.47|5831.47|5831.86|5831.86|5831.86|5831.86|5831.47|5831.47|0
1655983020000|2022-06-23 11:17:00|5832.24|5832.24|5832.24|5832.24|5832.24|5832.24|5832.24|5832.24|0
1655983030000|2022-06-23 11:17:10|5832.88|5832.88|5831.28|5831.28|5832.88|5832.88|5831.28|5831.28|0
1655983060000|2022-06-23 11:17:40|5831.6|5831.6|5831.28|5831.28|5831.6|5831.6|5831.28|5831.28|0
1655983070000|2022-06-23 11:17:50|5831.56|5831.56|5831.56|5831.56|5831.56|5831.56|5831.56|5831.56|0
1655983140000|2022-06-23 11:19:00|5831.24|5831.24|5831.24|5831.24|5831.24|5831.24|5831.24|5831.24|0
1655983150000|2022-06-23 11:19:10|5831.74|5831.74|5831.74|5831.74|5831.74|5831.74|5831.74|5831.74|0
1655983190000|2022-06-23 11:19:50|5831.42|5831.42|5831.04|5831.04|5831.42|5831.42|5831.04|5831.04|0
1655983200000|2022-06-23 11:20:00|5830.54|5830.54|5830.26|5830.26|5830.54|5830.54|5830.26|5830.26|0
1655983210000|2022-06-23 11:20:10|5830.07|5830.07|5830.07|5830.07|5830.07|5830.07|5830.07|5830.07|0
1655983230000|2022-06-23 11:20:30|5829.3|5829.3|5829.3|5829.3|5829.3|5829.3|5829.3|5829.3|0
1655983240000|2022-06-23 11:20:40|5828.94|5828.94|5828.17|5828.17|5828.94|5828.94|5828.17|5828.17|0
1655983250000|2022-06-23 11:20:50|5828.56|5828.56|5828.56|5828.56|5828.56|5828.56|5828.56|5828.56|0
1655983270000|2022-06-23 11:21:10|5829.84|5829.84|5829.84|5829.84|5829.84|5829.84|5829.84|5829.84|0
1655983320000|2022-06-23 11:22:00|5829.07|5829.07|5829.07|5829.07|5829.07|5829.07|5829.07|5829.07|0
1655983360000|2022-06-23 11:22:40|5828.79|5828.79|5828.79|5828.79|5828.79|5828.79|5828.79|5828.79|0
1655983400000|2022-06-23 11:23:20|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|0
1655983450000|2022-06-23 11:24:10|5828.89|5828.89|5828.89|5828.89|5828.89|5828.89|5828.89|5828.89|0
1655983460000|2022-06-23 11:24:20|5828.18|5828.18|5828.18|5828.18|5828.18|5828.18|5828.18|5828.18|0
1655983470000|2022-06-23 11:24:30|5827.82|5827.82|5827.82|5827.82|5827.82|5827.82|5827.82|5827.82|0
1655983550000|2022-06-23 11:25:50|5827.5|5827.5|5827.18|5827.18|5827.5|5827.5|5827.18|5827.18|0
1655983600000|2022-06-23 11:26:40|5826.8|5826.8|5825.68|5825.68|5826.8|5826.8|5825.68|5825.68|0
1655983610000|2022-06-23 11:26:50|5825.49|5825.49|5825.13|5825.13|5825.49|5825.49|5825.13|5825.13|0
1655983620000|2022-06-23 11:27:00|5824.94|5824.94|5824.94|5824.94|5824.94|5824.94|5824.94|5824.94|0
1655983630000|2022-06-23 11:27:10|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|0
1655983660000|2022-06-23 11:27:40|5825.45|5825.45|5825|5825|5825.77|5825.77|5825|5825|0
1655983710000|2022-06-23 11:28:30|5824.68|5824.68|5825|5825|5825|5825|5824.36|5824.36|0
1655983750000|2022-06-23 11:29:10|5824.68|5824.68|5825.39|5825.39|5825.39|5825.39|5824.68|5824.68|0
1655983760000|2022-06-23 11:29:20|5825.75|5825.75|5827.69|5827.69|5827.69|5827.69|5825.75|5825.75|0
1655983770000|2022-06-23 11:29:30|5828.18|5828.18|5829.81|5829.81|5829.81|5829.81|5828.18|5828.18|0
1655983790000|2022-06-23 11:29:50|5830.13|5830.13|5832.39|5832.39|5833.52|5833.52|5830.13|5830.13|0
1655983820000|2022-06-23 11:30:20|5832.71|5832.71|5832.71|5832.71|5832.71|5832.71|5832.71|5832.71|0
1655983830000|2022-06-23 11:30:30|5833.09|5833.09|5833.09|5833.09|5833.09|5833.09|5833.09|5833.09|0
1655983840000|2022-06-23 11:30:40|5832.77|5832.77|5832.77|5832.77|5832.77|5832.77|5832.77|5832.77|0
1655983850000|2022-06-23 11:30:50|5832.45|5832.45|5831.89|5831.89|5832.45|5832.45|5831.89|5831.89|0
1655983860000|2022-06-23 11:31:00|5831.7|5831.7|5831.7|5831.7|5831.7|5831.7|5831.7|5831.7|0
1655983870000|2022-06-23 11:31:10|5831.51|5831.51|5830.19|5830.19|5831.51|5831.51|5830.19|5830.19|0
1655983880000|2022-06-23 11:31:20|5830.47|5830.47|5830.47|5830.47|5830.47|5830.47|5830.47|5830.47|0
1655983900000|2022-06-23 11:31:40|5830.79|5830.79|5830.79|5830.79|5830.79|5830.79|5830.79|5830.79|0
1655983960000|2022-06-23 11:32:40|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|5829.25|0
1655983980000|2022-06-23 11:33:00|5829.89|5829.89|5830.28|5830.28|5830.28|5830.28|5829.89|5829.89|0
1655983990000|2022-06-23 11:33:10|5830.6|5830.6|5830.98|5830.98|5830.98|5830.98|5830.6|5830.6|0
1655984000000|2022-06-23 11:33:20|5830.66|5830.66|5830.66|5830.66|5830.66|5830.66|5830.66|5830.66|0
1655984010000|2022-06-23 11:33:30|5830.02|5830.02|5830.02|5830.02|5830.02|5830.02|5830.02|5830.02|0
1655984040000|2022-06-23 11:34:00|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|0
1655984050000|2022-06-23 11:34:10|5830.33|5830.33|5829.83|5829.83|5830.33|5830.33|5829.83|5829.83|0
1655984060000|2022-06-23 11:34:20|5829.33|5829.33|5829.33|5829.33|5829.33|5829.33|5829.33|5829.33|0
1655984070000|2022-06-23 11:34:30|5828.79|5828.79|5827.79|5827.79|5828.79|5828.79|5827.79|5827.79|0
1655984110000|2022-06-23 11:35:10|5827.43|5827.43|5827.43|5827.43|5827.43|5827.43|5827.43|5827.43|0
1655984160000|2022-06-23 11:36:00|5827.07|5827.07|5827.07|5827.07|5827.07|5827.07|5827.07|5827.07|0
1655984180000|2022-06-23 11:36:20|5827.39|5827.39|5827.58|5827.58|5827.58|5827.58|5827.04|5827.04|0
1655984200000|2022-06-23 11:36:40|5828.66|5828.66|5828.98|5828.98|5828.98|5828.98|5828.66|5828.66|0
1655984210000|2022-06-23 11:36:50|5829.3|5829.3|5829.3|5829.3|5829.3|5829.3|5829.3|5829.3|0
1655984250000|2022-06-23 11:37:30|5828.98|5828.98|5828.28|5828.28|5828.98|5828.98|5828.28|5828.28|0
1655984270000|2022-06-23 11:37:50|5827.96|5827.96|5827|5827|5827.96|5827.96|5826.96|5826.96|0
1655984280000|2022-06-23 11:38:00|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|0
1655984300000|2022-06-23 11:38:20|5828.14|5828.14|5829.55|5829.55|5829.55|5829.55|5828.14|5828.14|0
1655984320000|2022-06-23 11:38:40|5829.36|5829.36|5829.36|5829.36|5829.36|5829.36|5829.36|5829.36|0
1655984330000|2022-06-23 11:38:50|5829.64|5829.64|5828.91|5828.91|5829.64|5829.64|5828.91|5828.91|0
1655984340000|2022-06-23 11:39:00|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|0
1655984370000|2022-06-23 11:39:30|5828.82|5828.82|5828.82|5828.82|5828.82|5828.82|5828.82|5828.82|0
1655984380000|2022-06-23 11:39:40|5828.5|5828.5|5828.5|5828.5|5828.5|5828.5|5828.5|5828.5|0
1655984390000|2022-06-23 11:39:50|5828.18|5828.18|5828.18|5828.18|5828.18|5828.18|5828.18|5828.18|0
1655984410000|2022-06-23 11:40:10|5827.22|5827.22|5827.22|5827.22|5827.22|5827.22|5827.22|5827.22|0
1655984420000|2022-06-23 11:40:20|5826.86|5826.86|5826.41|5826.41|5826.86|5826.86|5826.22|5826.22|0
1655984440000|2022-06-23 11:40:40|5825.91|5825.91|5823.99|5823.99|5825.91|5825.91|5823.99|5823.99|0
1655984490000|2022-06-23 11:41:30|5824.31|5824.31|5823.63|5823.63|5824.31|5824.31|5823.31|5823.31|0
1655984500000|2022-06-23 11:41:40|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|0
1655984510000|2022-06-23 11:41:50|5823.12|5823.12|5823.12|5823.12|5823.12|5823.12|5823.12|5823.12|0
1655984520000|2022-06-23 11:42:00|5822.77|5822.77|5823.48|5823.48|5823.48|5823.48|5822.77|5822.77|0
1655984530000|2022-06-23 11:42:10|5823.16|5823.16|5822.07|5822.07|5823.16|5823.16|5819.68|5819.68|0
1655984540000|2022-06-23 11:42:20|5823.86|5823.86|5823.54|5823.54|5824.25|5824.25|5823.54|5823.54|0
1655984550000|2022-06-23 11:42:30|5821.94|5821.94|5820.98|5820.98|5821.94|5821.94|5820.98|5820.98|0
1655984560000|2022-06-23 11:42:40|5821.62|5821.62|5820.85|5820.85|5821.62|5821.62|5820.85|5820.85|0
1655984570000|2022-06-23 11:42:50|5820.53|5820.53|5820.53|5820.53|5820.53|5820.53|5820.53|5820.53|0
1655984590000|2022-06-23 11:43:10|5820.72|5820.72|5820.72|5820.72|5820.72|5820.72|5820.72|5820.72|0
1655984610000|2022-06-23 11:43:30|5821.04|5821.04|5821.04|5821.04|5821.04|5821.04|5821.04|5821.04|0
1655984630000|2022-06-23 11:43:50|5820.4|5820.4|5820.4|5820.4|5820.4|5820.4|5820.4|5820.4|0
1655984640000|2022-06-23 11:44:00|5820.76|5820.76|5821.76|5821.76|5821.76|5821.76|5820.76|5820.76|0
1655984650000|2022-06-23 11:44:10|5822.4|5822.4|5823.11|5823.11|5823.11|5823.11|5822.4|5822.4|0
1655984670000|2022-06-23 11:44:30|5824.07|5824.07|5824.45|5824.45|5824.45|5824.45|5824.07|5824.07|0
1655984680000|2022-06-23 11:44:40|5825.05|5825.05|5825.69|5825.69|5825.69|5825.69|5825.05|5825.05|0
1655984700000|2022-06-23 11:45:00|5826.05|5826.05|5826.05|5826.05|5826.05|5826.05|5826.05|5826.05|0
1655984710000|2022-06-23 11:45:10|5826.41|5826.41|5827.92|5827.92|5827.92|5827.92|5826.41|5826.41|0
1655984740000|2022-06-23 11:45:40|5827.6|5827.6|5827.32|5827.32|5827.6|5827.6|5827.32|5827.32|0
1655984770000|2022-06-23 11:46:10|5827|5827|5827|5827|5827|5827|5827|5827|0
1655984780000|2022-06-23 11:46:20|5827.32|5827.32|5827.32|5827.32|5827.32|5827.32|5827.32|5827.32|0
1655984800000|2022-06-23 11:46:40|5827.64|5827.64|5827.96|5827.96|5827.96|5827.96|5827.64|5827.64|0
1655984820000|2022-06-23 11:47:00|5827.32|5827.32|5827.32|5827.32|5827.32|5827.32|5827.32|5827.32|0
1655984840000|2022-06-23 11:47:20|5826.96|5826.96|5826.96|5826.96|5826.96|5826.96|5826.96|5826.96|0
1655984850000|2022-06-23 11:47:30|5827.28|5827.28|5827.28|5827.28|5827.28|5827.28|5827.28|5827.28|0
1655984870000|2022-06-23 11:47:50|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|5827.47|0
1655984880000|2022-06-23 11:48:00|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1655984890000|2022-06-23 11:48:10|5828.11|5828.11|5827.33|5827.33|5828.11|5828.11|5827.33|5827.33|0
1655984900000|2022-06-23 11:48:20|5828.29|5828.29|5830.12|5830.12|5830.12|5830.12|5828.29|5828.29|0
1655984910000|2022-06-23 11:48:30|5831.12|5831.12|5830.48|5830.48|5831.12|5831.12|5830.48|5830.48|0
1655984930000|2022-06-23 11:48:50|5830.8|5830.8|5830.8|5830.8|5830.8|5830.8|5830.8|5830.8|0
1655984960000|2022-06-23 11:49:20|5830.3|5830.3|5830.3|5830.3|5830.3|5830.3|5830.3|5830.3|0
1655984970000|2022-06-23 11:49:30|5830.02|5830.02|5830.02|5830.02|5830.02|5830.02|5830.02|5830.02|0
1655984980000|2022-06-23 11:49:40|5829.06|5829.06|5829.38|5829.38|5829.38|5829.38|5829.06|5829.06|0
1655984990000|2022-06-23 11:49:50|5828.88|5828.88|5828.88|5828.88|5828.88|5828.88|5828.88|5828.88|0
1655985000000|2022-06-23 11:50:00|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|0
1655985010000|2022-06-23 11:50:10|5828.9|5828.9|5828.9|5828.9|5828.9|5828.9|5828.9|5828.9|0
1655985020000|2022-06-23 11:50:20|5828.58|5828.58|5828.58|5828.58|5828.58|5828.58|5828.58|5828.58|0
1655985030000|2022-06-23 11:50:30|5828.94|5828.94|5830.48|5830.48|5830.48|5830.48|5828.94|5828.94|0
1655985060000|2022-06-23 11:51:00|5829.84|5829.84|5830.12|5830.12|5830.12|5830.12|5829.84|5829.84|0
1655985100000|2022-06-23 11:51:40|5829.8|5829.8|5829.52|5829.52|5829.8|5829.8|5829.52|5829.52|0
1655985110000|2022-06-23 11:51:50|5829.02|5829.02|5829.34|5829.34|5829.34|5829.34|5829.02|5829.02|0
1655985120000|2022-06-23 11:52:00|5829.53|5829.53|5829.25|5829.25|5829.53|5829.53|5829.25|5829.25|0
1655985150000|2022-06-23 11:52:30|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|5829.53|0
1655985160000|2022-06-23 11:52:40|5828.89|5828.89|5828.89|5828.89|5828.89|5828.89|5828.89|5828.89|0
1655985170000|2022-06-23 11:52:50|5828.53|5828.53|5828.25|5828.25|5828.53|5828.53|5828.25|5828.25|0
1655985180000|2022-06-23 11:53:00|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|0
1655985190000|2022-06-23 11:53:10|5828.2|5828.2|5828.2|5828.2|5828.2|5828.2|5828.2|5828.2|0
1655985210000|2022-06-23 11:53:30|5828.55|5828.55|5828.91|5828.91|5828.91|5828.91|5828.55|5828.55|0
1655985250000|2022-06-23 11:54:10|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|0
1655985290000|2022-06-23 11:54:50|5828.99|5828.99|5828.99|5828.99|5828.99|5828.99|5828.99|5828.99|0
1655985320000|2022-06-23 11:55:20|5828.35|5828.35|5828.67|5828.67|5828.67|5828.67|5828.35|5828.35|0
1655985330000|2022-06-23 11:55:30|5828.03|5828.03|5827.65|5827.65|5828.03|5828.03|5827.65|5827.65|0
1655985340000|2022-06-23 11:55:40|5827.29|5827.29|5827.29|5827.29|5827.29|5827.29|5827.29|5827.29|0
1655985380000|2022-06-23 11:56:20|5826.93|5826.93|5826.55|5826.55|5826.93|5826.93|5826.55|5826.55|0
1655985410000|2022-06-23 11:56:50|5826.87|5826.87|5826.87|5826.87|5826.87|5826.87|5826.87|5826.87|0
1655985450000|2022-06-23 11:57:30|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|5826.68|0
1655985460000|2022-06-23 11:57:40|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|5825.53|0
1655985470000|2022-06-23 11:57:50|5825.91|5825.91|5825.91|5825.91|5825.91|5825.91|5825.91|5825.91|0
1655985480000|2022-06-23 11:58:00|5826.1|5826.1|5826.1|5826.1|5826.1|5826.1|5826.1|5826.1|0
1655985490000|2022-06-23 11:58:10|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|5825.61|0
1655985500000|2022-06-23 11:58:20|5825.99|5825.99|5825.99|5825.99|5825.99|5825.99|5825.99|5825.99|0
1655985530000|2022-06-23 11:58:50|5825.15|5825.15|5825.43|5825.43|5825.43|5825.43|5825.15|5825.15|0
1655985550000|2022-06-23 11:59:10|5824.87|5824.87|5824.87|5824.87|5824.87|5824.87|5824.87|5824.87|0
1655985570000|2022-06-23 11:59:30|5825.59|5825.59|5825.59|5825.59|5825.59|5825.59|5825.59|5825.59|0
1655985590000|2022-06-23 11:59:50|5825.94|5825.94|5825.94|5825.94|5825.94|5825.94|5825.94|5825.94|0
1655985600000|2022-06-23 12:00:00|5826.32|5826.32|5826.71|5826.71|5826.71|5826.71|5826.32|5826.32|0
1655985610000|2022-06-23 12:00:10|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|0
1655985620000|2022-06-23 12:00:20|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|0
1655985640000|2022-06-23 12:00:40|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|5826.33|0
1655985650000|2022-06-23 12:00:50|5827.04|5827.04|5827.04|5827.04|5827.04|5827.04|5827.04|5827.04|0
1655985660000|2022-06-23 12:01:00|5825.89|5825.89|5825.7|5825.7|5825.89|5825.89|5825.7|5825.7|0
1655985670000|2022-06-23 12:01:10|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|5825.06|0
1655985680000|2022-06-23 12:01:20|5824.68|5824.68|5824.68|5824.68|5824.68|5824.68|5824.68|5824.68|0
1655985690000|2022-06-23 12:01:30|5824.29|5824.29|5824.29|5824.29|5824.29|5824.29|5824.29|5824.29|0
1655985700000|2022-06-23 12:01:40|5823.97|5823.97|5824.29|5824.29|5824.29|5824.29|5823.97|5823.97|0
1655985710000|2022-06-23 12:01:50|5824.01|5824.01|5824.78|5824.78|5824.78|5824.78|5824.01|5824.01|0
1655985750000|2022-06-23 12:02:30|5825.17|5825.17|5825.06|5825.06|5825.45|5825.45|5825.06|5825.06|0
1655985770000|2022-06-23 12:02:50|5825.38|5825.38|5825.7|5825.7|5825.7|5825.7|5825.38|5825.38|0
1655985780000|2022-06-23 12:03:00|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|0
1655985790000|2022-06-23 12:03:10|5822.84|5822.84|5823.2|5823.2|5823.2|5823.2|5822.84|5822.84|0
1655985820000|2022-06-23 12:03:40|5823.01|5823.01|5823.01|5823.01|5823.01|5823.01|5823.01|5823.01|0
1655985830000|2022-06-23 12:03:50|5823.33|5823.33|5823.33|5823.33|5823.33|5823.33|5823.33|5823.33|0
1655985840000|2022-06-23 12:04:00|5823.01|5823.01|5821.2|5821.2|5823.01|5823.01|5821.2|5821.2|0
1655985850000|2022-06-23 12:04:10|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|5821.59|0
1655985870000|2022-06-23 12:04:30|5821.27|5821.27|5820.88|5820.88|5821.27|5821.27|5820.88|5820.88|0
1655985880000|2022-06-23 12:04:40|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1655985890000|2022-06-23 12:04:50|5820.03|5820.03|5819.37|5819.37|5820.03|5820.03|5819.09|5819.09|0
1655985910000|2022-06-23 12:05:10|5819.01|5819.01|5818.63|5818.63|5819.01|5819.01|5818.63|5818.63|0
1655985920000|2022-06-23 12:05:20|5818.13|5818.13|5818.51|5818.51|5818.51|5818.51|5818.13|5818.13|0
1655985950000|2022-06-23 12:05:50|5818.19|5818.19|5817.55|5817.55|5818.19|5818.19|5817.55|5817.55|0
1655985970000|2022-06-23 12:06:10|5817.23|5817.23|5815.15|5815.15|5817.23|5817.23|5815.15|5815.15|0
1655985980000|2022-06-23 12:06:20|5814.87|5814.87|5813.95|5813.95|5814.87|5814.87|5813.95|5813.95|0
1655985990000|2022-06-23 12:06:30|5813.59|5813.59|5813.59|5813.59|5813.59|5813.59|5813.59|5813.59|0
1655986000000|2022-06-23 12:06:40|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|5812.75|0
1655986010000|2022-06-23 12:06:50|5810.83|5810.83|5810.83|5810.83|5810.83|5810.83|5810.83|5810.83|0
1655986020000|2022-06-23 12:07:00|5810.26|5810.26|5810.26|5810.26|5810.26|5810.26|5810.26|5810.26|0
1655986030000|2022-06-23 12:07:10|5808.77|5808.77|5809.26|5809.26|5809.26|5809.26|5808.77|5808.77|0
1655986040000|2022-06-23 12:07:20|5808.7|5808.7|5808.7|5808.7|5808.7|5808.7|5808.7|5808.7|0
1655986060000|2022-06-23 12:07:40|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|0
1655986070000|2022-06-23 12:07:50|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1655986080000|2022-06-23 12:08:00|5809.84|5809.84|5809.11|5809.11|5809.88|5809.88|5809.11|5809.11|0
1655986090000|2022-06-23 12:08:10|5808.83|5808.83|5808.83|5808.83|5808.83|5808.83|5808.83|5808.83|0
1655986100000|2022-06-23 12:08:20|5809.11|5809.11|5808.39|5808.39|5809.11|5809.11|5808.39|5808.39|0
1655986130000|2022-06-23 12:08:50|5807.67|5807.67|5807.67|5807.67|5807.67|5807.67|5807.67|5807.67|0
1655986140000|2022-06-23 12:09:00|5808.03|5808.03|5808.31|5808.31|5808.31|5808.31|5808.03|5808.03|0
1655986150000|2022-06-23 12:09:10|5808.87|5808.87|5808.45|5808.45|5808.87|5808.87|5808.45|5808.45|0
1655986170000|2022-06-23 12:09:30|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|0
1655986180000|2022-06-23 12:09:40|5807.7|5807.7|5807.7|5807.7|5807.7|5807.7|5807.7|5807.7|0
1655986190000|2022-06-23 12:09:50|5808.2|5808.2|5807.84|5807.84|5808.2|5808.2|5807.84|5807.84|0
1655986200000|2022-06-23 12:10:00|5807.52|5807.52|5807.2|5807.2|5807.52|5807.52|5807.2|5807.2|0
1655986230000|2022-06-23 12:10:30|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|0
1655986250000|2022-06-23 12:10:50|5805.25|5805.25|5804.47|5804.47|5805.25|5805.25|5804.47|5804.47|0
1655986270000|2022-06-23 12:11:10|5804.11|5804.11|5803.04|5803.04|5804.11|5804.11|5803.04|5803.04|0
1655986280000|2022-06-23 12:11:20|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|5802.72|0
1655986310000|2022-06-23 12:11:50|5803.04|5803.04|5803.61|5803.61|5803.61|5803.61|5802.54|5802.54|0
1655986330000|2022-06-23 12:12:10|5803.12|5803.12|5802.76|5802.76|5803.12|5803.12|5802.76|5802.76|0
1655986340000|2022-06-23 12:12:20|5802.44|5802.44|5802.44|5802.44|5802.44|5802.44|5802.44|5802.44|0
1655986360000|2022-06-23 12:12:40|5802.76|5802.76|5802.54|5802.54|5803.34|5803.34|5802.1|5802.1|0
1655986370000|2022-06-23 12:12:50|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|0
1655986380000|2022-06-23 12:13:00|5803.74|5803.74|5804.93|5804.93|5804.93|5804.93|5803.74|5803.74|0
1655986400000|2022-06-23 12:13:20|5804.29|5804.29|5804.29|5804.29|5804.29|5804.29|5804.29|5804.29|0
1655986420000|2022-06-23 12:13:40|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|5804.01|0
1655986450000|2022-06-23 12:14:10|5803.73|5803.73|5803.37|5803.37|5803.73|5803.73|5803.37|5803.37|0
1655986470000|2022-06-23 12:14:30|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|5803.69|0
1655986490000|2022-06-23 12:14:50|5803.31|5803.31|5803.31|5803.31|5803.31|5803.31|5803.31|5803.31|0
1655986500000|2022-06-23 12:15:00|5803.63|5803.63|5803.63|5803.63|5803.63|5803.63|5803.63|5803.63|0
1655986510000|2022-06-23 12:15:10|5802.99|5802.99|5803.31|5803.31|5803.31|5803.31|5802.99|5802.99|0
1655986520000|2022-06-23 12:15:20|5803.63|5803.63|5803.63|5803.63|5803.63|5803.63|5803.63|5803.63|0
1655986560000|2022-06-23 12:16:00|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|0
1655986600000|2022-06-23 12:16:40|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|0
1655986610000|2022-06-23 12:16:50|5804.56|5804.56|5805.31|5805.31|5805.31|5805.31|5804.56|5804.56|0
1655986630000|2022-06-23 12:17:10|5805.63|5805.63|5805.63|5805.63|5805.63|5805.63|5805.63|5805.63|0
1655986660000|2022-06-23 12:17:40|5805.9|5805.9|5806.41|5806.41|5806.41|5806.41|5805.59|5805.59|0
1655986680000|2022-06-23 12:18:00|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|0
1655986690000|2022-06-23 12:18:10|5806.41|5806.41|5806.41|5806.41|5806.41|5806.41|5806.41|5806.41|0
1655986700000|2022-06-23 12:18:20|5805.77|5805.77|5807.36|5807.36|5807.36|5807.36|5805.57|5805.57|0
1655986740000|2022-06-23 12:19:00|5807.64|5807.64|5809.57|5809.57|5809.57|5809.57|5807.64|5807.64|0
1655986750000|2022-06-23 12:19:10|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|0
1655986760000|2022-06-23 12:19:20|5810.28|5810.28|5810.28|5810.28|5810.28|5810.28|5810.28|5810.28|0
1655986780000|2022-06-23 12:19:40|5809.2|5809.2|5809.56|5809.56|5809.56|5809.56|5809.2|5809.2|0
1655986790000|2022-06-23 12:19:50|5809.88|5809.88|5808.36|5808.36|5809.88|5809.88|5808.36|5808.36|0
1655986800000|2022-06-23 12:20:00|5809|5809|5809|5809|5809|5809|5809|5809|0
1655986810000|2022-06-23 12:20:10|5808.4|5808.4|5807.13|5807.13|5808.4|5808.4|5807.13|5807.13|0
1655986820000|2022-06-23 12:20:20|5806.41|5806.41|5805.53|5805.53|5806.77|5806.77|5805.53|5805.53|0
1655986860000|2022-06-23 12:21:00|5804.89|5804.89|5804.57|5804.57|5804.89|5804.89|5804.57|5804.57|0
1655986880000|2022-06-23 12:21:20|5804.22|5804.22|5804.86|5804.86|5804.86|5804.86|5804.22|5804.22|0
1655986920000|2022-06-23 12:22:00|5804.36|5804.36|5804|5804|5804.36|5804.36|5804|5804|0
1655986940000|2022-06-23 12:22:20|5803.81|5803.81|5803.53|5803.53|5803.81|5803.81|5803.53|5803.53|0
1655986950000|2022-06-23 12:22:30|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|0
1655986960000|2022-06-23 12:22:40|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|0
1655986970000|2022-06-23 12:22:50|5805.19|5805.19|5805.19|5805.19|5805.19|5805.19|5805.19|5805.19|0
1655986980000|2022-06-23 12:23:00|5805.75|5805.75|5805.75|5805.75|5805.75|5805.75|5805.75|5805.75|0
1655987000000|2022-06-23 12:23:20|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|5805.47|0
1655987010000|2022-06-23 12:23:30|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|0
1655987040000|2022-06-23 12:24:00|5805.65|5805.65|5804.57|5804.57|5805.65|5805.65|5804.57|5804.57|0
1655987060000|2022-06-23 12:24:20|5804.38|5804.38|5805.38|5805.38|5805.38|5805.38|5804.38|5804.38|0
1655987080000|2022-06-23 12:24:40|5805.7|5805.7|5805.7|5805.7|5805.7|5805.7|5805.7|5805.7|0
1655987100000|2022-06-23 12:25:00|5805.34|5805.34|5804.77|5804.77|5805.34|5805.34|5804.77|5804.77|0
1655987120000|2022-06-23 12:25:20|5805.13|5805.13|5805.49|5805.49|5805.49|5805.49|5805.13|5805.13|0
1655987130000|2022-06-23 12:25:30|5806.26|5806.26|5805.49|5805.49|5806.26|5806.26|5805.49|5805.49|0
1655987150000|2022-06-23 12:25:50|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|5805.17|0
1655987160000|2022-06-23 12:26:00|5804.67|5804.67|5804.17|5804.17|5804.67|5804.67|5804.17|5804.17|0
1655987170000|2022-06-23 12:26:10|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|5804.36|0
1655987180000|2022-06-23 12:26:20|5804.68|5804.68|5804.87|5804.87|5804.87|5804.87|5804.68|5804.68|0
1655987210000|2022-06-23 12:26:50|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|0
1655987260000|2022-06-23 12:27:40|5804.91|5804.91|5805.41|5805.41|5805.41|5805.41|5804.91|5804.91|0
1655987280000|2022-06-23 12:28:00|5805.73|5805.73|5805.73|5805.73|5805.73|5805.73|5805.73|5805.73|0
1655987290000|2022-06-23 12:28:10|5806.01|5806.01|5806.01|5806.01|5806.01|5806.01|5806.01|5806.01|0
1655987390000|2022-06-23 12:29:50|5806.33|5806.33|5806.89|5806.89|5806.89|5806.89|5806.33|5806.33|0
1655987400000|2022-06-23 12:30:00|5806.12|5806.12|5806.54|5806.54|5806.54|5806.54|5806.03|5806.03|0
1655987410000|2022-06-23 12:30:10|5806.22|5806.22|5805.9|5805.9|5806.22|5806.22|5805.9|5805.9|0
1655987420000|2022-06-23 12:30:20|5805.4|5805.4|5805.4|5805.4|5805.4|5805.4|5805.4|5805.4|0
1655987440000|2022-06-23 12:30:40|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|5805.08|0
1655987450000|2022-06-23 12:30:50|5804.34|5804.34|5803.98|5803.98|5804.34|5804.34|5803.98|5803.98|0
1655987470000|2022-06-23 12:31:10|5804.3|5804.3|5804.3|5804.3|5804.3|5804.3|5804.3|5804.3|0
1655987480000|2022-06-23 12:31:20|5804.02|5804.02|5804.02|5804.02|5804.02|5804.02|5804.02|5804.02|0
1655987490000|2022-06-23 12:31:30|5803.67|5803.67|5804.02|5804.02|5804.02|5804.02|5803.67|5803.67|0
1655987500000|2022-06-23 12:31:40|5803.65|5803.65|5803.34|5803.34|5803.65|5803.65|5803.15|5803.15|0
1655987520000|2022-06-23 12:32:00|5803.06|5803.06|5802.06|5802.06|5803.34|5803.34|5802.06|5802.06|0
1655987530000|2022-06-23 12:32:10|5802.42|5802.42|5801.67|5801.67|5802.42|5802.42|5801.67|5801.67|0
1655987550000|2022-06-23 12:32:30|5800.6|5800.6|5800.6|5800.6|5800.6|5800.6|5800.6|5800.6|0
1655987580000|2022-06-23 12:33:00|5799.06|5799.06|5799.06|5799.06|5799.06|5799.06|5799.06|5799.06|0
1655987590000|2022-06-23 12:33:10|5798.1|5798.1|5798.1|5798.1|5798.1|5798.1|5798.1|5798.1|0
1655987600000|2022-06-23 12:33:20|5797.71|5797.71|5797.11|5797.11|5797.71|5797.71|5796.83|5796.83|0
1655987610000|2022-06-23 12:33:30|5796.69|5796.69|5795.38|5795.38|5796.69|5796.69|5795.19|5795.19|0
1655987620000|2022-06-23 12:33:40|5795.74|5795.74|5795.74|5795.74|5795.74|5795.74|5795.74|5795.74|0
1655987650000|2022-06-23 12:34:10|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|5795.24|0
1655987670000|2022-06-23 12:34:30|5795.6|5795.6|5792.08|5792.08|5795.6|5795.6|5792.08|5792.08|0
1655987680000|2022-06-23 12:34:40|5791.58|5791.58|5791.3|5791.3|5791.58|5791.58|5791.3|5791.3|0
1655987700000|2022-06-23 12:35:00|5790.94|5790.94|5791.26|5791.26|5791.26|5791.26|5790.57|5790.57|0
1655987720000|2022-06-23 12:35:20|5791.62|5791.62|5791.62|5791.62|5791.62|5791.62|5791.62|5791.62|0
1655987740000|2022-06-23 12:35:40|5791.98|5791.98|5791.98|5791.98|5791.98|5791.98|5791.98|5791.98|0
1655987750000|2022-06-23 12:35:50|5791.66|5791.66|5791.48|5791.48|5791.66|5791.66|5791.16|5791.16|0
1655987760000|2022-06-23 12:36:00|5791.29|5791.29|5791.01|5791.01|5791.29|5791.29|5791.01|5791.01|0
1655987780000|2022-06-23 12:36:20|5790.73|5790.73|5789.92|5789.92|5790.73|5790.73|5788.56|5788.56|0
1655987790000|2022-06-23 12:36:30|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|0
1655987800000|2022-06-23 12:36:40|5787.58|5787.58|5787.58|5787.58|5787.58|5787.58|5787.58|5787.58|0
1655987810000|2022-06-23 12:36:50|5787.08|5787.08|5787.4|5787.4|5787.72|5787.72|5787.08|5787.08|0
1655987820000|2022-06-23 12:37:00|5786.67|5786.67|5785.75|5785.75|5786.67|5786.67|5785.75|5785.75|0
1655987850000|2022-06-23 12:37:30|5786.1|5786.1|5786.1|5786.1|5786.1|5786.1|5786.1|5786.1|0
1655987860000|2022-06-23 12:37:40|5785.61|5785.61|5785.61|5785.61|5785.96|5785.96|5785.61|5785.61|0
1655987870000|2022-06-23 12:37:50|5786.1|5786.1|5785.98|5785.98|5786.1|5786.1|5785.61|5785.61|0
1655987880000|2022-06-23 12:38:00|5786.26|5786.26|5786.26|5786.26|5786.26|5786.26|5786.26|5786.26|0
1655987910000|2022-06-23 12:38:30|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|0
1655987920000|2022-06-23 12:38:40|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|5786.9|0
1655987940000|2022-06-23 12:39:00|5786.71|5786.71|5786.36|5786.36|5786.71|5786.71|5786.36|5786.36|0
1655987960000|2022-06-23 12:39:20|5786.68|5786.68|5786.68|5786.68|5786.68|5786.68|5786.68|5786.68|0
1655987980000|2022-06-23 12:39:40|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1655988030000|2022-06-23 12:40:30|5787.28|5787.28|5792.16|5792.16|5795.48|5795.48|5786.89|5786.89|0
1655988040000|2022-06-23 12:40:40|5791.78|5791.78|5791.07|5791.07|5791.78|5791.78|5791.07|5791.07|0
1655988060000|2022-06-23 12:41:00|5791.89|5791.89|5791.89|5791.89|5791.89|5791.89|5791.89|5791.89|0
1655988070000|2022-06-23 12:41:10|5792.21|5792.21|5792.59|5792.59|5792.59|5792.59|5792.21|5792.21|0
1655988080000|2022-06-23 12:41:20|5791.82|5791.82|5791.82|5791.82|5791.82|5791.82|5791.82|5791.82|0
1655988090000|2022-06-23 12:41:30|5791.18|5791.18|5791.82|5791.82|5791.82|5791.82|5791.18|5791.18|0
1655988100000|2022-06-23 12:41:40|5791.5|5791.5|5791.5|5791.5|5791.5|5791.5|5791.5|5791.5|0
1655988110000|2022-06-23 12:41:50|5792.5|5792.5|5792|5792|5792.5|5792.5|5792|5792|0
1655988150000|2022-06-23 12:42:30|5791.68|5791.68|5790.46|5790.46|5791.68|5791.68|5790.46|5790.46|0
1655988160000|2022-06-23 12:42:40|5789.31|5789.31|5789.32|5789.32|5789.32|5789.32|5789.31|5789.31|0
1655988170000|2022-06-23 12:42:50|5789|5789|5789|5789|5789|5789|5789|5789|0
1655988190000|2022-06-23 12:43:10|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|5788.61|0
1655988210000|2022-06-23 12:43:30|5788.97|5788.97|5788.97|5788.97|5788.97|5788.97|5788.97|5788.97|0
1655988220000|2022-06-23 12:43:40|5788.07|5788.07|5787.43|5787.43|5788.07|5788.07|5787.11|5787.11|0
1655988230000|2022-06-23 12:43:50|5787.11|5787.11|5787.11|5787.11|5787.11|5787.11|5787.11|5787.11|0
1655988240000|2022-06-23 12:44:00|5786.47|5786.47|5786.47|5786.47|5786.47|5786.47|5786.11|5786.11|0
1655988250000|2022-06-23 12:44:10|5786.19|5786.19|5785.03|5785.03|5786.19|5786.19|5785.03|5785.03|0
1655988280000|2022-06-23 12:44:40|5784.71|5784.71|5784.71|5784.71|5784.71|5784.71|5784.71|5784.71|0
1655988300000|2022-06-23 12:45:00|5784.34|5784.34|5784.34|5784.34|5784.34|5784.34|5784.34|5784.34|0
1655988310000|2022-06-23 12:45:10|5784.52|5784.52|5785.03|5785.03|5785.03|5785.03|5784.52|5784.52|0
1655988330000|2022-06-23 12:45:30|5785.35|5785.35|5786.18|5786.18|5786.18|5786.18|5785.35|5785.35|0
1655988350000|2022-06-23 12:45:50|5785.41|5785.41|5785.41|5785.41|5785.41|5785.41|5785.41|5785.41|0
1655988370000|2022-06-23 12:46:10|5785.73|5785.73|5786.05|5786.05|5786.05|5786.05|5785.73|5785.73|0
1655988380000|2022-06-23 12:46:20|5785.73|5785.73|5785.09|5785.09|5785.73|5785.73|5785.09|5785.09|0
1655988400000|2022-06-23 12:46:40|5785.28|5785.28|5785.66|5785.66|5785.66|5785.66|5785.28|5785.28|0
1655988420000|2022-06-23 12:47:00|5785.94|5785.94|5786.01|5786.01|5786.01|5786.01|5785.66|5785.66|0
1655988440000|2022-06-23 12:47:20|5786.78|5786.78|5786.78|5786.78|5786.78|5786.78|5786.78|5786.78|0
1655988460000|2022-06-23 12:47:40|5787.74|5787.74|5787.74|5787.74|5787.74|5787.74|5787.74|5787.74|0
1655988470000|2022-06-23 12:47:50|5788.06|5788.06|5788.94|5788.94|5788.94|5788.94|5788.06|5788.06|0
1655988480000|2022-06-23 12:48:00|5788.66|5788.66|5788.25|5788.25|5788.94|5788.94|5788.1|5788.1|0
1655988500000|2022-06-23 12:48:20|5787.69|5787.69|5787.41|5787.41|5787.69|5787.69|5787.41|5787.41|0
1655988520000|2022-06-23 12:48:40|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|0
1655988540000|2022-06-23 12:49:00|5787.07|5787.07|5787.34|5787.34|5787.34|5787.34|5787.07|5787.07|0
1655988550000|2022-06-23 12:49:10|5787.03|5787.03|5786.75|5786.75|5787.03|5787.03|5786.75|5786.75|0
1655988570000|2022-06-23 12:49:30|5787.03|5787.03|5788.2|5788.2|5788.2|5788.2|5787.03|5787.03|0
1655988580000|2022-06-23 12:49:40|5787.98|5787.98|5787.25|5787.25|5787.98|5787.98|5787.25|5787.25|0
1655988590000|2022-06-23 12:49:50|5786.53|5786.53|5786.53|5786.53|5786.53|5786.53|5786.53|5786.53|0
1655988600000|2022-06-23 12:50:00|5786.03|5786.03|5786.03|5786.03|5786.03|5786.03|5786.03|5786.03|0
1655988620000|2022-06-23 12:50:20|5785.54|5785.54|5785.08|5785.08|5785.89|5785.89|5785.08|5785.08|0
1655988640000|2022-06-23 12:50:40|5785.39|5785.39|5784.63|5784.63|5785.39|5785.39|5784.63|5784.63|0
1655988720000|2022-06-23 12:52:00|5784.95|5784.95|5784.95|5784.95|5784.95|5784.95|5784.95|5784.95|0
1655988730000|2022-06-23 12:52:10|5784.63|5784.63|5784.31|5784.31|5784.63|5784.63|5784.31|5784.31|0
1655988740000|2022-06-23 12:52:20|5784.03|5784.03|5784.4|5784.4|5784.4|5784.4|5784.03|5784.03|0
1655988750000|2022-06-23 12:52:30|5783.41|5783.41|5783.41|5783.41|5783.41|5783.41|5783.41|5783.41|0
1655988780000|2022-06-23 12:53:00|5783.13|5783.13|5783.13|5783.13|5783.13|5783.13|5783.13|5783.13|0
1655988790000|2022-06-23 12:53:10|5783.41|5783.41|5783.41|5783.41|5783.73|5783.73|5783.41|5783.41|0
1655988800000|2022-06-23 12:53:20|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|5782.69|0
1655988810000|2022-06-23 12:53:30|5782.48|5782.48|5783.19|5783.19|5783.19|5783.19|5782.48|5782.48|0
1655988820000|2022-06-23 12:53:40|5782.59|5782.59|5781.69|5781.69|5782.59|5782.59|5781.69|5781.69|0
1655988830000|2022-06-23 12:53:50|5781.41|5781.41|5781.09|5781.09|5781.41|5781.41|5781.09|5781.09|0
1655988840000|2022-06-23 12:54:00|5780.9|5780.9|5780.2|5780.2|5780.9|5780.9|5780.2|5780.2|0
1655988860000|2022-06-23 12:54:20|5780.55|5780.55|5781.66|5781.66|5781.66|5781.66|5780.55|5780.55|0
1655988870000|2022-06-23 12:54:30|5783.58|5783.58|5783.19|5783.19|5783.58|5783.58|5783.19|5783.19|0
1655988880000|2022-06-23 12:54:40|5783.69|5783.69|5783.69|5783.69|5783.69|5783.69|5783.69|5783.69|0
1655988890000|2022-06-23 12:54:50|5783.05|5783.05|5783.05|5783.05|5783.05|5783.05|5783.05|5783.05|0
1655988900000|2022-06-23 12:55:00|5782.86|5782.86|5782.77|5782.77|5782.86|5782.86|5782.58|5782.58|0
1655988920000|2022-06-23 12:55:20|5783.09|5783.09|5783.41|5783.41|5783.41|5783.41|5783.09|5783.09|0
1655988940000|2022-06-23 12:55:40|5784.13|5784.13|5784.13|5784.13|5784.13|5784.13|5784.13|5784.13|0
1655988950000|2022-06-23 12:55:50|5783.17|5783.17|5782.08|5782.08|5783.17|5783.17|5782.08|5782.08|0
1655988960000|2022-06-23 12:56:00|5781.36|5781.36|5781.87|5781.87|5781.87|5781.87|5781.36|5781.36|0
1655988970000|2022-06-23 12:56:10|5782.19|5782.19|5782.26|5782.26|5782.26|5782.26|5782.19|5782.19|0
1655988980000|2022-06-23 12:56:20|5782.58|5782.58|5782.86|5782.86|5782.86|5782.86|5782.58|5782.58|0
1655989010000|2022-06-23 12:56:50|5783.1|5783.1|5783.55|5783.55|5783.74|5783.74|5783.1|5783.1|0
1655989040000|2022-06-23 12:57:20|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|5782.95|0
1655989080000|2022-06-23 12:58:00|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|5782.67|0
1655989090000|2022-06-23 12:58:10|5782.31|5782.31|5782.31|5782.31|5782.31|5782.31|5782.31|5782.31|0
1655989100000|2022-06-23 12:58:20|5782.63|5782.63|5778.95|5778.95|5782.63|5782.63|5778.95|5778.95|0
1655989110000|2022-06-23 12:58:30|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|5778.63|0
1655989150000|2022-06-23 12:59:10|5778.44|5778.44|5778.44|5778.44|5778.44|5778.44|5778.44|5778.44|0
1655989160000|2022-06-23 12:59:20|5777.88|5777.88|5777.88|5777.88|5777.88|5777.88|5777.88|5777.88|0
1655989170000|2022-06-23 12:59:30|5778.38|5778.38|5779.5|5779.5|5779.5|5779.5|5778.38|5778.38|0
1655989180000|2022-06-23 12:59:40|5779.88|5779.88|5779.88|5779.88|5779.88|5779.88|5779.88|5779.88|0
1655989190000|2022-06-23 12:59:50|5780.16|5780.16|5779.71|5779.71|5780.16|5780.16|5779.39|5779.39|0
1655989200000|2022-06-23 13:00:00|5780.03|5780.03|5780.03|5780.03|5780.03|5780.03|5780.03|5780.03|0
1655989230000|2022-06-23 13:00:30|5780.31|5780.31|5781.08|5781.08|5781.08|5781.08|5780.31|5780.31|0
1655989240000|2022-06-23 13:00:40|5781.4|5781.4|5781.4|5781.4|5781.4|5781.4|5781.4|5781.4|0
1655989260000|2022-06-23 13:01:00|5781.04|5781.04|5780.4|5780.4|5781.04|5781.04|5780.4|5780.4|0
1655989270000|2022-06-23 13:01:10|5780.12|5780.12|5778.3|5778.3|5780.12|5780.12|5778.3|5778.3|0
1655989280000|2022-06-23 13:01:20|5777.8|5777.8|5777.52|5777.52|5777.8|5777.8|5777.52|5777.52|0
1655989300000|2022-06-23 13:01:40|5776.75|5776.75|5776.75|5776.75|5776.75|5776.75|5776.75|5776.75|0
1655989310000|2022-06-23 13:01:50|5776.43|5776.43|5775.17|5775.17|5776.43|5776.43|5775.17|5775.17|0
1655989320000|2022-06-23 13:02:00|5775.49|5775.49|5774.03|5774.03|5775.49|5775.49|5774.03|5774.03|0
1655989330000|2022-06-23 13:02:10|5773.71|5773.71|5773.04|5773.04|5773.71|5773.71|5773.04|5773.04|0
1655989340000|2022-06-23 13:02:20|5772.04|5772.04|5771.98|5771.98|5772.54|5772.54|5771.98|5771.98|0
1655989350000|2022-06-23 13:02:30|5771.66|5771.66|5771.66|5771.66|5771.66|5771.66|5771.66|5771.66|0
1655989360000|2022-06-23 13:02:40|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|5772.43|0
1655989370000|2022-06-23 13:02:50|5772.75|5772.75|5773.25|5773.25|5773.25|5773.25|5772.75|5772.75|0
1655989380000|2022-06-23 13:03:00|5773.53|5773.53|5774.41|5774.41|5774.41|5774.41|5773.53|5773.53|0
1655989400000|2022-06-23 13:03:20|5774.73|5774.73|5774.73|5774.73|5774.73|5774.73|5774.73|5774.73|0
1655989410000|2022-06-23 13:03:30|5775.11|5775.11|5775.11|5775.11|5775.11|5775.11|5775.11|5775.11|0
1655989420000|2022-06-23 13:03:40|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|0
1655989440000|2022-06-23 13:04:00|5775.07|5775.07|5774.75|5774.75|5775.07|5775.07|5774.75|5774.75|0
1655989460000|2022-06-23 13:04:20|5775.14|5775.14|5775.14|5775.14|5775.14|5775.14|5775.14|5775.14|0
1655989480000|2022-06-23 13:04:40|5774.82|5774.82|5774.82|5774.82|5774.82|5774.82|5774.82|5774.82|0
1655989500000|2022-06-23 13:05:00|5774.5|5774.5|5774.5|5774.5|5774.5|5774.5|5774.5|5774.5|0
1655989510000|2022-06-23 13:05:10|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|5774.11|0
1655989520000|2022-06-23 13:05:20|5773.92|5773.92|5773.11|5773.11|5773.92|5773.92|5773.11|5773.11|0
1655989530000|2022-06-23 13:05:30|5772.72|5772.72|5772.53|5772.53|5772.72|5772.72|5772.53|5772.53|0
1655989540000|2022-06-23 13:05:40|5771.25|5771.25|5771.57|5771.57|5771.57|5771.57|5771.25|5771.25|0
1655989550000|2022-06-23 13:05:50|5771.21|5771.21|5770.86|5770.86|5771.21|5771.21|5770.86|5770.86|0
1655989580000|2022-06-23 13:06:20|5771.18|5771.18|5771.82|5771.82|5771.82|5771.82|5771.18|5771.18|0
1655989590000|2022-06-23 13:06:30|5772.14|5772.14|5771.82|5771.82|5772.14|5772.14|5771.82|5771.82|0
1655989600000|2022-06-23 13:06:40|5771.05|5771.05|5771.05|5771.05|5771.05|5771.05|5771.05|5771.05|0
1655989620000|2022-06-23 13:07:00|5771.24|5771.24|5774.71|5774.71|5774.71|5774.71|5771.24|5771.24|0
1655989640000|2022-06-23 13:07:20|5775.21|5775.21|5775.21|5775.21|5775.21|5775.21|5775.21|5775.21|0
1655989650000|2022-06-23 13:07:30|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|5775.71|0
1655989680000|2022-06-23 13:08:00|5776.21|5776.21|5776.9|5776.9|5776.9|5776.9|5776.21|5776.21|0
1655989690000|2022-06-23 13:08:10|5776.58|5776.58|5776.77|5776.77|5776.77|5776.77|5776.58|5776.58|0
1655989700000|2022-06-23 13:08:20|5776|5776|5776|5776|5776|5776|5776|5776|0
1655989710000|2022-06-23 13:08:30|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|0
1655989730000|2022-06-23 13:08:50|5776.81|5776.81|5777.13|5777.13|5777.13|5777.13|5776.81|5776.81|0
1655989760000|2022-06-23 13:09:20|5778.01|5778.01|5777.73|5777.73|5778.01|5778.01|5777.73|5777.73|0
1655989810000|2022-06-23 13:10:10|5778.01|5778.01|5778.01|5778.01|5778.01|5778.01|5778.01|5778.01|0
1655989820000|2022-06-23 13:10:20|5777.63|5777.63|5777.63|5777.63|5777.63|5777.63|5777.63|5777.63|0
1655989840000|2022-06-23 13:10:40|5777.95|5777.95|5777.63|5777.63|5777.95|5777.95|5777.63|5777.63|0
1655989860000|2022-06-23 13:11:00|5777.95|5777.95|5777.95|5777.95|5777.95|5777.95|5777.95|5777.95|0
1655989870000|2022-06-23 13:11:10|5778.27|5778.27|5778.87|5778.87|5778.87|5778.87|5778.27|5778.27|0
1655989920000|2022-06-23 13:12:00|5779.06|5779.06|5779.89|5779.89|5780.53|5780.53|5779.06|5779.06|0
1655989930000|2022-06-23 13:12:10|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|0
1655989940000|2022-06-23 13:12:20|5779.29|5779.29|5777.41|5777.41|5779.29|5779.29|5777.41|5777.41|0
1655989960000|2022-06-23 13:12:40|5777.73|5777.73|5777.73|5777.73|5777.73|5777.73|5777.73|5777.73|0
1655989970000|2022-06-23 13:12:50|5777.41|5777.41|5777.41|5777.41|5777.41|5777.41|5777.41|5777.41|0
1655989990000|2022-06-23 13:13:10|5777.73|5777.73|5777.73|5777.73|5777.73|5777.73|5777.73|5777.73|0
1655990000000|2022-06-23 13:13:20|5778.11|5778.11|5778.11|5778.11|5778.11|5778.11|5778.11|5778.11|0
1655990010000|2022-06-23 13:13:30|5778.83|5778.83|5778.83|5778.83|5778.83|5778.83|5778.83|5778.83|0
1655990020000|2022-06-23 13:13:40|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|5779.11|0
1655990040000|2022-06-23 13:14:00|5779.29|5779.29|5778.45|5778.45|5779.29|5779.29|5778.45|5778.45|0
1655990060000|2022-06-23 13:14:20|5778.77|5778.77|5778.77|5778.77|5778.77|5778.77|5778.77|5778.77|0
1655990070000|2022-06-23 13:14:30|5778.45|5778.45|5778.45|5778.45|5778.45|5778.45|5778.45|5778.45|0
1655990090000|2022-06-23 13:14:50|5778.17|5778.17|5778.17|5778.17|5778.17|5778.17|5778.17|5778.17|0
1655990130000|2022-06-23 13:15:30|5778.49|5778.49|5779.24|5779.24|5779.43|5779.43|5778.49|5778.49|0
1655990160000|2022-06-23 13:16:00|5779.56|5779.56|5780.33|5780.33|5780.33|5780.33|5779.56|5779.56|0
1655990180000|2022-06-23 13:16:20|5780.65|5780.65|5780.65|5780.65|5780.65|5780.65|5780.65|5780.65|0
1655990200000|2022-06-23 13:16:40|5780.97|5780.97|5781.29|5781.29|5781.78|5781.78|5780.97|5780.97|0
1655990220000|2022-06-23 13:17:00|5781.48|5781.48|5781.1|5781.1|5781.48|5781.48|5781.1|5781.1|0
1655990240000|2022-06-23 13:17:20|5780.74|5780.74|5780.1|5780.1|5780.74|5780.74|5780.1|5780.1|0
1655990250000|2022-06-23 13:17:30|5780.42|5780.42|5780.84|5780.84|5780.84|5780.84|5780.42|5780.42|0
1655990270000|2022-06-23 13:17:50|5780.47|5780.47|5780.84|5780.84|5780.84|5780.84|5780.47|5780.47|0
1655990280000|2022-06-23 13:18:00|5780.46|5780.46|5780.46|5780.46|5780.46|5780.46|5780.46|5780.46|0
1655990290000|2022-06-23 13:18:10|5779.96|5779.96|5779.46|5779.46|5779.96|5779.96|5779.46|5779.46|0
1655990300000|2022-06-23 13:18:20|5779.74|5779.74|5779.74|5779.74|5779.74|5779.74|5779.74|5779.74|0
1655990330000|2022-06-23 13:18:50|5780.45|5780.45|5780.95|5780.95|5780.95|5780.95|5780.45|5780.45|0
1655990360000|2022-06-23 13:19:20|5781.59|5781.59|5781.91|5781.91|5781.91|5781.91|5781.59|5781.59|0
1655990380000|2022-06-23 13:19:40|5781.55|5781.55|5781.55|5781.55|5781.55|5781.55|5781.55|5781.55|0
1655990400000|2022-06-23 13:20:00|5781.74|5781.74|5781.1|5781.1|5781.74|5781.74|5781.1|5781.1|0
1655990410000|2022-06-23 13:20:10|5780.78|5780.78|5780.78|5780.78|5780.78|5780.78|5780.78|5780.78|0
1655990420000|2022-06-23 13:20:20|5781.14|5781.14|5781.49|5781.49|5781.49|5781.49|5781.14|5781.14|0
1655990450000|2022-06-23 13:20:50|5780.53|5780.53|5780.21|5780.21|5780.53|5780.53|5780.21|5780.21|0
1655990460000|2022-06-23 13:21:00|5779.93|5779.93|5775.49|5775.49|5779.93|5779.93|5775.49|5775.49|0
1655990470000|2022-06-23 13:21:10|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|5774.77|0
1655990480000|2022-06-23 13:21:20|5775.45|5775.45|5775.45|5775.45|5775.45|5775.45|5775.45|5775.45|0
1655990490000|2022-06-23 13:21:30|5776.09|5776.09|5776.09|5776.09|5776.09|5776.09|5776.09|5776.09|0
1655990500000|2022-06-23 13:21:40|5775.73|5775.73|5775.73|5775.73|5775.73|5775.73|5775.73|5775.73|0
1655990530000|2022-06-23 13:22:10|5776.01|5776.01|5775.51|5775.51|5776.01|5776.01|5775.51|5775.51|0
1655990540000|2022-06-23 13:22:20|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|0
1655990580000|2022-06-23 13:23:00|5774.97|5774.97|5775.29|5775.29|5775.29|5775.29|5774.97|5774.97|0
1655990590000|2022-06-23 13:23:10|5774.65|5774.65|5774.46|5774.46|5774.65|5774.65|5774.46|5774.46|0
1655990630000|2022-06-23 13:23:50|5774.84|5774.84|5774.13|5774.13|5774.84|5774.84|5774.13|5774.13|0
1655990640000|2022-06-23 13:24:00|5775.12|5775.12|5775.12|5775.12|5775.12|5775.12|5775.12|5775.12|0
1655990650000|2022-06-23 13:24:10|5775.62|5775.62|5775.62|5775.62|5775.62|5775.62|5775.62|5775.62|0
1655990670000|2022-06-23 13:24:30|5775.94|5775.94|5775.94|5775.94|5775.94|5775.94|5775.94|5775.94|0
1655990690000|2022-06-23 13:24:50|5776.13|5776.13|5776.32|5776.32|5776.32|5776.32|5776.13|5776.13|0
1655990700000|2022-06-23 13:25:00|5776.53|5776.53|5777.46|5777.46|5777.46|5777.46|5776.53|5776.53|0
1655990710000|2022-06-23 13:25:10|5777.1|5777.1|5777.1|5777.1|5777.1|5777.1|5777.1|5777.1|0
1655990720000|2022-06-23 13:25:20|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|0
1655990740000|2022-06-23 13:25:40|5778.49|5778.49|5776.85|5776.85|5778.49|5778.49|5776.85|5776.85|0
1655990760000|2022-06-23 13:26:00|5777.17|5777.17|5777.67|5777.67|5777.67|5777.67|5777.17|5777.17|0
1655990770000|2022-06-23 13:26:10|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|0
1655990780000|2022-06-23 13:26:20|5776.51|5776.51|5776.63|5776.63|5776.63|5776.63|5776.13|5776.13|0
1655990800000|2022-06-23 13:26:40|5776.25|5776.25|5776.63|5776.63|5776.63|5776.63|5776.25|5776.25|0
1655990810000|2022-06-23 13:26:50|5776.82|5776.82|5777.62|5777.62|5777.62|5777.62|5776.63|5776.63|0
1655990820000|2022-06-23 13:27:00|5777.2|5777.2|5777.2|5777.2|5777.2|5777.2|5777.2|5777.2|0
1655990830000|2022-06-23 13:27:10|5776.82|5776.82|5775.67|5775.67|5776.82|5776.82|5775.67|5775.67|0
1655990840000|2022-06-23 13:27:20|5775.39|5775.39|5775.03|5775.03|5775.39|5775.39|5775.03|5775.03|0
1655990850000|2022-06-23 13:27:30|5774.71|5774.71|5774.11|5774.11|5774.71|5774.71|5774.11|5774.11|0
1655990870000|2022-06-23 13:27:50|5774.43|5774.43|5774.93|5774.93|5774.93|5774.93|5774.43|5774.43|0
1655990880000|2022-06-23 13:28:00|5774.61|5774.61|5773.46|5773.46|5774.61|5774.61|5773.46|5773.46|0
1655990890000|2022-06-23 13:28:10|5773.27|5773.27|5770.9|5770.9|5773.27|5773.27|5770.9|5770.9|0
1655990900000|2022-06-23 13:28:20|5771.48|5771.48|5771.76|5771.76|5771.76|5771.76|5771.48|5771.48|0
1655990910000|2022-06-23 13:28:30|5772.11|5772.11|5771.79|5771.79|5772.11|5772.11|5771.79|5771.79|0
1655990920000|2022-06-23 13:28:40|5772.11|5772.11|5774.79|5774.79|5774.79|5774.79|5772.11|5772.11|0
1655990960000|2022-06-23 13:29:20|5774.98|5774.98|5774.98|5774.98|5774.98|5774.98|5774.98|5774.98|0
1655990990000|2022-06-23 13:29:50|5774.79|5774.79|5774.76|5774.76|5774.79|5774.79|5774.4|5774.4|0
1655991000000|2022-06-23 13:30:00|5775.08|5775.08|5783.43|5783.43|5783.75|5783.75|5775.08|5775.08|0
1655991010000|2022-06-23 13:30:10|5782.15|5782.15|5779.54|5779.54|5782.5|5782.5|5779.54|5779.54|0
1655991020000|2022-06-23 13:30:20|5778.98|5778.98|5777.09|5777.09|5778.98|5778.98|5776.9|5776.9|0
1655991030000|2022-06-23 13:30:30|5776.81|5776.81|5774.98|5774.98|5777.09|5777.09|5774.98|5774.98|0
1655991040000|2022-06-23 13:30:40|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|0
1655991050000|2022-06-23 13:30:50|5775.41|5775.41|5776.29|5776.29|5776.29|5776.29|5775.41|5775.41|0
1655991060000|2022-06-23 13:31:00|5776.01|5776.01|5777.85|5777.85|5777.85|5777.85|5775.63|5775.63|0
1655991070000|2022-06-23 13:31:10|5778.04|5778.04|5780.12|5780.12|5780.12|5780.12|5778.04|5778.04|0
1655991080000|2022-06-23 13:31:20|5779.93|5779.93|5780.12|5780.12|5780.12|5780.12|5779.93|5779.93|0
1655991090000|2022-06-23 13:31:30|5779.74|5779.74|5779.64|5779.64|5779.74|5779.74|5778.97|5778.97|0
1655991100000|2022-06-23 13:31:40|5779.32|5779.32|5778.42|5778.42|5779.32|5779.32|5778.42|5778.42|0
1655991110000|2022-06-23 13:31:50|5778.04|5778.04|5774.55|5774.55|5778.04|5778.04|5774.55|5774.55|0
1655991120000|2022-06-23 13:32:00|5774.27|5774.27|5774.27|5774.27|5774.27|5774.27|5773.99|5773.99|0
1655991130000|2022-06-23 13:32:10|5773.95|5773.95|5770.9|5770.9|5773.95|5773.95|5770.9|5770.9|0
1655991140000|2022-06-23 13:32:20|5771.22|5771.22|5770.94|5770.94|5771.22|5771.22|5770.94|5770.94|0
1655991150000|2022-06-23 13:32:30|5771.5|5771.5|5771.79|5771.79|5772.18|5772.18|5771.5|5771.5|0
1655991160000|2022-06-23 13:32:40|5771.08|5771.08|5770.69|5770.69|5771.08|5771.08|5770.69|5770.69|0
1655991170000|2022-06-23 13:32:50|5771.33|5771.33|5772.11|5772.11|5772.11|5772.11|5771.01|5771.01|0
1655991180000|2022-06-23 13:33:00|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|5771.79|0
1655991190000|2022-06-23 13:33:10|5772.75|5772.75|5772.81|5772.81|5772.81|5772.81|5772.43|5772.43|0
1655991200000|2022-06-23 13:33:20|5773.77|5773.77|5778.1|5778.1|5778.1|5778.1|5773.77|5773.77|0
1655991220000|2022-06-23 13:33:40|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|5777.14|0
1655991240000|2022-06-23 13:34:00|5776.86|5776.86|5776.22|5776.22|5776.86|5776.86|5776.22|5776.22|0
1655991250000|2022-06-23 13:34:10|5776.03|5776.03|5775.2|5775.2|5776.03|5776.03|5775.07|5775.07|0
1655991260000|2022-06-23 13:34:20|5774.84|5774.84|5773.69|5773.69|5774.84|5774.84|5773.69|5773.69|0
1655991270000|2022-06-23 13:34:30|5773.37|5773.37|5772.24|5772.24|5773.37|5773.37|5771.5|5771.5|0
1655991280000|2022-06-23 13:34:40|5771.92|5771.92|5771.58|5771.58|5772.24|5772.24|5771.58|5771.58|0
1655991290000|2022-06-23 13:34:50|5771.22|5771.22|5770.9|5770.9|5771.22|5771.22|5770.9|5770.9|0
1655991300000|2022-06-23 13:35:00|5770.52|5770.52|5770.02|5770.02|5770.52|5770.52|5770.02|5770.02|0
1655991310000|2022-06-23 13:35:10|5769.46|5769.46|5768.38|5768.38|5769.46|5769.46|5768.38|5768.38|0
1655991320000|2022-06-23 13:35:20|5768.1|5768.1|5767.36|5767.36|5768.1|5768.1|5767.36|5767.36|0
1655991330000|2022-06-23 13:35:30|5766.86|5766.86|5765.37|5765.37|5766.86|5766.86|5765.37|5765.37|0
1655991340000|2022-06-23 13:35:40|5765|5765|5765|5765|5765|5765|5765|5765|0
1655991350000|2022-06-23 13:35:50|5764.36|5764.36|5762.43|5762.43|5764.36|5764.36|5762.11|5762.11|0
1655991360000|2022-06-23 13:36:00|5762.15|5762.15|5762.08|5762.08|5762.15|5762.15|5761.76|5761.76|0
1655991370000|2022-06-23 13:36:10|5762.47|5762.47|5760.63|5760.63|5762.47|5762.47|5760.63|5760.63|0
1655991380000|2022-06-23 13:36:20|5760.95|5760.95|5760.95|5760.95|5760.95|5760.95|5760.95|5760.95|0
1655991390000|2022-06-23 13:36:30|5761.72|5761.72|5764.37|5764.37|5764.56|5764.56|5761.72|5761.72|0
1655991400000|2022-06-23 13:36:40|5764.19|5764.19|5763.79|5763.79|5764.47|5764.47|5763.79|5763.79|0
1655991410000|2022-06-23 13:36:50|5764.5|5764.5|5762.98|5762.98|5764.5|5764.5|5762.98|5762.98|0
1655991420000|2022-06-23 13:37:00|5763.48|5763.48|5763.48|5763.48|5763.48|5763.48|5763.48|5763.48|0
1655991430000|2022-06-23 13:37:10|5763.98|5763.98|5763.98|5763.98|5763.98|5763.98|5763.98|5763.98|0
1655991440000|2022-06-23 13:37:20|5763.02|5763.02|5762.43|5762.43|5763.52|5763.52|5761.29|5761.29|0
1655991450000|2022-06-23 13:37:30|5762.15|5762.15|5761|5761|5762.15|5762.15|5761|5761|0
1655991460000|2022-06-23 13:37:40|5759.57|5759.57|5757.19|5757.19|5759.57|5759.57|5757.19|5757.19|0
1655991470000|2022-06-23 13:37:50|5756.87|5756.87|5757.32|5757.32|5757.32|5757.32|5756.87|5756.87|0
1655991480000|2022-06-23 13:38:00|5757.92|5757.92|5757.92|5757.92|5757.92|5757.92|5757.92|5757.92|0
1655991490000|2022-06-23 13:38:10|5757.28|5757.28|5759.68|5759.68|5759.68|5759.68|5757.28|5757.28|0
1655991500000|2022-06-23 13:38:20|5759.96|5759.96|5760.15|5760.15|5760.15|5760.15|5759.96|5759.96|0
1655991520000|2022-06-23 13:38:40|5759.87|5759.87|5759.51|5759.51|5759.87|5759.87|5759.51|5759.51|0
1655991540000|2022-06-23 13:39:00|5759.23|5759.23|5759.94|5759.94|5759.94|5759.94|5758.87|5758.87|0
1655991550000|2022-06-23 13:39:10|5760.33|5760.33|5761.57|5761.57|5761.57|5761.57|5760.33|5760.33|0
1655991560000|2022-06-23 13:39:20|5761.85|5761.85|5762.07|5762.07|5762.07|5762.07|5761.57|5761.57|0
1655991570000|2022-06-23 13:39:30|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|0
1655991580000|2022-06-23 13:39:40|5761.18|5761.18|5761.18|5761.18|5761.54|5761.54|5761.18|5761.18|0
1655991590000|2022-06-23 13:39:50|5761|5761|5761.38|5761.38|5761.38|5761.38|5761|5761|0
1655991600000|2022-06-23 13:40:00|5761.06|5761.06|5760.78|5760.78|5761.06|5761.06|5760.78|5760.78|0
1655991610000|2022-06-23 13:40:10|5760.59|5760.59|5761.84|5761.84|5762.22|5762.22|5760.59|5760.59|0
1655991620000|2022-06-23 13:40:20|5762.33|5762.33|5761.54|5761.54|5762.5|5762.5|5761.35|5761.35|0
1655991630000|2022-06-23 13:40:30|5761.86|5761.86|5764.76|5764.76|5764.76|5764.76|5761.86|5761.86|0
1655991710000|2022-06-23 13:41:50|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|0
1655991720000|2022-06-23 13:42:00|5763.77|5763.77|5765.55|5765.55|5765.87|5765.87|5763.77|5763.77|0
1655991730000|2022-06-23 13:42:10|5765.36|5765.36|5765.36|5765.36|5765.36|5765.36|5765.36|5765.36|0
1655991750000|2022-06-23 13:42:30|5765.64|5765.64|5765.64|5765.64|5766.28|5766.28|5765.64|5765.64|0
1655991770000|2022-06-23 13:42:50|5765.92|5765.92|5765.6|5765.6|5765.92|5765.92|5765.6|5765.6|0
1655991780000|2022-06-23 13:43:00|5765.32|5765.32|5765.04|5765.04|5765.32|5765.32|5765.04|5765.04|0
1655991790000|2022-06-23 13:43:10|5765.42|5765.42|5765.03|5765.03|5765.42|5765.42|5765.03|5765.03|0
1655991800000|2022-06-23 13:43:20|5764.75|5764.75|5764.75|5764.75|5764.75|5764.75|5764.75|5764.75|0
1655991810000|2022-06-23 13:43:30|5765.03|5765.03|5767.72|5767.72|5767.72|5767.72|5765.03|5765.03|0
1655991820000|2022-06-23 13:43:40|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|0
1655991830000|2022-06-23 13:43:50|5768.18|5768.18|5768.18|5768.18|5768.18|5768.18|5768.18|5768.18|0
1655991840000|2022-06-23 13:44:00|5767.54|5767.54|5767.58|5767.58|5767.58|5767.58|5767.26|5767.26|0
1655991850000|2022-06-23 13:44:10|5766.04|5766.04|5764.86|5764.86|5766.04|5766.04|5764.86|5764.86|0
1655991870000|2022-06-23 13:44:30|5765.24|5765.24|5765.24|5765.24|5765.24|5765.24|5765.24|5765.24|0
1655991880000|2022-06-23 13:44:40|5765.63|5765.63|5765.24|5765.24|5765.63|5765.63|5765.24|5765.24|0
1655991890000|2022-06-23 13:44:50|5764.92|5764.92|5764.1|5764.1|5764.92|5764.92|5764.1|5764.1|0
1655992110000|2022-06-23 13:48:30|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|5759.98|0
1655992120000|2022-06-23 13:48:40|5759.6|5759.6|5759.1|5759.1|5759.6|5759.6|5759.1|5759.1|0
1655992130000|2022-06-23 13:48:50|5758.72|5758.72|5758.16|5758.16|5758.72|5758.72|5758.16|5758.16|0
1655992140000|2022-06-23 13:49:00|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|0
1655992150000|2022-06-23 13:49:10|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5756.84|5756.84|0
1655992160000|2022-06-23 13:49:20|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|0
1655992170000|2022-06-23 13:49:30|5757.12|5757.12|5758.81|5758.81|5758.83|5758.83|5757.12|5757.12|0
1655992190000|2022-06-23 13:49:50|5759.45|5759.45|5758.53|5758.53|5759.83|5759.83|5758.53|5758.53|0
1655992200000|2022-06-23 13:50:00|5757.44|5757.44|5755.95|5755.95|5757.44|5757.44|5755.95|5755.95|0
1655992210000|2022-06-23 13:50:10|5756.72|5756.72|5754.43|5754.43|5757.1|5757.1|5754.43|5754.43|0
1655992230000|2022-06-23 13:50:30|5754.11|5754.11|5754.11|5754.11|5754.11|5754.11|5754.11|5754.11|0
1655992240000|2022-06-23 13:50:40|5754.43|5754.43|5754.98|5754.98|5754.98|5754.98|5754.43|5754.43|0
1655992250000|2022-06-23 13:50:50|5754.7|5754.7|5751.95|5751.95|5754.7|5754.7|5751.95|5751.95|0
1655992260000|2022-06-23 13:51:00|5750.35|5750.35|5750.39|5750.39|5750.67|5750.67|5750.11|5750.11|0
1655992270000|2022-06-23 13:51:10|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|5750.67|0
1655992290000|2022-06-23 13:51:30|5750.99|5750.99|5750.71|5750.71|5750.99|5750.99|5750.71|5750.71|0
1655992300000|2022-06-23 13:51:40|5750.15|5750.15|5751.86|5751.86|5751.86|5751.86|5750.15|5750.15|0
1655992320000|2022-06-23 13:52:00|5752.58|5752.58|5751.98|5751.98|5752.9|5752.9|5751.98|5751.98|0
1655992330000|2022-06-23 13:52:10|5751.62|5751.62|5749.16|5749.16|5751.62|5751.62|5749.16|5749.16|0
1655992340000|2022-06-23 13:52:20|5748.78|5748.78|5748.42|5748.42|5748.78|5748.78|5748.42|5748.42|0
1655992350000|2022-06-23 13:52:30|5747.66|5747.66|5746.98|5746.98|5747.66|5747.66|5746.98|5746.98|0
1655992360000|2022-06-23 13:52:40|5746.06|5746.06|5745.52|5745.52|5746.06|5746.06|5744.49|5744.49|0
1655992370000|2022-06-23 13:52:50|5745.14|5745.14|5745.78|5745.78|5745.78|5745.78|5745.14|5745.14|0
1655992380000|2022-06-23 13:53:00|5745.5|5745.5|5745.5|5745.5|5745.5|5745.5|5745.5|5745.5|0
1655992520000|2022-06-23 13:55:20|5747.49|5747.49|5748.36|5748.36|5748.36|5748.36|5747.49|5747.49|0
1655992530000|2022-06-23 13:55:30|5748.55|5748.55|5749.27|5749.27|5749.27|5749.27|5748.55|5748.55|0
1655992590000|2022-06-23 13:56:30|5753.8|5753.8|5757.66|5757.66|5757.66|5757.66|5753.8|5753.8|0
1655992600000|2022-06-23 13:56:40|5757.98|5757.98|5758.26|5758.26|5758.26|5758.26|5757.98|5757.98|0
1655992620000|2022-06-23 13:57:00|5758.9|5758.9|5758.37|5758.37|5758.9|5758.9|5758.37|5758.37|0
1655992630000|2022-06-23 13:57:10|5758.69|5758.69|5758.75|5758.75|5759.52|5759.52|5758.37|5758.37|0
1655992650000|2022-06-23 13:57:30|5758.49|5758.49|5757.26|5757.26|5758.49|5758.49|5757.26|5757.26|0
1655992660000|2022-06-23 13:57:40|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|0
1655992680000|2022-06-23 13:58:00|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|0
1655992690000|2022-06-23 13:58:10|5757.9|5757.9|5757.9|5757.9|5757.9|5757.9|5757.9|5757.9|0
1655992700000|2022-06-23 13:58:20|5758.22|5758.22|5758.92|5758.92|5758.92|5758.92|5758.22|5758.22|0
1655992710000|2022-06-23 13:58:30|5759.8|5759.8|5761.76|5761.76|5761.76|5761.76|5759.8|5759.8|0
1655992810000|2022-06-23 14:00:10|5767.52|5767.52|5765.47|5765.47|5767.52|5767.52|5765.47|5765.47|0
1655992820000|2022-06-23 14:00:20|5765.57|5765.57|5765.6|5765.6|5765.6|5765.6|5765.22|5765.22|0
1655992830000|2022-06-23 14:00:30|5765.92|5765.92|5768.15|5768.15|5768.15|5768.15|5765.92|5765.92|0
1655992840000|2022-06-23 14:00:40|5768.47|5768.47|5768.47|5768.47|5768.47|5768.47|5768.47|5768.47|0
1655992850000|2022-06-23 14:00:50|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|5768.86|0
1655992910000|2022-06-23 14:01:50|5767.9|5767.9|5767.9|5767.9|5767.9|5767.9|5767.9|5767.9|0
1655992920000|2022-06-23 14:02:00|5768.4|5768.4|5768.4|5768.4|5768.4|5768.4|5768.4|5768.4|0
1655992930000|2022-06-23 14:02:10|5768.02|5768.02|5768.02|5768.02|5768.02|5768.02|5768.02|5768.02|0
1655992940000|2022-06-23 14:02:20|5766.59|5766.59|5766.69|5766.69|5766.69|5766.69|5766.27|5766.27|0
1655992950000|2022-06-23 14:02:30|5766.19|5766.19|5766.19|5766.19|5766.19|5766.19|5766.19|5766.19|0
1655992960000|2022-06-23 14:02:40|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|0
1655992970000|2022-06-23 14:02:50|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|5765.5|0
1655992980000|2022-06-23 14:03:00|5766.14|5766.14|5767.9|5767.9|5767.9|5767.9|5766.14|5766.14|0
1655992990000|2022-06-23 14:03:10|5767.52|5767.52|5767.52|5767.52|5767.52|5767.52|5767.52|5767.52|0
1655993000000|2022-06-23 14:03:20|5767.14|5767.14|5768.16|5768.16|5768.16|5768.16|5767.14|5767.14|0
1655993010000|2022-06-23 14:03:30|5768.54|5768.54|5768.54|5768.54|5768.54|5768.54|5768.54|5768.54|0
1655993020000|2022-06-23 14:03:40|5769.18|5769.18|5769.18|5769.18|5769.18|5769.18|5769.18|5769.18|0
1655993030000|2022-06-23 14:03:50|5768.86|5768.86|5766.56|5766.56|5768.86|5768.86|5766.56|5766.56|0
1655993040000|2022-06-23 14:04:00|5765.92|5765.92|5764.82|5764.82|5766.13|5766.13|5764.82|5764.82|0
1655993050000|2022-06-23 14:04:10|5764.63|5764.63|5765.23|5765.23|5765.23|5765.23|5764.25|5764.25|0
1655993060000|2022-06-23 14:04:20|5765.79|5765.79|5765.98|5765.98|5765.98|5765.98|5765.79|5765.79|0
1655993070000|2022-06-23 14:04:30|5766.36|5766.36|5766.85|5766.85|5766.85|5766.85|5766.36|5766.36|0
1655993080000|2022-06-23 14:04:40|5768.18|5768.18|5769.77|5769.77|5770.16|5770.16|5768.18|5768.18|0
1655993090000|2022-06-23 14:04:50|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|5769.58|0
1655993100000|2022-06-23 14:05:00|5769.39|5769.39|5769.67|5769.67|5769.67|5769.67|5769.39|5769.39|0
1655993110000|2022-06-23 14:05:10|5770.71|5770.71|5767.62|5767.62|5770.71|5770.71|5767.62|5767.62|0
1655993120000|2022-06-23 14:05:20|5767.43|5767.43|5767.86|5767.86|5768.14|5768.14|5767.43|5767.43|0
1655993130000|2022-06-23 14:05:30|5767.54|5767.54|5767.28|5767.28|5767.54|5767.54|5766.77|5766.77|0
1655993140000|2022-06-23 14:05:40|5766.93|5766.93|5767.11|5767.11|5767.11|5767.11|5766.61|5766.61|0
1655993160000|2022-06-23 14:06:00|5767.43|5767.43|5768.94|5768.94|5769.32|5769.32|5767.43|5767.43|0
1655993170000|2022-06-23 14:06:10|5768.55|5768.55|5769.05|5769.05|5769.05|5769.05|5768.55|5768.55|0
1655993180000|2022-06-23 14:06:20|5768.69|5768.69|5768.48|5768.48|5768.8|5768.8|5768.41|5768.41|0
1655993190000|2022-06-23 14:06:30|5768.84|5768.84|5769.54|5769.54|5769.54|5769.54|5768.45|5768.45|0
1655993220000|2022-06-23 14:07:00|5769.04|5769.04|5769.04|5769.04|5769.04|5769.04|5769.04|5769.04|0
1655993230000|2022-06-23 14:07:10|5768.72|5768.72|5768.44|5768.44|5768.72|5768.72|5768.44|5768.44|0
1655993240000|2022-06-23 14:07:20|5768.26|5768.26|5767.51|5767.51|5768.26|5768.26|5767.51|5767.51|0
1655993250000|2022-06-23 14:07:30|5767.87|5767.87|5767.87|5767.87|5767.87|5767.87|5767.87|5767.87|0
1655993260000|2022-06-23 14:07:40|5768.23|5768.23|5765.06|5765.06|5768.23|5768.23|5765.06|5765.06|0
1655993270000|2022-06-23 14:07:50|5765.42|5765.42|5765.42|5765.42|5765.42|5765.42|5765.42|5765.42|0
1655993280000|2022-06-23 14:08:00|5765.74|5765.74|5765.95|5765.95|5765.95|5765.95|5765.38|5765.38|0
1655993290000|2022-06-23 14:08:10|5765.39|5765.39|5763.17|5763.17|5765.67|5765.67|5763.17|5763.17|0
1655993300000|2022-06-23 14:08:20|5762.89|5762.89|5758.61|5758.61|5762.89|5762.89|5758.61|5758.61|0
1655993310000|2022-06-23 14:08:30|5759|5759|5759.92|5759.92|5759.92|5759.92|5759|5759|0
1655993320000|2022-06-23 14:08:40|5759.36|5759.36|5759.32|5759.32|5759.64|5759.64|5759.32|5759.32|0
1655993340000|2022-06-23 14:09:00|5759.6|5759.6|5758.64|5758.64|5759.6|5759.6|5758.64|5758.64|0
1655993350000|2022-06-23 14:09:10|5758.25|5758.25|5756.94|5756.94|5758.25|5758.25|5756.94|5756.94|0
1655993360000|2022-06-23 14:09:20|5756.44|5756.44|5756.44|5756.44|5756.44|5756.44|5756.44|5756.44|0
1655993370000|2022-06-23 14:09:30|5756.05|5756.05|5756.05|5756.05|5756.05|5756.05|5756.05|5756.05|0
1655993380000|2022-06-23 14:09:40|5755.67|5755.67|5755.18|5755.18|5755.67|5755.67|5755.18|5755.18|0
1655993390000|2022-06-23 14:09:50|5754.82|5754.82|5755.01|5755.01|5755.01|5755.01|5754.82|5754.82|0
1655993400000|2022-06-23 14:10:00|5755.22|5755.22|5755.44|5755.44|5755.44|5755.44|5754.94|5754.94|0
1655993410000|2022-06-23 14:10:10|5755.8|5755.8|5753.81|5753.81|5756.15|5756.15|5753.81|5753.81|0
1655993420000|2022-06-23 14:10:20|5754.13|5754.13|5753.85|5753.85|5754.13|5754.13|5753.85|5753.85|0
1655993440000|2022-06-23 14:10:40|5756.14|5756.14|5756.33|5756.33|5756.33|5756.33|5756.14|5756.14|0
1655993450000|2022-06-23 14:10:50|5757.1|5757.1|5757.88|5757.88|5757.88|5757.88|5757.1|5757.1|0
1655993460000|2022-06-23 14:11:00|5758.95|5758.95|5759.14|5759.14|5759.14|5759.14|5758.95|5758.95|0
1655993550000|2022-06-23 14:12:30|5755.46|5755.46|5755.46|5755.46|5755.46|5755.46|5755.46|5755.46|0
1655993560000|2022-06-23 14:12:40|5755.07|5755.07|5755.39|5755.39|5755.39|5755.39|5755.07|5755.07|0
1655993570000|2022-06-23 14:12:50|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|0
1655993580000|2022-06-23 14:13:00|5755.39|5755.39|5755.47|5755.47|5755.75|5755.75|5754.75|5754.75|0
1655993590000|2022-06-23 14:13:10|5755.75|5755.75|5757.01|5757.01|5757.01|5757.01|5755.75|5755.75|0
1655993610000|2022-06-23 14:13:30|5757.78|5757.78|5758.47|5758.47|5759.19|5759.19|5757.4|5757.4|0
1655993620000|2022-06-23 14:13:40|5757.97|5757.97|5758.33|5758.33|5758.33|5758.33|5757.97|5757.97|0
1655993630000|2022-06-23 14:13:50|5757.83|5757.83|5758.27|5758.27|5758.27|5758.27|5756.62|5756.62|0
1655993640000|2022-06-23 14:14:00|5759.04|5759.04|5760.44|5760.44|5760.44|5760.44|5759.04|5759.04|0
1655993650000|2022-06-23 14:14:10|5761.2|5761.2|5761.2|5761.2|5761.2|5761.2|5761.2|5761.2|0
1655993670000|2022-06-23 14:14:30|5760.92|5760.92|5760.29|5760.29|5760.92|5760.92|5760.29|5760.29|0
1655993690000|2022-06-23 14:14:50|5760.64|5760.64|5762.13|5762.13|5762.13|5762.13|5760.64|5760.64|0
1655993700000|2022-06-23 14:15:00|5762.32|5762.32|5762.32|5762.32|5762.32|5762.32|5762.32|5762.32|0
1655993710000|2022-06-23 14:15:10|5761.96|5761.96|5761.96|5761.96|5761.96|5761.96|5761.96|5761.96|0
1655993720000|2022-06-23 14:15:20|5761.57|5761.57|5761.25|5761.25|5761.57|5761.57|5761.25|5761.25|0
1655993730000|2022-06-23 14:15:30|5761.07|5761.07|5760.68|5760.68|5761.07|5761.07|5760.68|5760.68|0
1655993740000|2022-06-23 14:15:40|5759.97|5759.97|5760.32|5760.32|5760.68|5760.68|5759.61|5759.61|0
1655993750000|2022-06-23 14:15:50|5759.68|5759.68|5759.36|5759.36|5759.68|5759.68|5759.33|5759.33|0
1655993760000|2022-06-23 14:16:00|5759.01|5759.01|5758.58|5758.58|5760|5760|5758.22|5758.22|0
1655993770000|2022-06-23 14:16:10|5758.3|5758.3|5755.19|5755.19|5758.3|5758.3|5755.19|5755.19|0
1655993780000|2022-06-23 14:16:20|5754.83|5754.83|5755.33|5755.33|5755.33|5755.33|5754.83|5754.83|0
1655993790000|2022-06-23 14:16:30|5755.14|5755.14|5754.47|5754.47|5755.14|5755.14|5754.47|5754.47|0
1655993800000|2022-06-23 14:16:40|5754.97|5754.97|5756.12|5756.12|5756.57|5756.57|5754.97|5754.97|0
1655993820000|2022-06-23 14:17:00|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|0
1655993830000|2022-06-23 14:17:10|5755.12|5755.12|5754.3|5754.3|5755.12|5755.12|5754.3|5754.3|0
1655993840000|2022-06-23 14:17:20|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|0
1655993850000|2022-06-23 14:17:30|5755.29|5755.29|5754.15|5754.15|5755.29|5755.29|5754.15|5754.15|0
1655993860000|2022-06-23 14:17:40|5754.65|5754.65|5754.15|5754.15|5754.65|5754.65|5754.15|5754.15|0
1655993870000|2022-06-23 14:17:50|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|5754.87|0
1655993880000|2022-06-23 14:18:00|5754.51|5754.51|5753.87|5753.87|5754.51|5754.51|5753.87|5753.87|0
1655993890000|2022-06-23 14:18:10|5754.83|5754.83|5754.57|5754.57|5755.66|5755.66|5754.57|5754.57|0
1655993900000|2022-06-23 14:18:20|5754.21|5754.21|5753.57|5753.57|5754.21|5754.21|5753.57|5753.57|0
1655993910000|2022-06-23 14:18:30|5753.29|5753.29|5753.29|5753.29|5753.29|5753.29|5753.29|5753.29|0
1655993920000|2022-06-23 14:18:40|5752.94|5752.94|5751.79|5751.79|5752.94|5752.94|5751.4|5751.4|0
1655993930000|2022-06-23 14:18:50|5751.4|5751.4|5751.08|5751.08|5751.4|5751.4|5751.08|5751.08|0
1655993940000|2022-06-23 14:19:00|5750.7|5750.7|5750.06|5750.06|5750.7|5750.7|5750.06|5750.06|0
1655993950000|2022-06-23 14:19:10|5749.42|5749.42|5748.87|5748.87|5749.42|5749.42|5748.87|5748.87|0
1655993960000|2022-06-23 14:19:20|5749.23|5749.23|5750.09|5750.09|5750.09|5750.09|5749.23|5749.23|0
1655993970000|2022-06-23 14:19:30|5749.37|5749.37|5750.09|5750.09|5750.09|5750.09|5749.37|5749.37|0
1655993980000|2022-06-23 14:19:40|5750.59|5750.59|5750.91|5750.91|5750.91|5750.91|5750.59|5750.59|0
1655993990000|2022-06-23 14:19:50|5751.29|5751.29|5751.68|5751.68|5751.68|5751.68|5751.29|5751.29|0
1655994000000|2022-06-23 14:20:00|5752|5752|5754.47|5754.47|5754.47|5754.47|5752|5752|0
1655994010000|2022-06-23 14:20:10|5754.97|5754.97|5756.23|5756.23|5756.23|5756.23|5754.19|5754.19|0
1655994020000|2022-06-23 14:20:20|5755.84|5755.84|5756.03|5756.03|5756.03|5756.03|5755.84|5755.84|0
1655994030000|2022-06-23 14:20:30|5756.67|5756.67|5756.67|5756.67|5756.67|5756.67|5756.67|5756.67|0
1655994040000|2022-06-23 14:20:40|5757.05|5757.05|5759.13|5759.13|5759.13|5759.13|5757.05|5757.05|0
1655994050000|2022-06-23 14:20:50|5759.31|5759.31|5761.43|5761.43|5761.43|5761.43|5759.31|5759.31|0
1655994060000|2022-06-23 14:21:00|5761.71|5761.71|5762.03|5762.03|5762.03|5762.03|5761.71|5761.71|0
1655994070000|2022-06-23 14:21:10|5763.18|5763.18|5763.31|5763.31|5763.31|5763.31|5762.99|5762.99|0
1655994080000|2022-06-23 14:21:20|5762.81|5762.81|5762.53|5762.53|5762.81|5762.81|5762.53|5762.53|0
1655994090000|2022-06-23 14:21:30|5762.92|5762.92|5765.39|5765.39|5765.39|5765.39|5762.92|5762.92|0
1655994100000|2022-06-23 14:21:40|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|0
1655994110000|2022-06-23 14:21:50|5765.28|5765.28|5766.02|5766.02|5766.02|5766.02|5765.28|5765.28|0
1655994120000|2022-06-23 14:22:00|5766.34|5766.34|5765.89|5765.89|5766.66|5766.66|5765.89|5765.89|0
1655994130000|2022-06-23 14:22:10|5766.66|5766.66|5765.22|5765.22|5766.66|5766.66|5765.22|5765.22|0
1655994160000|2022-06-23 14:22:40|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|5764.9|0
1655994170000|2022-06-23 14:22:50|5764.62|5764.62|5764.54|5764.54|5764.9|5764.9|5764.54|5764.54|0
1655994180000|2022-06-23 14:23:00|5764.35|5764.35|5764.73|5764.73|5764.73|5764.73|5764.35|5764.35|0
1655994190000|2022-06-23 14:23:10|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|0
1655994200000|2022-06-23 14:23:20|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|5763.28|0
1655994210000|2022-06-23 14:23:30|5764.24|5764.24|5764.81|5764.81|5764.81|5764.81|5764.24|5764.24|0
1655994220000|2022-06-23 14:23:40|5765.31|5765.31|5765.31|5765.31|5765.31|5765.31|5765.31|5765.31|0
1655994230000|2022-06-23 14:23:50|5765.87|5765.87|5765.78|5765.78|5766.06|5766.06|5765.78|5765.78|0
1655994240000|2022-06-23 14:24:00|5765.46|5765.46|5765.24|5765.24|5765.52|5765.52|5765.14|5765.14|0
1655994260000|2022-06-23 14:24:20|5764.92|5764.92|5764.99|5764.99|5765.31|5765.31|5764.92|5764.92|0
1655994270000|2022-06-23 14:24:30|5765.18|5765.18|5764.36|5764.36|5765.18|5765.18|5764.36|5764.36|0
1655994300000|2022-06-23 14:25:00|5764.04|5764.04|5762.28|5762.28|5764.04|5764.04|5762.28|5762.28|0
1655994310000|2022-06-23 14:25:10|5761.77|5761.77|5761.31|5761.31|5761.77|5761.77|5760.99|5760.99|0
1655994330000|2022-06-23 14:25:30|5760.96|5760.96|5760.79|5760.79|5760.96|5760.96|5760.32|5760.32|0
1655994340000|2022-06-23 14:25:40|5761.43|5761.43|5761.92|5761.92|5761.92|5761.92|5761.43|5761.43|0
1655994370000|2022-06-23 14:26:10|5761.57|5761.57|5759.15|5759.15|5761.57|5761.57|5759.15|5759.15|0
1655994380000|2022-06-23 14:26:20|5758.79|5758.79|5758.79|5758.79|5758.79|5758.79|5758.79|5758.79|0
1655994390000|2022-06-23 14:26:30|5758.15|5758.15|5757.36|5757.36|5758.15|5758.15|5757.36|5757.36|0
1655994400000|2022-06-23 14:26:40|5757.18|5757.18|5756.82|5756.82|5757.18|5757.18|5756.82|5756.82|0
1655994410000|2022-06-23 14:26:50|5756.54|5756.54|5754.35|5754.35|5756.54|5756.54|5754.35|5754.35|0
1655994420000|2022-06-23 14:27:00|5754.84|5754.84|5755.94|5755.94|5755.94|5755.94|5754.49|5754.49|0
1655994430000|2022-06-23 14:27:10|5755.62|5755.62|5756.59|5756.59|5756.78|5756.78|5755.62|5755.62|0
1655994440000|2022-06-23 14:27:20|5756.91|5756.91|5758.23|5758.23|5758.23|5758.23|5756.91|5756.91|0
1655994450000|2022-06-23 14:27:30|5758.41|5758.41|5759.51|5759.51|5759.51|5759.51|5758.41|5758.41|0
1655994460000|2022-06-23 14:27:40|5759.19|5759.19|5759.19|5759.19|5759.19|5759.19|5759.19|5759.19|0
1655994480000|2022-06-23 14:28:00|5759.58|5759.58|5759.58|5759.58|5759.58|5759.58|5759.58|5759.58|0
1655994490000|2022-06-23 14:28:10|5760.22|5760.22|5760.22|5760.22|5760.22|5760.22|5760.22|5760.22|0
1655994510000|2022-06-23 14:28:30|5759.86|5759.86|5758.93|5758.93|5759.86|5759.86|5758.93|5758.93|0
1655994520000|2022-06-23 14:28:40|5759.29|5759.29|5760.28|5760.28|5760.28|5760.28|5759.29|5759.29|0
1655994530000|2022-06-23 14:28:50|5759.92|5759.92|5760.64|5760.64|5760.64|5760.64|5759.92|5759.92|0
1655994540000|2022-06-23 14:29:00|5760.28|5760.28|5760.6|5760.6|5760.6|5760.6|5760.28|5760.28|0
1655994550000|2022-06-23 14:29:10|5761.1|5761.1|5762.37|5762.37|5762.37|5762.37|5761.1|5761.1|0
1655994570000|2022-06-23 14:29:30|5762.72|5762.72|5761.98|5761.98|5762.72|5762.72|5761.98|5761.98|0
1655994580000|2022-06-23 14:29:40|5761.6|5761.6|5761.42|5761.42|5761.6|5761.6|5761.42|5761.42|0
1655994590000|2022-06-23 14:29:50|5761.8|5761.8|5761.8|5761.8|5761.8|5761.8|5761.8|5761.8|0
1655994600000|2022-06-23 14:30:00|5762.3|5762.3|5763.49|5763.49|5763.49|5763.49|5762.3|5762.3|0
1655994610000|2022-06-23 14:30:10|5763.17|5763.17|5763.17|5763.17|5763.17|5763.17|5763.17|5763.17|0
1655994620000|2022-06-23 14:30:20|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|5763.45|0
1655994630000|2022-06-23 14:30:30|5763.07|5763.07|5763.07|5763.07|5763.07|5763.07|5763.07|5763.07|0
1655994640000|2022-06-23 14:30:40|5763.57|5763.57|5763.38|5763.38|5763.57|5763.57|5763.38|5763.38|0
1655994650000|2022-06-23 14:30:50|5763.19|5763.19|5761.68|5761.68|5763.19|5763.19|5761.68|5761.68|0
1655994660000|2022-06-23 14:31:00|5762.04|5762.04|5762.54|5762.54|5762.54|5762.54|5762.04|5762.04|0
1655994670000|2022-06-23 14:31:10|5763.43|5763.43|5764.21|5764.21|5764.21|5764.21|5762.93|5762.93|0
1655994680000|2022-06-23 14:31:20|5764.4|5764.4|5766.84|5766.84|5766.84|5766.84|5764.4|5764.4|0
1655994690000|2022-06-23 14:31:30|5767.16|5767.16|5767.05|5767.05|5767.54|5767.54|5767.05|5767.05|0
1655994700000|2022-06-23 14:31:40|5766.28|5766.28|5766.63|5766.63|5766.99|5766.99|5766.28|5766.28|0
1655994710000|2022-06-23 14:31:50|5767.27|5767.27|5767.82|5767.82|5767.82|5767.82|5767.27|5767.27|0
1655994720000|2022-06-23 14:32:00|5768.32|5768.32|5769.6|5769.6|5769.6|5769.6|5768.32|5768.32|0
1655994730000|2022-06-23 14:32:10|5769.28|5769.28|5769.56|5769.56|5769.56|5769.56|5769.28|5769.28|0
1655994740000|2022-06-23 14:32:20|5769.24|5769.24|5769.24|5769.24|5769.24|5769.24|5769.24|5769.24|0
1655994750000|2022-06-23 14:32:30|5769.59|5769.59|5769.95|5769.95|5769.95|5769.95|5769.59|5769.59|0
1655994770000|2022-06-23 14:32:50|5769.39|5769.39|5769.67|5769.67|5769.67|5769.67|5769.39|5769.39|0
1655994780000|2022-06-23 14:33:00|5768.96|5768.96|5768.75|5768.75|5769.31|5769.31|5768.75|5768.75|0
1655994790000|2022-06-23 14:33:10|5768.82|5768.82|5768.82|5768.82|5768.82|5768.82|5768.82|5768.82|0
1655994800000|2022-06-23 14:33:20|5769.18|5769.18|5769.56|5769.56|5769.56|5769.56|5769.18|5769.18|0
1655994810000|2022-06-23 14:33:30|5769.18|5769.18|5768.72|5768.72|5769.18|5769.18|5768.55|5768.55|0
1655994820000|2022-06-23 14:33:40|5768|5768|5767.62|5767.62|5768|5768|5767.62|5767.62|0
1655994830000|2022-06-23 14:33:50|5766.66|5766.66|5766.59|5766.59|5766.98|5766.98|5766.59|5766.59|0
1655994840000|2022-06-23 14:34:00|5766.23|5766.23|5766.23|5766.23|5766.23|5766.23|5766.23|5766.23|0
1655994850000|2022-06-23 14:34:10|5766.62|5766.62|5767.16|5767.16|5767.16|5767.16|5766.23|5766.23|0
1655994860000|2022-06-23 14:34:20|5766.84|5766.84|5766.46|5766.46|5766.84|5766.84|5766.46|5766.46|0
1655994870000|2022-06-23 14:34:30|5766.1|5766.1|5766.1|5766.1|5766.1|5766.1|5766.1|5766.1|0
1655994890000|2022-06-23 14:34:50|5765.91|5765.91|5765.91|5765.91|5765.91|5765.91|5765.91|5765.91|0
1655994900000|2022-06-23 14:35:00|5766.41|5766.41|5763.25|5763.25|5766.41|5766.41|5763.25|5763.25|0
1655994910000|2022-06-23 14:35:10|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|5764.02|0
1655994930000|2022-06-23 14:35:30|5763.64|5763.64|5763.09|5763.09|5763.64|5763.64|5763.09|5763.09|0
1655994970000|2022-06-23 14:36:10|5766.35|5766.35|5766.35|5766.35|5766.35|5766.35|5766.35|5766.35|0
1655994980000|2022-06-23 14:36:20|5766.7|5766.7|5766.7|5766.7|5766.7|5766.7|5766.7|5766.7|0
1655995000000|2022-06-23 14:36:40|5766.38|5766.38|5764.24|5764.24|5766.38|5766.38|5764.24|5764.24|0
1655995040000|2022-06-23 14:37:20|5763.92|5763.92|5762.24|5762.24|5763.92|5763.92|5762.24|5762.24|0
1655995050000|2022-06-23 14:37:30|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|5761.86|0
1655995060000|2022-06-23 14:37:40|5762.22|5762.22|5762.41|5762.41|5762.41|5762.41|5762.22|5762.22|0
1655995070000|2022-06-23 14:37:50|5762.22|5762.22|5762.92|5762.92|5762.92|5762.92|5762.22|5762.22|0
1655995080000|2022-06-23 14:38:00|5763.11|5763.11|5762.61|5762.61|5763.11|5763.11|5762.61|5762.61|0
1655995090000|2022-06-23 14:38:10|5763.38|5763.38|5763.99|5763.99|5763.99|5763.99|5763|5763|0
1655995100000|2022-06-23 14:38:20|5764.49|5764.49|5766.17|5766.17|5766.17|5766.17|5764.49|5764.49|0
1655995110000|2022-06-23 14:38:30|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|0
1655995120000|2022-06-23 14:38:40|5766.26|5766.26|5765.37|5765.37|5766.26|5766.26|5765.37|5765.37|0
1655995130000|2022-06-23 14:38:50|5765.09|5765.09|5765.09|5765.09|5765.09|5765.09|5765.09|5765.09|0
1655995140000|2022-06-23 14:39:00|5765.41|5765.41|5763.97|5763.97|5765.41|5765.41|5763.97|5763.97|0
1655995150000|2022-06-23 14:39:10|5763.61|5763.61|5762.82|5762.82|5763.61|5763.61|5762.82|5762.82|0
1655995180000|2022-06-23 14:39:40|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|5763.78|0
1655995190000|2022-06-23 14:39:50|5763.46|5763.46|5764.62|5764.62|5764.62|5764.62|5763.46|5763.46|0
1655995200000|2022-06-23 14:40:00|5764.94|5764.94|5767.95|5767.95|5767.95|5767.95|5764.94|5764.94|0
1655995210000|2022-06-23 14:40:10|5768.59|5768.59|5768.59|5768.59|5768.59|5768.59|5768.59|5768.59|0
1655995340000|2022-06-23 14:42:20|5771.15|5771.15|5770.92|5770.92|5771.15|5771.15|5770.6|5770.6|0
1655995350000|2022-06-23 14:42:30|5770.28|5770.28|5770.28|5770.28|5770.28|5770.28|5770.28|5770.28|0
1655995360000|2022-06-23 14:42:40|5769.9|5769.9|5766.63|5766.63|5769.9|5769.9|5766.63|5766.63|0
1655995370000|2022-06-23 14:42:50|5766.95|5766.95|5766.63|5766.63|5766.95|5766.95|5766.63|5766.63|0
1655995380000|2022-06-23 14:43:00|5765.99|5765.99|5765.8|5765.8|5765.99|5765.99|5765.8|5765.8|0
1655995390000|2022-06-23 14:43:10|5765.48|5765.48|5766.3|5766.3|5766.3|5766.3|5765.48|5765.48|0
1655995410000|2022-06-23 14:43:30|5767.08|5767.08|5767.08|5767.08|5767.08|5767.08|5767.08|5767.08|0
1655995420000|2022-06-23 14:43:40|5766.76|5766.76|5767.14|5767.14|5767.14|5767.14|5766.76|5766.76|0
1655995430000|2022-06-23 14:43:50|5767.33|5767.33|5767.55|5767.55|5768.19|5768.19|5767.33|5767.33|0
1655995440000|2022-06-23 14:44:00|5766.91|5766.91|5765.68|5765.68|5766.91|5766.91|5765.4|5765.4|0
1655995450000|2022-06-23 14:44:10|5764.72|5764.72|5763.62|5763.62|5764.72|5764.72|5763.62|5763.62|0
1655995470000|2022-06-23 14:44:30|5763.43|5763.43|5763.43|5763.43|5763.43|5763.43|5762.47|5762.47|0
1655995480000|2022-06-23 14:44:40|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|0
1655995490000|2022-06-23 14:44:50|5762.38|5762.38|5761.31|5761.31|5762.38|5762.38|5761.31|5761.31|0
1655995500000|2022-06-23 14:45:00|5760.99|5760.99|5759.43|5759.43|5760.99|5760.99|5759.43|5759.43|0
1655995510000|2022-06-23 14:45:10|5760.2|5760.2|5759.43|5759.43|5760.2|5760.2|5759.43|5759.43|0
1655995520000|2022-06-23 14:45:20|5759.11|5759.11|5758.75|5758.75|5759.11|5759.11|5758.75|5758.75|0
1655995550000|2022-06-23 14:45:50|5759.11|5759.11|5758.15|5758.15|5759.11|5759.11|5758.15|5758.15|0
1655995560000|2022-06-23 14:46:00|5757.83|5757.83|5757.26|5757.26|5757.83|5757.83|5757.26|5757.26|0
1655995570000|2022-06-23 14:46:10|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|0
1655995580000|2022-06-23 14:46:20|5757.82|5757.82|5757.82|5757.82|5757.82|5757.82|5757.82|5757.82|0
1655995590000|2022-06-23 14:46:30|5757.05|5757.05|5756.77|5756.77|5757.05|5757.05|5756.77|5756.77|0
1655995600000|2022-06-23 14:46:40|5756.49|5756.49|5755.85|5755.85|5756.49|5756.49|5755.85|5755.85|0
1655995610000|2022-06-23 14:46:50|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|0
1655995620000|2022-06-23 14:47:00|5755.79|5755.79|5756.11|5756.11|5756.11|5756.11|5755.79|5755.79|0
1655995630000|2022-06-23 14:47:10|5755.79|5755.79|5754.87|5754.87|5755.79|5755.79|5754.87|5754.87|0
1655995640000|2022-06-23 14:47:20|5754.59|5754.59|5755.35|5755.35|5755.35|5755.35|5754.59|5754.59|0
1655995650000|2022-06-23 14:47:30|5755.54|5755.54|5755.54|5755.54|5755.54|5755.54|5755.54|5755.54|0
1655995670000|2022-06-23 14:47:50|5756.18|5756.18|5756.82|5756.82|5756.82|5756.82|5756.18|5756.18|0
1655995680000|2022-06-23 14:48:00|5757.78|5757.78|5757.46|5757.46|5757.78|5757.78|5757.46|5757.46|0
1655995690000|2022-06-23 14:48:10|5757.27|5757.27|5757.51|5757.51|5757.63|5757.63|5757.27|5757.27|0
1655995720000|2022-06-23 14:48:40|5757.13|5757.13|5757.9|5757.9|5757.9|5757.9|5757.13|5757.13|0
1655995730000|2022-06-23 14:48:50|5757.51|5757.51|5757.41|5757.41|5757.73|5757.73|5757.41|5757.41|0
1655995740000|2022-06-23 14:49:00|5758.5|5758.5|5762.13|5762.13|5762.13|5762.13|5758.5|5758.5|0
1655995750000|2022-06-23 14:49:10|5762.41|5762.41|5762.41|5762.41|5762.41|5762.41|5762.41|5762.41|0
1655995760000|2022-06-23 14:49:20|5761.77|5761.77|5762.13|5762.13|5762.13|5762.13|5761.49|5761.49|0
1655995770000|2022-06-23 14:49:30|5762.45|5762.45|5762.13|5762.13|5762.45|5762.45|5761.81|5761.81|0
1655995800000|2022-06-23 14:50:00|5760.36|5760.36|5759.47|5759.47|5760.36|5760.36|5759.19|5759.19|0
1655995810000|2022-06-23 14:50:10|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|5758.75|0
1655995820000|2022-06-23 14:50:20|5758.56|5758.56|5758.56|5758.56|5758.56|5758.56|5758.56|5758.56|0
1655995830000|2022-06-23 14:50:30|5758.95|5758.95|5758.31|5758.31|5758.95|5758.95|5758.31|5758.31|0
1655995840000|2022-06-23 14:50:40|5758.69|5758.69|5759.05|5759.05|5759.05|5759.05|5758.69|5758.69|0
1655995850000|2022-06-23 14:50:50|5759.24|5759.24|5759.4|5759.4|5759.4|5759.4|5758.85|5758.85|0
1655995860000|2022-06-23 14:51:00|5759.48|5759.48|5756.59|5756.59|5759.48|5759.48|5756.59|5756.59|0
1655995870000|2022-06-23 14:51:10|5756.91|5756.91|5756.7|5756.7|5756.91|5756.91|5756.7|5756.7|0
1655995880000|2022-06-23 14:51:20|5756.42|5756.42|5756.42|5756.42|5756.42|5756.42|5756.42|5756.42|0
1655995890000|2022-06-23 14:51:30|5756.7|5756.7|5756.7|5756.7|5756.7|5756.7|5756.7|5756.7|0
1655995900000|2022-06-23 14:51:40|5756.31|5756.31|5757.35|5757.35|5757.35|5757.35|5756.31|5756.31|0
1655995910000|2022-06-23 14:51:50|5757.63|5757.63|5757.37|5757.37|5757.69|5757.69|5757.31|5757.31|0
1655995920000|2022-06-23 14:52:00|5757.87|5757.87|5758.81|5758.81|5758.81|5758.81|5757.87|5757.87|0
1655995930000|2022-06-23 14:52:10|5758.31|5758.31|5758.08|5758.08|5758.31|5758.31|5757.31|5757.31|0
1655995940000|2022-06-23 14:52:20|5758.43|5758.43|5758.08|5758.08|5758.43|5758.43|5758.08|5758.08|0
1655995950000|2022-06-23 14:52:30|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|5758.43|0
1655995960000|2022-06-23 14:52:40|5758.08|5758.08|5759.04|5759.04|5759.04|5759.04|5758.08|5758.08|0
1655995970000|2022-06-23 14:52:50|5758.65|5758.65|5759.15|5759.15|5759.15|5759.15|5758.65|5758.65|0
1655995980000|2022-06-23 14:53:00|5758.79|5758.79|5758.6|5758.6|5758.79|5758.79|5758.6|5758.6|0
1655995990000|2022-06-23 14:53:10|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|0
1655996000000|2022-06-23 14:53:20|5759.18|5759.18|5759.36|5759.36|5759.36|5759.36|5759.18|5759.18|0
1655996020000|2022-06-23 14:53:40|5759.68|5759.68|5759.36|5759.36|5759.68|5759.68|5759.36|5759.36|0
1655996030000|2022-06-23 14:53:50|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|5759.08|0
1655996040000|2022-06-23 14:54:00|5758.13|5758.13|5757.81|5757.81|5758.13|5758.13|5757.81|5757.81|0
1655996050000|2022-06-23 14:54:10|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|0
1655996060000|2022-06-23 14:54:20|5757.88|5757.88|5758.38|5758.38|5758.38|5758.38|5757.88|5757.88|0
1655996070000|2022-06-23 14:54:30|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|0
1655996080000|2022-06-23 14:54:40|5758.56|5758.56|5758.56|5758.56|5758.56|5758.56|5758.56|5758.56|0
1655996100000|2022-06-23 14:55:00|5758.24|5758.24|5758.6|5758.6|5758.6|5758.6|5758.24|5758.24|0
1655996110000|2022-06-23 14:55:10|5758.98|5758.98|5758.3|5758.3|5758.98|5758.98|5758.02|5758.02|0
1655996120000|2022-06-23 14:55:20|5758.62|5758.62|5758.24|5758.24|5758.62|5758.62|5758.24|5758.24|0
1655996160000|2022-06-23 14:56:00|5757.85|5757.85|5757.85|5757.85|5757.85|5757.85|5757.85|5757.85|0
1655996170000|2022-06-23 14:56:10|5757.47|5757.47|5757.36|5757.36|5757.47|5757.47|5757.08|5757.08|0
1655996180000|2022-06-23 14:56:20|5757.75|5757.75|5756.59|5756.59|5757.75|5757.75|5756.59|5756.59|0
1655996190000|2022-06-23 14:56:30|5756.05|5756.05|5755.94|5755.94|5756.69|5756.69|5755.94|5755.94|0
1655996200000|2022-06-23 14:56:40|5756.26|5756.26|5759.31|5759.31|5759.31|5759.31|5756.26|5756.26|0
1655996210000|2022-06-23 14:56:50|5759.67|5759.67|5759.67|5759.67|5759.67|5759.67|5759.67|5759.67|0
1655996220000|2022-06-23 14:57:00|5759.39|5759.39|5760.34|5760.34|5760.34|5760.34|5759.39|5759.39|0
1655996230000|2022-06-23 14:57:10|5760.69|5760.69|5761.72|5761.72|5761.72|5761.72|5760.69|5760.69|0
1655996240000|2022-06-23 14:57:20|5761.44|5761.44|5761.44|5761.44|5761.44|5761.44|5761.44|5761.44|0
1655996260000|2022-06-23 14:57:40|5761.82|5761.82|5762.46|5762.46|5762.46|5762.46|5761.82|5761.82|0
1655996270000|2022-06-23 14:57:50|5762.85|5762.85|5762.49|5762.49|5762.85|5762.85|5762.49|5762.49|0
1655996360000|2022-06-23 14:59:20|5762.03|5762.03|5762.38|5762.38|5762.38|5762.38|5762.03|5762.03|0
1655996370000|2022-06-23 14:59:30|5763.1|5763.1|5763.07|5763.07|5763.79|5763.79|5762.75|5762.75|0
1655996380000|2022-06-23 14:59:40|5762.71|5762.71|5762.71|5762.71|5762.71|5762.71|5762.71|5762.71|0
1655996390000|2022-06-23 14:59:50|5763.1|5763.1|5763.46|5763.46|5763.46|5763.46|5763.1|5763.1|0
1655996400000|2022-06-23 15:00:00|5762.69|5762.69|5762.15|5762.15|5763.07|5763.07|5762.15|5762.15|0
1655996410000|2022-06-23 15:00:10|5761.47|5761.47|5761.47|5761.47|5761.47|5761.47|5761.47|5761.47|0
1655996490000|2022-06-23 15:01:30|5756.98|5756.98|5756.48|5756.48|5756.98|5756.98|5756.48|5756.48|0
1655996500000|2022-06-23 15:01:40|5755.84|5755.84|5755.24|5755.24|5755.84|5755.84|5755.24|5755.24|0
1655996510000|2022-06-23 15:01:50|5754.92|5754.92|5754.6|5754.6|5754.92|5754.92|5754.6|5754.6|0
1655996540000|2022-06-23 15:02:20|5754.92|5754.92|5754.6|5754.6|5754.92|5754.92|5754.6|5754.6|0
1655996550000|2022-06-23 15:02:30|5754.96|5754.96|5754.96|5754.96|5754.96|5754.96|5754.96|5754.96|0
1655996570000|2022-06-23 15:02:50|5754.57|5754.57|5754.57|5754.57|5754.57|5754.57|5754.57|5754.57|0
1655996580000|2022-06-23 15:03:00|5754.22|5754.22|5754.22|5754.22|5754.22|5754.22|5754.22|5754.22|0
1655996590000|2022-06-23 15:03:10|5754.57|5754.57|5753.47|5753.47|5754.57|5754.57|5753.47|5753.47|0
1655996600000|2022-06-23 15:03:20|5752.9|5752.9|5752.4|5752.4|5752.9|5752.9|5752.4|5752.4|0
1655996610000|2022-06-23 15:03:30|5751.69|5751.69|5751.69|5751.69|5751.69|5751.69|5751.69|5751.69|0
1655996620000|2022-06-23 15:03:40|5750.92|5750.92|5750.92|5750.92|5750.92|5750.92|5750.92|5750.92|0
1655996630000|2022-06-23 15:03:50|5751.24|5751.24|5750.55|5750.55|5751.24|5751.24|5750.55|5750.55|0
1655996640000|2022-06-23 15:04:00|5749.91|5749.91|5748.33|5748.33|5749.91|5749.91|5748.33|5748.33|0
1655996650000|2022-06-23 15:04:10|5748.05|5748.05|5748.05|5748.05|5748.05|5748.05|5748.05|5748.05|0
1655996660000|2022-06-23 15:04:20|5747.33|5747.33|5746.41|5746.41|5747.33|5747.33|5746.41|5746.41|0
1655996670000|2022-06-23 15:04:30|5746.8|5746.8|5745.86|5745.86|5746.8|5746.8|5745.86|5745.86|0
1655996690000|2022-06-23 15:04:50|5746.36|5746.36|5746.36|5746.36|5746.36|5746.36|5746.36|5746.36|0
1655996710000|2022-06-23 15:05:10|5746.75|5746.75|5746.36|5746.36|5746.75|5746.75|5746.36|5746.36|0
1655996720000|2022-06-23 15:05:20|5746.04|5746.04|5745.72|5745.72|5746.04|5746.04|5745.72|5745.72|0
1655996730000|2022-06-23 15:05:30|5746.72|5746.72|5747.18|5747.18|5747.18|5747.18|5746.22|5746.22|0
1655996750000|2022-06-23 15:05:50|5746.82|5746.82|5748.81|5748.81|5748.81|5748.81|5746.82|5746.82|0
1655996760000|2022-06-23 15:06:00|5749.09|5749.09|5750.71|5750.71|5751.48|5751.48|5749.09|5749.09|0
1655996770000|2022-06-23 15:06:10|5751.2|5751.2|5751.39|5751.39|5751.89|5751.89|5751.2|5751.2|0
1655996780000|2022-06-23 15:06:20|5750.89|5750.89|5751.53|5751.53|5751.53|5751.53|5750.89|5750.89|0
1655996800000|2022-06-23 15:06:40|5752.3|5752.3|5752.48|5752.48|5752.48|5752.48|5751.98|5751.98|0
1655996810000|2022-06-23 15:06:50|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|0
1655996820000|2022-06-23 15:07:00|5753.34|5753.34|5753.7|5753.7|5753.7|5753.7|5753.34|5753.34|0
1655996830000|2022-06-23 15:07:10|5753.34|5753.34|5753.45|5753.45|5753.72|5753.72|5752.95|5752.95|0
1655996840000|2022-06-23 15:07:20|5753.81|5753.81|5754.88|5754.88|5754.88|5754.88|5753.81|5753.81|0
1655996850000|2022-06-23 15:07:30|5754.38|5754.38|5754.34|5754.34|5754.73|5754.73|5754.06|5754.06|0
1655996860000|2022-06-23 15:07:40|5755.34|5755.34|5755.66|5755.66|5755.66|5755.66|5755.34|5755.34|0
1655996870000|2022-06-23 15:07:50|5756.37|5756.37|5756.76|5756.76|5757.64|5757.64|5756.37|5756.37|0
1655996880000|2022-06-23 15:08:00|5756.44|5756.44|5756.44|5756.44|5756.44|5756.44|5756.44|5756.44|0
1655996890000|2022-06-23 15:08:10|5758.64|5758.64|5758.26|5758.26|5758.64|5758.64|5758.26|5758.26|0
1655996900000|2022-06-23 15:08:20|5757.9|5757.9|5757.94|5757.94|5758.26|5758.26|5757.9|5757.9|0
1655996910000|2022-06-23 15:08:30|5758.32|5758.32|5757.94|5757.94|5758.32|5758.32|5757.94|5757.94|0
1655996920000|2022-06-23 15:08:40|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|5758.32|0
1655996930000|2022-06-23 15:08:50|5757.82|5757.82|5757.82|5757.82|5757.82|5757.82|5757.82|5757.82|0
1655996940000|2022-06-23 15:09:00|5757.18|5757.18|5756.9|5756.9|5757.18|5757.18|5756.58|5756.58|0
1655996950000|2022-06-23 15:09:10|5756.48|5756.48|5757.48|5757.48|5757.48|5757.48|5756.48|5756.48|0
1655996960000|2022-06-23 15:09:20|5756.98|5756.98|5756.98|5756.98|5756.98|5756.98|5756.98|5756.98|0
1655996970000|2022-06-23 15:09:30|5757.62|5757.62|5756.8|5756.8|5757.62|5757.62|5756.12|5756.12|0
1655996980000|2022-06-23 15:09:40|5757.12|5757.12|5756.59|5756.59|5757.5|5757.5|5756.59|5756.59|0
1655997000000|2022-06-23 15:10:00|5756.95|5756.95|5757.02|5757.02|5757.34|5757.34|5756.95|5756.95|0
1655997010000|2022-06-23 15:10:10|5756.74|5756.74|5757.31|5757.31|5757.31|5757.31|5756.74|5756.74|0
1655997020000|2022-06-23 15:10:20|5757.03|5757.03|5756.71|5756.71|5757.03|5757.03|5756.71|5756.71|0
1655997030000|2022-06-23 15:10:30|5756.52|5756.52|5756.52|5756.52|5756.52|5756.52|5756.52|5756.52|0
1655997040000|2022-06-23 15:10:40|5756.84|5756.84|5756.84|5756.84|5756.84|5756.84|5756.84|5756.84|0
1655997050000|2022-06-23 15:10:50|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|0
1655997060000|2022-06-23 15:11:00|5757.7|5757.7|5758.66|5758.66|5758.66|5758.66|5757.7|5757.7|0
1655997090000|2022-06-23 15:11:30|5759.16|5759.16|5760.12|5760.12|5760.12|5760.12|5759.16|5759.16|0
1655997100000|2022-06-23 15:11:40|5760.67|5760.67|5763.15|5763.15|5763.15|5763.15|5760.67|5760.67|0
1655997110000|2022-06-23 15:11:50|5762.51|5762.51|5761.88|5761.88|5762.54|5762.54|5761.88|5761.88|0
1655997170000|2022-06-23 15:12:50|5762.16|5762.16|5763.7|5763.7|5763.7|5763.7|5762.16|5762.16|0
1655997180000|2022-06-23 15:13:00|5764.09|5764.09|5765.58|5765.58|5765.58|5765.58|5764.09|5764.09|0
1655997190000|2022-06-23 15:13:10|5765.86|5765.86|5765.86|5765.86|5765.86|5765.86|5765.86|5765.86|0
1655997210000|2022-06-23 15:13:30|5765.48|5765.48|5765.48|5765.48|5765.48|5765.48|5765.48|5765.48|0
1655997220000|2022-06-23 15:13:40|5765.29|5765.29|5765.29|5765.29|5765.29|5765.29|5765.29|5765.29|0
1655997240000|2022-06-23 15:14:00|5765.1|5765.1|5764.91|5764.91|5765.1|5765.1|5764.91|5764.91|0
1655997250000|2022-06-23 15:14:10|5765.41|5765.41|5766.3|5766.3|5766.3|5766.3|5765.41|5765.41|0
1655997260000|2022-06-23 15:14:20|5765.75|5765.75|5766.03|5766.03|5766.03|5766.03|5765.75|5765.75|0
1655997270000|2022-06-23 15:14:30|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|5766.34|0
1655997280000|2022-06-23 15:14:40|5766.07|5766.07|5766.07|5766.07|5766.07|5766.07|5766.07|5766.07|0
1655997290000|2022-06-23 15:14:50|5766.62|5766.62|5766.62|5766.62|5766.62|5766.62|5766.62|5766.62|0
1655997300000|2022-06-23 15:15:00|5766.27|5766.27|5765.5|5765.5|5766.27|5766.27|5765.5|5765.5|0
1655997320000|2022-06-23 15:15:20|5765.18|5765.18|5765.18|5765.18|5765.18|5765.18|5765.18|5765.18|0
1655997330000|2022-06-23 15:15:30|5764.82|5764.82|5765.18|5765.18|5765.18|5765.18|5764.82|5764.82|0
1655997340000|2022-06-23 15:15:40|5765.37|5765.37|5765.86|5765.86|5765.86|5765.86|5765.37|5765.37|0
1655997350000|2022-06-23 15:15:50|5765.22|5765.22|5765.34|5765.34|5765.72|5765.72|5765.22|5765.22|0
1655997370000|2022-06-23 15:16:10|5764.98|5764.98|5764.98|5764.98|5764.98|5764.98|5764.98|5764.98|0
1655997400000|2022-06-23 15:16:40|5765.75|5765.75|5765.75|5765.75|5765.75|5765.75|5765.75|5765.75|0
1655997410000|2022-06-23 15:16:50|5766.03|5766.03|5765.64|5765.64|5766.03|5766.03|5765.64|5765.64|0
1655997420000|2022-06-23 15:17:00|5765.83|5765.83|5765.83|5765.83|5765.83|5765.83|5765.83|5765.83|0
1655997450000|2022-06-23 15:17:30|5766.22|5766.22|5765.86|5765.86|5766.22|5766.22|5765.58|5765.58|0
1655997460000|2022-06-23 15:17:40|5766.14|5766.14|5766.14|5766.14|5766.14|5766.14|5766.14|5766.14|0
1655997480000|2022-06-23 15:18:00|5766.46|5766.46|5766.46|5766.46|5766.46|5766.46|5766.46|5766.46|0
1655997500000|2022-06-23 15:18:20|5766.65|5766.65|5766.65|5766.65|5766.65|5766.65|5766.65|5766.65|0
1655997510000|2022-06-23 15:18:30|5766.46|5766.46|5767.02|5767.02|5767.02|5767.02|5766.46|5766.46|0
1655997520000|2022-06-23 15:18:40|5767.52|5767.52|5767.52|5767.52|5767.52|5767.52|5767.52|5767.52|0
1655997530000|2022-06-23 15:18:50|5767.2|5767.2|5767.2|5767.2|5767.2|5767.2|5767.2|5767.2|0
1655997540000|2022-06-23 15:19:00|5766.92|5766.92|5767.07|5767.07|5767.07|5767.07|5766.88|5766.88|0
1655997550000|2022-06-23 15:19:10|5766.85|5766.85|5766.15|5766.15|5766.85|5766.85|5766.15|5766.15|0
1655997560000|2022-06-23 15:19:20|5765.96|5765.96|5764.9|5764.9|5765.96|5765.96|5764.9|5764.9|0
1655997570000|2022-06-23 15:19:30|5764.54|5764.54|5764.54|5764.54|5764.54|5764.54|5764.54|5764.54|0
1655997590000|2022-06-23 15:19:50|5764.76|5764.76|5764.76|5764.76|5764.76|5764.76|5764.76|5764.76|0
1655997600000|2022-06-23 15:20:00|5765.11|5765.11|5764.79|5764.79|5765.11|5765.11|5764.79|5764.79|0
1655997610000|2022-06-23 15:20:10|5765.15|5765.15|5765.51|5765.51|5765.51|5765.51|5765.15|5765.15|0
1655997620000|2022-06-23 15:20:20|5765.15|5765.15|5765.92|5765.92|5765.92|5765.92|5765.15|5765.15|0
1655997640000|2022-06-23 15:20:40|5764.96|5764.96|5765.57|5765.57|5765.57|5765.57|5764.68|5764.68|0
1655997650000|2022-06-23 15:20:50|5765.38|5765.38|5764.88|5764.88|5765.38|5765.38|5764.88|5764.88|0
1655997660000|2022-06-23 15:21:00|5764.24|5764.24|5760.48|5760.48|5764.24|5764.24|5760.48|5760.48|0
1655997670000|2022-06-23 15:21:10|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|5760.61|0
1655997680000|2022-06-23 15:21:20|5760.29|5760.29|5760.61|5760.61|5760.61|5760.61|5760.29|5760.29|0
1655997700000|2022-06-23 15:21:40|5760.8|5760.8|5761.08|5761.08|5761.08|5761.08|5760.8|5760.8|0
1655997710000|2022-06-23 15:21:50|5760.76|5760.76|5760.76|5760.76|5760.76|5760.76|5760.76|5760.76|0
1655997720000|2022-06-23 15:22:00|5760.44|5760.44|5760.44|5760.44|5760.44|5760.44|5760.44|5760.44|0
1655997730000|2022-06-23 15:22:10|5760.08|5760.08|5760.58|5760.58|5760.58|5760.58|5760.08|5760.08|0
1655997740000|2022-06-23 15:22:20|5760.9|5760.9|5761.4|5761.4|5761.4|5761.4|5760.9|5760.9|0
1655997750000|2022-06-23 15:22:30|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|5761.08|0
1655997760000|2022-06-23 15:22:40|5760.58|5760.58|5760.58|5760.58|5760.58|5760.58|5760.58|5760.58|0
1655997770000|2022-06-23 15:22:50|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|5760.86|0
1655997780000|2022-06-23 15:23:00|5761.18|5761.18|5761.29|5761.29|5761.5|5761.5|5760.93|5760.93|0
1655997800000|2022-06-23 15:23:20|5761.01|5761.01|5760.09|5760.09|5761.29|5761.29|5760.09|5760.09|0
1655997870000|2022-06-23 15:24:30|5757.94|5757.94|5758.17|5758.17|5758.17|5758.17|5757.1|5757.1|0
1655997880000|2022-06-23 15:24:40|5757.67|5757.67|5757.67|5757.67|5757.67|5757.67|5757.13|5757.13|0
1655997890000|2022-06-23 15:24:50|5757.35|5757.35|5757.67|5757.67|5757.67|5757.67|5757.35|5757.35|0
1655997900000|2022-06-23 15:25:00|5757.48|5757.48|5756.85|5756.85|5757.48|5757.48|5756.85|5756.85|0
1655997910000|2022-06-23 15:25:10|5756.42|5756.42|5755.78|5755.78|5756.42|5756.42|5755.78|5755.78|0
1655997920000|2022-06-23 15:25:20|5754.78|5754.78|5755.1|5755.1|5755.42|5755.42|5754.78|5754.78|0
1655997930000|2022-06-23 15:25:30|5756.1|5756.1|5756.42|5756.42|5756.42|5756.42|5756.1|5756.1|0
1655997940000|2022-06-23 15:25:40|5756.7|5756.7|5757.02|5757.02|5757.02|5757.02|5756.7|5756.7|0
1655997960000|2022-06-23 15:26:00|5756.7|5756.7|5756.7|5756.7|5756.7|5756.7|5756.7|5756.7|0
1655998000000|2022-06-23 15:26:40|5756.32|5756.32|5756.38|5756.38|5756.38|5756.38|5756|5756|0
1655998010000|2022-06-23 15:26:50|5756.1|5756.1|5755.64|5755.64|5756.38|5756.38|5755.64|5755.64|0
1655998020000|2022-06-23 15:27:00|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|5755.36|0
1655998030000|2022-06-23 15:27:10|5755.74|5755.74|5756.1|5756.1|5756.1|5756.1|5755.74|5755.74|0
1655998040000|2022-06-23 15:27:20|5756.38|5756.38|5757.85|5757.85|5757.85|5757.85|5756.38|5756.38|0
1655998050000|2022-06-23 15:27:30|5757.46|5757.46|5757.46|5757.46|5757.46|5757.46|5757.46|5757.46|0
1655998070000|2022-06-23 15:27:50|5757.85|5757.85|5757.03|5757.03|5757.85|5757.85|5757.03|5757.03|0
1655998080000|2022-06-23 15:28:00|5756.75|5756.75|5756.75|5756.75|5756.75|5756.75|5756.75|5756.75|0
1655998090000|2022-06-23 15:28:10|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|0
1655998100000|2022-06-23 15:28:20|5755.7|5755.7|5755.89|5755.89|5755.89|5755.89|5755.25|5755.25|0
1655998110000|2022-06-23 15:28:30|5756.28|5756.28|5756.28|5756.28|5756.28|5756.28|5756.28|5756.28|0
1655998120000|2022-06-23 15:28:40|5755.85|5755.85|5756.17|5756.17|5756.17|5756.17|5755.85|5755.85|0
1655998130000|2022-06-23 15:28:50|5755.53|5755.53|5755.53|5755.53|5755.53|5755.53|5755.53|5755.53|0
1655998140000|2022-06-23 15:29:00|5756.03|5756.03|5754.9|5754.9|5756.03|5756.03|5754.9|5754.9|0
1655998150000|2022-06-23 15:29:10|5754.52|5754.52|5754.3|5754.3|5754.52|5754.52|5754.3|5754.3|0
1655998160000|2022-06-23 15:29:20|5753.67|5753.67|5753|5753|5753.67|5753.67|5753|5753|0
1655998170000|2022-06-23 15:29:30|5752.04|5752.04|5751.76|5751.76|5752.78|5752.78|5751.76|5751.76|0
1655998180000|2022-06-23 15:29:40|5752.26|5752.26|5750.17|5750.17|5752.26|5752.26|5750.17|5750.17|0
1655998190000|2022-06-23 15:29:50|5750.55|5750.55|5753.55|5753.55|5753.55|5753.55|5750.27|5750.27|0
1656054910000|2022-06-24 07:15:10|5772.2|5772.2|5770.92|5770.92|5772.2|5772.2|5770.92|5770.92|0
1656054920000|2022-06-24 07:15:20|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|0
1656054930000|2022-06-24 07:15:30|5770.72|5770.72|5770.16|5770.16|5770.72|5770.72|5770.16|5770.16|0
1656054960000|2022-06-24 07:16:00|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|5770.93|0
1656054970000|2022-06-24 07:16:10|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|0
1656054990000|2022-06-24 07:16:30|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|5770.17|0
1656055010000|2022-06-24 07:16:50|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|0
1656055020000|2022-06-24 07:17:00|5770.17|5770.17|5768.57|5768.57|5770.17|5770.17|5768.57|5768.57|0
1656055030000|2022-06-24 07:17:10|5769.53|5769.53|5770.53|5770.53|5770.53|5770.53|5769.53|5769.53|0
1656055050000|2022-06-24 07:17:30|5769.57|5769.57|5769.57|5769.57|5769.57|5769.57|5769.57|5769.57|0
1656055060000|2022-06-24 07:17:40|5770.21|5770.21|5768.67|5768.67|5770.21|5770.21|5768.67|5768.67|0
1656055070000|2022-06-24 07:17:50|5765.45|5765.45|5766.22|5766.22|5766.22|5766.22|5765.26|5765.26|0
1656055080000|2022-06-24 07:18:00|5764.72|5764.72|5764.72|5764.72|5764.72|5764.72|5764.72|5764.72|0
1656055090000|2022-06-24 07:18:10|5763.95|5763.95|5763.95|5763.95|5763.95|5763.95|5763.95|5763.95|0
1656055100000|2022-06-24 07:18:20|5763.18|5763.18|5763.18|5763.18|5763.18|5763.18|5763.18|5763.18|0
1656055110000|2022-06-24 07:18:30|5762.81|5762.81|5760.47|5760.47|5762.81|5762.81|5760.47|5760.47|0
1656055140000|2022-06-24 07:19:00|5760.79|5760.79|5760.29|5760.29|5760.79|5760.79|5760.29|5760.29|0
1656055150000|2022-06-24 07:19:10|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|0
1656055170000|2022-06-24 07:19:30|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|5759.03|0
1656055190000|2022-06-24 07:19:50|5758.07|5758.07|5758.26|5758.26|5758.26|5758.26|5758.07|5758.07|0
1656055200000|2022-06-24 07:20:00|5758.97|5758.97|5758.97|5758.97|5758.97|5758.97|5758.97|5758.97|0
1656055210000|2022-06-24 07:20:10|5758.23|5758.23|5756.03|5756.03|5758.23|5758.23|5756.03|5756.03|0
1656055220000|2022-06-24 07:20:20|5756.67|5756.67|5757.31|5757.31|5757.31|5757.31|5756.35|5756.35|0
1656055230000|2022-06-24 07:20:30|5757.63|5757.63|5758.35|5758.35|5758.35|5758.35|5757.31|5757.31|0
1656055240000|2022-06-24 07:20:40|5757.96|5757.96|5759|5759|5759|5759|5757.96|5757.96|0
1656055250000|2022-06-24 07:20:50|5759.71|5759.71|5760.03|5760.03|5760.03|5760.03|5759.71|5759.71|0
1656055260000|2022-06-24 07:21:00|5759.67|5759.67|5758.54|5758.54|5759.67|5759.67|5758.18|5758.18|0
1656055280000|2022-06-24 07:21:20|5757.58|5757.58|5757.58|5757.58|5757.58|5757.58|5757.58|5757.58|0
1656055290000|2022-06-24 07:21:30|5757.26|5757.26|5759.5|5759.5|5759.5|5759.5|5757.26|5757.26|0
1656055300000|2022-06-24 07:21:40|5759.82|5759.82|5760.9|5760.9|5760.9|5760.9|5759.82|5759.82|0
1656055320000|2022-06-24 07:22:00|5760.26|5760.26|5758.83|5758.83|5760.26|5760.26|5758.83|5758.83|0
1656055330000|2022-06-24 07:22:10|5759.47|5759.47|5759.23|5759.23|5759.47|5759.47|5758.91|5758.91|0
1656055350000|2022-06-24 07:22:30|5758.27|5758.27|5758.98|5758.98|5758.98|5758.98|5758.27|5758.27|0
1656055360000|2022-06-24 07:22:40|5758.7|5758.7|5758.57|5758.57|5759.02|5759.02|5758.57|5758.57|0
1656055370000|2022-06-24 07:22:50|5758.93|5758.93|5759.29|5759.29|5759.29|5759.29|5758.93|5758.93|0
1656055380000|2022-06-24 07:23:00|5758.97|5758.97|5759.61|5759.61|5759.61|5759.61|5758.97|5758.97|0
1656055400000|2022-06-24 07:23:20|5759.04|5759.04|5759.24|5759.24|5759.43|5759.43|5759.04|5759.04|0
1656055410000|2022-06-24 07:23:30|5759.59|5759.59|5760.34|5760.34|5760.34|5760.34|5759.59|5759.59|0
1656055420000|2022-06-24 07:23:40|5760.38|5760.38|5760.13|5760.13|5760.38|5760.38|5758.34|5758.34|0
1656055430000|2022-06-24 07:23:50|5760.45|5760.45|5759.77|5759.77|5760.45|5760.45|5759.77|5759.77|0
1656055440000|2022-06-24 07:24:00|5760.41|5760.41|5760.41|5760.41|5760.41|5760.41|5760.41|5760.41|0
1656055450000|2022-06-24 07:24:10|5760.73|5760.73|5760.73|5760.73|5760.73|5760.73|5760.73|5760.73|0
1656055470000|2022-06-24 07:24:30|5761.05|5761.05|5761.05|5761.05|5761.05|5761.05|5761.05|5761.05|0
1656055480000|2022-06-24 07:24:40|5760.73|5760.73|5760.73|5760.73|5760.73|5760.73|5760.73|5760.73|0
1656055490000|2022-06-24 07:24:50|5760.41|5760.41|5760.41|5760.41|5760.41|5760.41|5760.41|5760.41|0
1656055510000|2022-06-24 07:25:10|5760.97|5760.97|5760.41|5760.41|5760.97|5760.97|5760.41|5760.41|0
1656055520000|2022-06-24 07:25:20|5761.05|5761.05|5761.69|5761.69|5761.69|5761.69|5761.05|5761.05|0
1656055540000|2022-06-24 07:25:40|5762.01|5762.01|5764.12|5764.12|5764.12|5764.12|5761.63|5761.63|0
1656055560000|2022-06-24 07:26:00|5764.76|5764.76|5765.23|5765.23|5765.23|5765.23|5764.76|5764.76|0
1656055570000|2022-06-24 07:26:10|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|5765.87|0
1656055580000|2022-06-24 07:26:20|5765.51|5765.51|5766.2|5766.2|5766.2|5766.2|5765.51|5765.51|0
1656055600000|2022-06-24 07:26:40|5766.76|5766.76|5766.76|5766.76|5766.76|5766.76|5766.76|5766.76|0
1656055610000|2022-06-24 07:26:50|5767.08|5767.08|5767.08|5767.08|5767.08|5767.08|5767.08|5767.08|0
1656055620000|2022-06-24 07:27:00|5768.03|5768.03|5768.67|5768.67|5768.67|5768.67|5768.03|5768.03|0
1656055630000|2022-06-24 07:27:10|5768.18|5768.18|5767.86|5767.86|5768.18|5768.18|5767.86|5767.86|0
1656055640000|2022-06-24 07:27:20|5767.14|5767.14|5765.82|5765.82|5767.14|5767.14|5765.82|5765.82|0
1656055670000|2022-06-24 07:27:50|5765.18|5765.18|5765.18|5765.18|5765.18|5765.18|5765.18|5765.18|0
1656055690000|2022-06-24 07:28:10|5765.68|5765.68|5765.04|5765.04|5765.68|5765.68|5765.04|5765.04|0
1656055700000|2022-06-24 07:28:20|5764.65|5764.65|5763.65|5763.65|5764.65|5764.65|5763.65|5763.65|0
1656055710000|2022-06-24 07:28:30|5763.84|5763.84|5764.8|5764.8|5764.8|5764.8|5763.84|5763.84|0
1656055720000|2022-06-24 07:28:40|5765.44|5765.44|5765.44|5765.44|5765.44|5765.44|5765.44|5765.44|0
1656055730000|2022-06-24 07:28:50|5764.6|5764.6|5763.08|5763.08|5764.6|5764.6|5763.08|5763.08|0
1656055740000|2022-06-24 07:29:00|5763.4|5763.4|5763.12|5763.12|5763.4|5763.4|5763.12|5763.12|0
1656055770000|2022-06-24 07:29:30|5762.62|5762.62|5763.58|5763.58|5763.58|5763.58|5762.62|5762.62|0
1656055780000|2022-06-24 07:29:40|5762.74|5762.74|5763.3|5763.3|5763.3|5763.3|5762.74|5762.74|0
1656055790000|2022-06-24 07:29:50|5762.34|5762.34|5762.15|5762.15|5762.34|5762.34|5762.15|5762.15|0
1656055800000|2022-06-24 07:30:00|5761.08|5761.08|5758.8|5758.8|5761.08|5761.08|5758.8|5758.8|0
1656055820000|2022-06-24 07:30:20|5759.76|5759.76|5760.4|5760.4|5760.4|5760.4|5759.76|5759.76|0
1656055830000|2022-06-24 07:30:30|5761.9|5761.9|5762.22|5762.22|5762.22|5762.22|5761.9|5761.9|0
1656055840000|2022-06-24 07:30:40|5762.54|5762.54|5762.86|5762.86|5762.86|5762.86|5762.54|5762.54|0
1656055850000|2022-06-24 07:30:50|5763.18|5763.18|5762.54|5762.54|5763.18|5763.18|5762.54|5762.54|0
1656055860000|2022-06-24 07:31:00|5761.58|5761.58|5759.83|5759.83|5761.58|5761.58|5759.83|5759.83|0
1656055870000|2022-06-24 07:31:10|5760.15|5760.15|5759.9|5759.9|5760.15|5760.15|5759.77|5759.77|0
1656055880000|2022-06-24 07:31:20|5760.22|5760.22|5760.22|5760.22|5760.22|5760.22|5760.22|5760.22|0
1656055890000|2022-06-24 07:31:30|5761.71|5761.71|5761.83|5761.83|5761.83|5761.83|5761.34|5761.34|0
1656055900000|2022-06-24 07:31:40|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|5761.97|0
1656055910000|2022-06-24 07:31:50|5762.32|5762.32|5762.32|5762.32|5762.32|5762.32|5762.32|5762.32|0
1656055920000|2022-06-24 07:32:00|5762.51|5762.51|5765.5|5765.5|5765.5|5765.5|5762.51|5762.51|0
1656055940000|2022-06-24 07:32:20|5766.14|5766.14|5766.14|5766.14|5766.14|5766.14|5766.14|5766.14|0
1656055980000|2022-06-24 07:33:00|5765.64|5765.64|5766.64|5766.64|5766.64|5766.64|5765.64|5765.64|0
1656055990000|2022-06-24 07:33:10|5765.64|5765.64|5765|5765|5765.64|5765.64|5765|5765|0
1656056000000|2022-06-24 07:33:20|5764.68|5764.68|5763.01|5763.01|5764.68|5764.68|5762.37|5762.37|0
1656056010000|2022-06-24 07:33:30|5763.33|5763.33|5763.33|5763.33|5763.33|5763.33|5763.33|5763.33|0
1656056030000|2022-06-24 07:33:50|5763.65|5763.65|5765.77|5765.77|5765.77|5765.77|5763.32|5763.32|0
1656056040000|2022-06-24 07:34:00|5765.49|5765.49|5764.93|5764.93|5765.49|5765.49|5764.93|5764.93|0
1656056060000|2022-06-24 07:34:20|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|0
1656056070000|2022-06-24 07:34:30|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|0
1656056080000|2022-06-24 07:34:40|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|0
1656056100000|2022-06-24 07:35:00|5765.06|5765.06|5766.01|5766.01|5766.01|5766.01|5765.06|5765.06|0
1656056110000|2022-06-24 07:35:10|5765.73|5765.73|5765.73|5765.73|5765.73|5765.73|5765.73|5765.73|0
1656056120000|2022-06-24 07:35:20|5768.03|5768.03|5767.48|5767.48|5768.03|5768.03|5767.48|5767.48|0
1656056130000|2022-06-24 07:35:30|5767.8|5767.8|5767.48|5767.48|5767.8|5767.8|5767.48|5767.48|0
1656056140000|2022-06-24 07:35:40|5767.16|5767.16|5766.3|5766.3|5767.8|5767.8|5766.3|5766.3|0
1656056150000|2022-06-24 07:35:50|5765.74|5765.74|5765.55|5765.55|5766.02|5766.02|5765.46|5765.46|0
1656056160000|2022-06-24 07:36:00|5764.71|5764.71|5765.55|5765.55|5765.55|5765.55|5764.71|5764.71|0
1656056170000|2022-06-24 07:36:10|5765.83|5765.83|5766.11|5766.11|5766.11|5766.11|5765.83|5765.83|0
1656056200000|2022-06-24 07:36:40|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|5765.55|0
1656056230000|2022-06-24 07:37:10|5765.87|5765.87|5765.55|5765.55|5765.87|5765.87|5765.23|5765.23|0
1656056240000|2022-06-24 07:37:20|5766.1|5766.1|5766.1|5766.1|5766.1|5766.1|5766.1|5766.1|0
1656056250000|2022-06-24 07:37:30|5766.66|5766.66|5767.9|5767.9|5767.9|5767.9|5766.66|5766.66|0
1656056260000|2022-06-24 07:37:40|5768.22|5768.22|5770.1|5770.1|5770.74|5770.74|5768.22|5768.22|0
1656056280000|2022-06-24 07:38:00|5770.46|5770.46|5769.74|5769.74|5770.46|5770.46|5769.74|5769.74|0
1656056290000|2022-06-24 07:38:10|5769.56|5769.56|5770.27|5770.27|5770.27|5770.27|5769.56|5769.56|0
1656056320000|2022-06-24 07:38:40|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|5770.55|0
1656056330000|2022-06-24 07:38:50|5770.87|5770.87|5771.06|5771.06|5771.06|5771.06|5770.87|5770.87|0
1656056340000|2022-06-24 07:39:00|5772.06|5772.06|5773.39|5773.39|5773.39|5773.39|5772.06|5772.06|0
1656056350000|2022-06-24 07:39:10|5773.77|5773.77|5775.37|5775.37|5775.37|5775.37|5773.77|5773.77|0
1656056360000|2022-06-24 07:39:20|5774.37|5774.37|5773.41|5773.41|5774.37|5774.37|5773.41|5773.41|0
1656056380000|2022-06-24 07:39:40|5773.73|5773.73|5773.73|5773.73|5773.73|5773.73|5773.73|5773.73|0
1656056390000|2022-06-24 07:39:50|5772.78|5772.78|5772.78|5772.78|5772.78|5772.78|5772.78|5772.78|0
1656056400000|2022-06-24 07:40:00|5772.14|5772.14|5772.14|5772.14|5772.14|5772.14|5772.14|5772.14|0
1656056410000|2022-06-24 07:40:10|5773.57|5773.57|5772.69|5772.69|5773.57|5773.57|5772.05|5772.05|0
1656056420000|2022-06-24 07:40:20|5772.37|5772.37|5772.69|5772.69|5772.69|5772.69|5772.37|5772.37|0
1656056430000|2022-06-24 07:40:30|5773.07|5773.07|5771.99|5771.99|5773.07|5773.07|5771.99|5771.99|0
1656056480000|2022-06-24 07:41:20|5772.27|5772.27|5771.89|5771.89|5772.27|5772.27|5771.89|5771.89|0
1656056500000|2022-06-24 07:41:40|5772.25|5772.25|5772.97|5772.97|5773.68|5773.68|5772.25|5772.25|0
1656056510000|2022-06-24 07:41:50|5773.93|5773.93|5773.74|5773.74|5773.93|5773.93|5773.74|5773.74|0
1656056520000|2022-06-24 07:42:00|5774.7|5774.7|5777.34|5777.34|5777.34|5777.34|5774.7|5774.7|0
1656056540000|2022-06-24 07:42:20|5777.62|5777.62|5777.12|5777.12|5777.62|5777.62|5777.12|5777.12|0
1656056550000|2022-06-24 07:42:30|5776.56|5776.56|5776.56|5776.56|5776.56|5776.56|5776.56|5776.56|0
1656056560000|2022-06-24 07:42:40|5776.18|5776.18|5776.18|5776.18|5776.18|5776.18|5776.18|5776.18|0
1656056600000|2022-06-24 07:43:20|5777.52|5777.52|5777.52|5777.52|5777.52|5777.52|5777.52|5777.52|0
1656056610000|2022-06-24 07:43:30|5776.81|5776.81|5776.62|5776.62|5776.81|5776.81|5776.62|5776.62|0
1656056620000|2022-06-24 07:43:40|5776.3|5776.3|5775.94|5775.94|5776.3|5776.3|5775.94|5775.94|0
1656056640000|2022-06-24 07:44:00|5776.26|5776.26|5776.58|5776.58|5776.58|5776.58|5776.26|5776.26|0
1656056660000|2022-06-24 07:44:20|5777.54|5777.54|5777.54|5777.54|5777.54|5777.54|5777.54|5777.54|0
1656056680000|2022-06-24 07:44:40|5778.38|5778.38|5778.06|5778.06|5778.38|5778.38|5778.06|5778.06|0
1656056690000|2022-06-24 07:44:50|5777.7|5777.7|5777.7|5777.7|5777.7|5777.7|5777.7|5777.7|0
1656056700000|2022-06-24 07:45:00|5777.35|5777.35|5777.16|5777.16|5777.35|5777.35|5776.84|5776.84|0
1656056740000|2022-06-24 07:45:40|5777.8|5777.8|5777.03|5777.03|5777.8|5777.8|5777.03|5777.03|0
1656056750000|2022-06-24 07:45:50|5776.67|5776.67|5773.96|5773.96|5776.67|5776.67|5773.96|5773.96|0
1656056760000|2022-06-24 07:46:00|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|5774.28|0
1656056770000|2022-06-24 07:46:10|5774.5|5774.5|5774.32|5774.32|5774.92|5774.92|5774.32|5774.32|0
1656056780000|2022-06-24 07:46:20|5773.96|5773.96|5774.18|5774.18|5774.18|5774.18|5773.96|5773.96|0
1656056790000|2022-06-24 07:46:30|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|5773.9|0
1656056800000|2022-06-24 07:46:40|5773.13|5773.13|5772.94|5772.94|5773.13|5773.13|5772.94|5772.94|0
1656056820000|2022-06-24 07:47:00|5772.62|5772.62|5773.49|5773.49|5773.49|5773.49|5772.62|5772.62|0
1656056830000|2022-06-24 07:47:10|5774.48|5774.48|5776.41|5776.41|5776.41|5776.41|5774.48|5774.48|0
1656056860000|2022-06-24 07:47:40|5776.76|5776.76|5778.36|5778.36|5778.36|5778.36|5776.76|5776.76|0
1656056870000|2022-06-24 07:47:50|5779.32|5779.32|5782.56|5782.56|5782.92|5782.92|5779.32|5779.32|0
1656056880000|2022-06-24 07:48:00|5781.6|5781.6|5780.26|5780.26|5781.6|5781.6|5780.26|5780.26|0
1656056890000|2022-06-24 07:48:10|5780.62|5780.62|5780.26|5780.26|5780.62|5780.62|5780.26|5780.26|0
1656056900000|2022-06-24 07:48:20|5779.62|5779.62|5779.94|5779.94|5779.94|5779.94|5779.62|5779.62|0
1656056910000|2022-06-24 07:48:30|5779.62|5779.62|5779.94|5779.94|5779.94|5779.94|5779.62|5779.62|0
1656056940000|2022-06-24 07:49:00|5779.75|5779.75|5779.75|5779.75|5779.75|5779.75|5779.75|5779.75|0
1656056950000|2022-06-24 07:49:10|5780.07|5780.07|5780.07|5780.07|5780.07|5780.07|5780.07|5780.07|0
1656056980000|2022-06-24 07:49:40|5780.26|5780.26|5780.26|5780.26|5780.26|5780.26|5780.26|5780.26|0
1656056990000|2022-06-24 07:49:50|5780.58|5780.58|5781.34|5781.34|5781.34|5781.34|5780.58|5780.58|0
1656057000000|2022-06-24 07:50:00|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|5782.11|0
1656057020000|2022-06-24 07:50:20|5783.07|5783.07|5782.85|5782.85|5783.07|5783.07|5782.57|5782.57|0
1656057030000|2022-06-24 07:50:30|5783.49|5783.49|5784.13|5784.13|5784.13|5784.13|5783.49|5783.49|0
1656057060000|2022-06-24 07:51:00|5783.77|5783.77|5783.77|5783.77|5783.77|5783.77|5783.77|5783.77|0
1656057070000|2022-06-24 07:51:10|5784.34|5784.34|5784.34|5784.34|5784.34|5784.34|5784.34|5784.34|0
1656057080000|2022-06-24 07:51:20|5783.98|5783.98|5784.34|5784.34|5784.34|5784.34|5783.98|5783.98|0
1656057090000|2022-06-24 07:51:30|5785.49|5785.49|5785.49|5785.49|5785.49|5785.49|5785.49|5785.49|0
1656057100000|2022-06-24 07:51:40|5786.45|5786.45|5786.77|5786.77|5786.77|5786.77|5786.45|5786.45|0
1656057110000|2022-06-24 07:51:50|5787.13|5787.13|5787.87|5787.87|5787.87|5787.87|5787.13|5787.13|0
1656057120000|2022-06-24 07:52:00|5787.49|5787.49|5788.3|5788.3|5789.26|5789.26|5787.49|5787.49|0
1656057140000|2022-06-24 07:52:20|5788.51|5788.51|5788.83|5788.83|5788.83|5788.83|5788.51|5788.51|0
1656057150000|2022-06-24 07:52:30|5789.39|5789.39|5788.83|5788.83|5789.39|5789.39|5788.83|5788.83|0
1656057170000|2022-06-24 07:52:50|5789.91|5789.91|5790.1|5790.1|5790.59|5790.59|5789.91|5789.91|0
1656057180000|2022-06-24 07:53:00|5790.42|5790.42|5790.47|5790.47|5791.15|5791.15|5790.42|5790.42|0
1656057210000|2022-06-24 07:53:30|5790.28|5790.28|5790.28|5790.28|5790.28|5790.28|5789.96|5789.96|0
1656057220000|2022-06-24 07:53:40|5789.57|5789.57|5789.57|5789.57|5789.57|5789.57|5789.57|5789.57|0
1656057240000|2022-06-24 07:54:00|5789.38|5789.38|5787.6|5787.6|5789.38|5789.38|5787.6|5787.6|0
1656057260000|2022-06-24 07:54:20|5785.87|5785.87|5786.13|5786.13|5786.26|5786.26|5785.87|5785.87|0
1656057270000|2022-06-24 07:54:30|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|5785.05|0
1656057320000|2022-06-24 07:55:20|5784.77|5784.77|5783.57|5783.57|5784.77|5784.77|5783.57|5783.57|0
1656057330000|2022-06-24 07:55:30|5782.14|5782.14|5782.14|5782.14|5782.14|5782.14|5782.14|5782.14|0
1656057340000|2022-06-24 07:55:40|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|5782.46|0
1656057370000|2022-06-24 07:56:10|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|0
1656057380000|2022-06-24 07:56:20|5783.26|5783.26|5783.26|5783.26|5783.26|5783.26|5783.26|5783.26|0
1656057400000|2022-06-24 07:56:40|5782.94|5782.94|5783.58|5783.58|5783.58|5783.58|5782.94|5782.94|0
1656057420000|2022-06-24 07:57:00|5783.26|5783.26|5783.62|5783.62|5783.62|5783.62|5783.26|5783.26|0
1656057440000|2022-06-24 07:57:20|5783.98|5783.98|5783.98|5783.98|5783.98|5783.98|5783.98|5783.98|0
1656057470000|2022-06-24 07:57:50|5784.62|5784.62|5784.62|5784.62|5784.62|5784.62|5784.62|5784.62|0
1656057480000|2022-06-24 07:58:00|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|5784.12|0
1656057600000|2022-06-24 08:00:00|5784.76|5784.76|5785.83|5785.83|5785.83|5785.83|5784.76|5784.76|0
1656057610000|2022-06-24 08:00:10|5784.4|5784.4|5784.4|5784.4|5784.4|5784.4|5784.4|5784.4|0
1656057620000|2022-06-24 08:00:20|5784.59|5784.59|5784.4|5784.4|5784.59|5784.59|5784.4|5784.4|0
1656057630000|2022-06-24 08:00:30|5783.9|5783.9|5783.9|5783.9|5783.9|5783.9|5783.9|5783.9|0
1656057640000|2022-06-24 08:00:40|5783.19|5783.19|5783.19|5783.19|5783.19|5783.19|5783.19|5783.19|0
1656057650000|2022-06-24 08:00:50|5783|5783|5783|5783|5783|5783|5783|5783|0
1656057660000|2022-06-24 08:01:00|5782.81|5782.81|5782.81|5782.81|5782.81|5782.81|5782.81|5782.81|0
1656057680000|2022-06-24 08:01:20|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|0
1656057710000|2022-06-24 08:01:50|5784.59|5784.59|5784.91|5784.91|5784.91|5784.91|5784.59|5784.59|0
1656057720000|2022-06-24 08:02:00|5785.09|5785.09|5785.83|5785.83|5786.33|5786.33|5785.09|5785.09|0
1656057730000|2022-06-24 08:02:10|5785.51|5785.51|5785.51|5785.51|5785.51|5785.51|5785.51|5785.51|0
1656057750000|2022-06-24 08:02:30|5786.58|5786.58|5786.02|5786.02|5786.58|5786.58|5786.02|5786.02|0
1656057770000|2022-06-24 08:02:50|5787.5|5787.5|5787.81|5787.81|5788.45|5788.45|5787.5|5787.5|0
1656057780000|2022-06-24 08:03:00|5788.13|5788.13|5788.13|5788.13|5788.13|5788.13|5788.13|5788.13|0
1656057810000|2022-06-24 08:03:30|5787.78|5787.78|5787.78|5787.78|5787.78|5787.78|5787.78|5787.78|0
1656057820000|2022-06-24 08:03:40|5788.77|5788.77|5789.73|5789.73|5789.73|5789.73|5788.77|5788.77|0
1656057830000|2022-06-24 08:03:50|5789.37|5789.37|5789.69|5789.69|5789.69|5789.69|5789.37|5789.37|0
1656057840000|2022-06-24 08:04:00|5789.88|5789.88|5789.24|5789.24|5789.88|5789.88|5789.24|5789.24|0
1656057850000|2022-06-24 08:04:10|5788|5788|5788|5788|5788|5788|5788|5788|0
1656057870000|2022-06-24 08:04:30|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|0
1656057880000|2022-06-24 08:04:40|5785.37|5785.37|5785.37|5785.37|5785.37|5785.37|5785.37|5785.37|0
1656057890000|2022-06-24 08:04:50|5784.73|5784.73|5785.69|5785.69|5785.69|5785.69|5784.73|5784.73|0
1656057910000|2022-06-24 08:05:10|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|5786.01|0
1656057940000|2022-06-24 08:05:40|5785.51|5785.51|5785.02|5785.02|5785.51|5785.51|5785.02|5785.02|0
1656057950000|2022-06-24 08:05:50|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|5785.34|0
1656057960000|2022-06-24 08:06:00|5785.62|5785.62|5785.9|5785.9|5785.9|5785.9|5785.62|5785.62|0
1656057970000|2022-06-24 08:06:10|5785.4|5785.4|5784.68|5784.68|5785.4|5785.4|5784.68|5784.68|0
1656057990000|2022-06-24 08:06:30|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|5785.24|0
1656058000000|2022-06-24 08:06:40|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|0
1656058020000|2022-06-24 08:07:00|5785.88|5785.88|5786.74|5786.74|5786.74|5786.74|5785.24|5785.24|0
1656058050000|2022-06-24 08:07:30|5787.06|5787.06|5790.22|5790.22|5790.22|5790.22|5787.06|5787.06|0
1656058060000|2022-06-24 08:07:40|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|0
1656058080000|2022-06-24 08:08:00|5791.08|5791.08|5792.35|5792.35|5792.79|5792.79|5791.08|5791.08|0
1656058110000|2022-06-24 08:08:30|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|5791.71|0
1656058130000|2022-06-24 08:08:50|5794.79|5794.79|5794.79|5794.79|5794.79|5794.79|5794.79|5794.79|0
1656058140000|2022-06-24 08:09:00|5794.51|5794.51|5795.07|5795.07|5795.07|5795.07|5794.51|5794.51|0
1656058150000|2022-06-24 08:09:10|5794.36|5794.36|5794.36|5794.36|5794.36|5794.36|5794.36|5794.36|0
1656058160000|2022-06-24 08:09:20|5794.68|5794.68|5794.68|5794.68|5794.68|5794.68|5794.68|5794.68|0
1656058180000|2022-06-24 08:09:40|5794.04|5794.04|5794.04|5794.04|5794.04|5794.04|5794.04|5794.04|0
1656058200000|2022-06-24 08:10:00|5793.72|5793.72|5794.04|5794.04|5794.04|5794.04|5793.72|5793.72|0
1656058230000|2022-06-24 08:10:30|5795.16|5795.16|5795.2|5795.2|5795.2|5795.2|5794.88|5794.88|0
1656058240000|2022-06-24 08:10:40|5794.88|5794.88|5794.88|5794.88|5794.88|5794.88|5794.88|5794.88|0
1656058250000|2022-06-24 08:10:50|5795.87|5795.87|5795.87|5795.87|5795.87|5795.87|5795.87|5795.87|0
1656058270000|2022-06-24 08:11:10|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|0
1656058280000|2022-06-24 08:11:20|5796.19|5796.19|5795.87|5795.87|5796.19|5796.19|5795.87|5795.87|0
1656058290000|2022-06-24 08:11:30|5796.19|5796.19|5797.03|5797.03|5797.03|5797.03|5796.19|5796.19|0
1656058320000|2022-06-24 08:12:00|5797.67|5797.67|5798.31|5798.31|5798.31|5798.31|5797.67|5797.67|0
1656058330000|2022-06-24 08:12:10|5799.63|5799.63|5800.71|5800.71|5800.71|5800.71|5799.63|5799.63|0
1656058340000|2022-06-24 08:12:20|5800.52|5800.52|5800.52|5800.52|5800.52|5800.52|5800.52|5800.52|0
1656058350000|2022-06-24 08:12:30|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|0
1656058370000|2022-06-24 08:12:50|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|5799.48|0
1656058390000|2022-06-24 08:13:10|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|0
1656058400000|2022-06-24 08:13:20|5800.08|5800.08|5799.8|5799.8|5800.08|5800.08|5799.8|5799.8|0
1656058450000|2022-06-24 08:14:10|5800.12|5800.12|5800.12|5800.12|5800.12|5800.12|5800.12|5800.12|0
1656058460000|2022-06-24 08:14:20|5800.4|5800.4|5800.68|5800.68|5800.68|5800.68|5800.4|5800.4|0
1656058500000|2022-06-24 08:15:00|5801.32|5801.32|5803.24|5803.24|5803.24|5803.24|5801.32|5801.32|0
1656058510000|2022-06-24 08:15:10|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|0
1656058520000|2022-06-24 08:15:20|5805.12|5805.12|5805.4|5805.4|5805.4|5805.4|5805.12|5805.12|0
1656058540000|2022-06-24 08:15:40|5806.04|5806.04|5805.1|5805.1|5806.04|5806.04|5805.1|5805.1|0
1656058550000|2022-06-24 08:15:50|5805.74|5805.74|5805.74|5805.74|5805.74|5805.74|5805.74|5805.74|0
1656058560000|2022-06-24 08:16:00|5805.1|5805.1|5807.41|5807.41|5807.41|5807.41|5805.1|5805.1|0
1656058570000|2022-06-24 08:16:10|5807.02|5807.02|5807.02|5807.02|5807.02|5807.02|5807.02|5807.02|0
1656058590000|2022-06-24 08:16:30|5805.1|5805.1|5803.61|5803.61|5805.1|5805.1|5803.61|5803.61|0
1656058600000|2022-06-24 08:16:40|5803.23|5803.23|5802.95|5802.95|5803.23|5803.23|5802.95|5802.95|0
1656058610000|2022-06-24 08:16:50|5802.39|5802.39|5802.71|5802.71|5802.71|5802.71|5802.39|5802.39|0
1656058630000|2022-06-24 08:17:10|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|0
1656058650000|2022-06-24 08:17:30|5802.75|5802.75|5803.07|5803.07|5803.07|5803.07|5802.75|5802.75|0
1656058670000|2022-06-24 08:17:50|5803.35|5803.35|5804.07|5804.07|5804.07|5804.07|5803.35|5803.35|0
1656058700000|2022-06-24 08:18:20|5803.88|5803.88|5803.56|5803.56|5803.88|5803.88|5803.56|5803.56|0
1656058710000|2022-06-24 08:18:30|5803.92|5803.92|5803.56|5803.56|5803.92|5803.92|5803.56|5803.56|0
1656058740000|2022-06-24 08:19:00|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|5803.24|0
1656058750000|2022-06-24 08:19:10|5802.92|5802.92|5802.92|5802.92|5802.92|5802.92|5802.92|5802.92|0
1656058760000|2022-06-24 08:19:20|5803.24|5803.24|5802.74|5802.74|5803.24|5803.24|5802.74|5802.74|0
1656058780000|2022-06-24 08:19:40|5801.59|5801.59|5801.91|5801.91|5801.91|5801.91|5801.59|5801.59|0
1656058800000|2022-06-24 08:20:00|5801.35|5801.35|5801.91|5801.91|5801.91|5801.91|5801.35|5801.35|0
1656058810000|2022-06-24 08:20:10|5802.19|5802.19|5802.19|5802.19|5802.19|5802.19|5802.19|5802.19|0
1656058820000|2022-06-24 08:20:20|5801.91|5801.91|5801.59|5801.59|5801.91|5801.91|5801.59|5801.59|0
1656058830000|2022-06-24 08:20:30|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|5801.91|0
1656058840000|2022-06-24 08:20:40|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|0
1656058860000|2022-06-24 08:21:00|5801.46|5801.46|5801.46|5801.46|5801.46|5801.46|5801.46|5801.46|0
1656058880000|2022-06-24 08:21:20|5801.78|5801.78|5801.78|5801.78|5801.78|5801.78|5801.78|5801.78|0
1656058890000|2022-06-24 08:21:30|5802.1|5802.1|5802.1|5802.1|5802.1|5802.1|5802.1|5802.1|0
1656058930000|2022-06-24 08:22:10|5800.82|5800.82|5800.82|5800.82|5800.82|5800.82|5800.82|5800.82|0
1656058940000|2022-06-24 08:22:20|5800.32|5800.32|5799.76|5799.76|5800.32|5800.32|5799.76|5799.76|0
1656058950000|2022-06-24 08:22:30|5799.38|5799.38|5799.38|5799.38|5799.38|5799.38|5799.38|5799.38|0
1656058970000|2022-06-24 08:22:50|5799.1|5799.1|5799.1|5799.1|5799.1|5799.1|5799.1|5799.1|0
1656058990000|2022-06-24 08:23:10|5798.14|5798.14|5798.14|5798.14|5798.14|5798.14|5798.14|5798.14|0
1656059000000|2022-06-24 08:23:20|5798.78|5798.78|5798.78|5798.78|5798.78|5798.78|5798.78|5798.78|0
1656059030000|2022-06-24 08:23:50|5798.97|5798.97|5798.59|5798.59|5798.97|5798.97|5798.59|5798.59|0
1656059040000|2022-06-24 08:24:00|5797.16|5797.16|5797.16|5797.16|5797.16|5797.16|5797.16|5797.16|0
1656059050000|2022-06-24 08:24:10|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|5795.62|0
1656059060000|2022-06-24 08:24:20|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|5795.12|0
1656059070000|2022-06-24 08:24:30|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|0
1656059100000|2022-06-24 08:25:00|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|5793.85|0
1656059110000|2022-06-24 08:25:10|5794.17|5794.17|5794.17|5794.17|5794.17|5794.17|5794.17|5794.17|0
1656059120000|2022-06-24 08:25:20|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|5794.48|0
1656059140000|2022-06-24 08:25:40|5793.99|5793.99|5792.71|5792.71|5793.99|5793.99|5792.71|5792.71|0
1656059160000|2022-06-24 08:26:00|5792.52|5792.52|5792.84|5792.84|5792.84|5792.84|5792.52|5792.52|0
1656059170000|2022-06-24 08:26:10|5792.65|5792.65|5792.28|5792.28|5792.65|5792.65|5792.28|5792.28|0
1656059180000|2022-06-24 08:26:20|5792.59|5792.59|5792.59|5792.59|5792.59|5792.59|5792.59|5792.59|0
1656059210000|2022-06-24 08:26:50|5791.96|5791.96|5791.46|5791.46|5791.96|5791.96|5791.46|5791.46|0
1656059220000|2022-06-24 08:27:00|5791.78|5791.78|5792.15|5792.15|5792.15|5792.15|5791.78|5791.78|0
1656059230000|2022-06-24 08:27:10|5792.47|5792.47|5792.47|5792.47|5792.47|5792.47|5792.47|5792.47|0
1656059250000|2022-06-24 08:27:30|5792.79|5792.79|5792.79|5792.79|5792.79|5792.79|5792.79|5792.79|0
1656059260000|2022-06-24 08:27:40|5793.36|5793.36|5794.4|5794.4|5794.75|5794.75|5793.36|5793.36|0
1656059290000|2022-06-24 08:28:10|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|5795.19|0
1656059320000|2022-06-24 08:28:40|5795.69|5795.69|5795.69|5795.69|5795.69|5795.69|5795.69|5795.69|0
1656059330000|2022-06-24 08:28:50|5796.33|5796.33|5796.33|5796.33|5796.33|5796.33|5796.33|5796.33|0
1656059340000|2022-06-24 08:29:00|5797.05|5797.05|5797.81|5797.81|5798.17|5798.17|5797.05|5797.05|0
1656059350000|2022-06-24 08:29:10|5797.53|5797.53|5797.53|5797.53|5797.53|5797.53|5797.53|5797.53|0
1656059360000|2022-06-24 08:29:20|5797.89|5797.89|5797.89|5797.89|5797.89|5797.89|5797.89|5797.89|0
1656059370000|2022-06-24 08:29:30|5797.53|5797.53|5797.53|5797.53|5797.53|5797.53|5797.53|5797.53|0
1656059390000|2022-06-24 08:29:50|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|5797.03|0
1656059400000|2022-06-24 08:30:00|5796.75|5796.75|5797.11|5797.11|5797.11|5797.11|5796.75|5796.75|0
1656059410000|2022-06-24 08:30:10|5797.39|5797.39|5797.71|5797.71|5797.71|5797.71|5797.11|5797.11|0
1656059430000|2022-06-24 08:30:30|5797.15|5797.15|5797.15|5797.15|5797.15|5797.15|5797.15|5797.15|0
1656059440000|2022-06-24 08:30:40|5796.79|5796.79|5796.79|5796.79|5796.79|5796.79|5796.79|5796.79|0
1656059450000|2022-06-24 08:30:50|5796.51|5796.51|5796.47|5796.47|5796.79|5796.79|5796.47|5796.47|0
1656059460000|2022-06-24 08:31:00|5797.47|5797.47|5799.78|5799.78|5799.78|5799.78|5797.47|5797.47|0
1656059470000|2022-06-24 08:31:10|5800.28|5800.28|5798.82|5798.82|5800.28|5800.28|5798.82|5798.82|0
1656059480000|2022-06-24 08:31:20|5798.54|5798.54|5798.82|5798.82|5798.82|5798.82|5798.04|5798.04|0
1656059490000|2022-06-24 08:31:30|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|0
1656059500000|2022-06-24 08:31:40|5798.86|5798.86|5799.42|5799.42|5799.42|5799.42|5798.86|5798.86|0
1656059510000|2022-06-24 08:31:50|5799.74|5799.74|5799.46|5799.46|5799.74|5799.74|5799.46|5799.46|0
1656059520000|2022-06-24 08:32:00|5799.18|5799.18|5799.18|5799.18|5799.18|5799.18|5799.18|5799.18|0
1656059530000|2022-06-24 08:32:10|5798.99|5798.99|5798.99|5798.99|5798.99|5798.99|5798.99|5798.99|0
1656059540000|2022-06-24 08:32:20|5798.43|5798.43|5798.43|5798.43|5798.43|5798.43|5798.43|5798.43|0
1656059550000|2022-06-24 08:32:30|5797.87|5797.87|5797.87|5797.87|5797.87|5797.87|5797.87|5797.87|0
1656059560000|2022-06-24 08:32:40|5798.15|5798.15|5797.87|5797.87|5798.15|5798.15|5797.87|5797.87|0
1656059570000|2022-06-24 08:32:50|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|0
1656059580000|2022-06-24 08:33:00|5797.87|5797.87|5797.87|5797.87|5798.15|5798.15|5797.87|5797.87|0
1656059590000|2022-06-24 08:33:10|5797.59|5797.59|5797.87|5797.87|5797.87|5797.87|5797.59|5797.59|0
1656059600000|2022-06-24 08:33:20|5797.49|5797.49|5797.49|5797.49|5797.49|5797.49|5797.49|5797.49|0
1656059610000|2022-06-24 08:33:30|5798.45|5798.45|5800.04|5800.04|5800.04|5800.04|5798.45|5798.45|0
1656059630000|2022-06-24 08:33:50|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|0
1656059640000|2022-06-24 08:34:00|5800.72|5800.72|5801.72|5801.72|5801.72|5801.72|5800.72|5800.72|0
1656059650000|2022-06-24 08:34:10|5802.67|5802.67|5802.99|5802.99|5802.99|5802.99|5802.67|5802.67|0
1656059660000|2022-06-24 08:34:20|5803.55|5803.55|5806.17|5806.17|5806.94|5806.94|5803.55|5803.55|0
1656059680000|2022-06-24 08:34:40|5805.89|5805.89|5805.89|5805.89|5805.89|5805.89|5805.89|5805.89|0
1656059700000|2022-06-24 08:35:00|5805.57|5805.57|5804.61|5804.61|5805.57|5805.57|5804.61|5804.61|0
1656059710000|2022-06-24 08:35:10|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|0
1656059740000|2022-06-24 08:35:40|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|5804.61|0
1656059800000|2022-06-24 08:36:40|5805.25|5805.25|5805.2|5805.2|5805.25|5805.25|5803.47|5803.47|0
1656059810000|2022-06-24 08:36:50|5804.88|5804.88|5806.58|5806.58|5806.58|5806.58|5804.88|5804.88|0
1656059850000|2022-06-24 08:37:30|5806.9|5806.9|5806.9|5806.9|5807.09|5807.09|5806.9|5806.9|0
1656059870000|2022-06-24 08:37:50|5806.71|5806.71|5807.51|5807.51|5807.51|5807.51|5806.07|5806.07|0
1656059940000|2022-06-24 08:39:00|5807.82|5807.82|5807.82|5807.82|5807.82|5807.82|5807.82|5807.82|0
1656059950000|2022-06-24 08:39:10|5807.33|5807.33|5806.83|5806.83|5807.33|5807.33|5806.83|5806.83|0
1656059970000|2022-06-24 08:39:30|5806.27|5806.27|5806.55|5806.55|5806.55|5806.55|5806.27|5806.27|0
1656059990000|2022-06-24 08:39:50|5806.83|5806.83|5806.83|5806.83|5806.83|5806.83|5806.83|5806.83|0
1656060010000|2022-06-24 08:40:10|5806.55|5806.55|5807.86|5807.86|5807.86|5807.86|5806.55|5806.55|0
1656060040000|2022-06-24 08:40:40|5808.18|5808.18|5808.31|5808.31|5809.06|5809.06|5808.18|5808.18|0
1656060070000|2022-06-24 08:41:10|5808.59|5808.59|5808.25|5808.25|5808.59|5808.59|5807.93|5807.93|0
1656060080000|2022-06-24 08:41:20|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|0
1656060090000|2022-06-24 08:41:30|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1656060100000|2022-06-24 08:41:40|5807.46|5807.46|5807.14|5807.14|5807.65|5807.65|5807.14|5807.14|0
1656060130000|2022-06-24 08:42:10|5805.65|5805.65|5805.65|5805.65|5805.65|5805.65|5805.65|5805.65|0
1656060140000|2022-06-24 08:42:20|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1656060160000|2022-06-24 08:42:40|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|0
1656060190000|2022-06-24 08:43:10|5806.29|5806.29|5805.97|5805.97|5806.29|5806.29|5805.97|5805.97|0
1656060200000|2022-06-24 08:43:20|5806.25|5806.25|5805.75|5805.75|5806.25|5806.25|5805.75|5805.75|0
1656060220000|2022-06-24 08:43:40|5806.07|5806.07|5806.07|5806.07|5806.07|5806.07|5806.07|5806.07|0
1656060240000|2022-06-24 08:44:00|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|0
1656060250000|2022-06-24 08:44:10|5806.31|5806.31|5806.81|5806.81|5806.81|5806.81|5806.31|5806.31|0
1656060260000|2022-06-24 08:44:20|5807.17|5807.17|5806.53|5806.53|5807.17|5807.17|5806.53|5806.53|0
1656060270000|2022-06-24 08:44:30|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|0
1656060280000|2022-06-24 08:44:40|5807.57|5807.57|5807.57|5807.57|5807.57|5807.57|5807.57|5807.57|0
1656060290000|2022-06-24 08:44:50|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|5806.73|0
1656060300000|2022-06-24 08:45:00|5806.45|5806.45|5806.17|5806.17|5806.45|5806.45|5806.17|5806.17|0
1656060320000|2022-06-24 08:45:20|5805.89|5805.89|5805.89|5805.89|5805.89|5805.89|5805.89|5805.89|0
1656060340000|2022-06-24 08:45:40|5805.61|5805.61|5805.33|5805.33|5805.61|5805.61|5805.33|5805.33|0
1656060360000|2022-06-24 08:46:00|5805.05|5805.05|5803.81|5803.81|5805.05|5805.05|5803.81|5803.81|0
1656060370000|2022-06-24 08:46:10|5804.13|5804.13|5803.85|5803.85|5804.13|5804.13|5803.85|5803.85|0
1656060380000|2022-06-24 08:46:20|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|5804.13|0
1656060390000|2022-06-24 08:46:30|5803.85|5803.85|5803.85|5803.85|5803.85|5803.85|5803.85|5803.85|0
1656060400000|2022-06-24 08:46:40|5801.92|5801.92|5801.92|5801.92|5802.2|5802.2|5801.92|5801.92|0
1656060410000|2022-06-24 08:46:50|5802.2|5802.2|5802.24|5802.24|5802.24|5802.24|5801.92|5801.92|0
1656060420000|2022-06-24 08:47:00|5803.08|5803.08|5802.52|5802.52|5803.08|5803.08|5802.52|5802.52|0
1656060430000|2022-06-24 08:47:10|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|5802.84|0
1656060440000|2022-06-24 08:47:20|5803.16|5803.16|5803.96|5803.96|5804.59|5804.59|5803.16|5803.16|0
1656060450000|2022-06-24 08:47:30|5803.68|5803.68|5803.68|5803.68|5803.68|5803.68|5803.68|5803.68|0
1656060480000|2022-06-24 08:48:00|5804.18|5804.18|5804.05|5804.05|5804.36|5804.36|5803.87|5803.87|0
1656060490000|2022-06-24 08:48:10|5804.24|5804.24|5804.05|5804.05|5804.43|5804.43|5804.05|5804.05|0
1656060500000|2022-06-24 08:48:20|5804.24|5804.24|5802.29|5802.29|5804.24|5804.24|5802.29|5802.29|0
1656060580000|2022-06-24 08:49:40|5801.65|5801.65|5801.65|5801.65|5801.65|5801.65|5801.65|5801.65|0
1656060590000|2022-06-24 08:49:50|5801.46|5801.46|5800.5|5800.5|5801.46|5801.46|5800.5|5800.5|0
1656060600000|2022-06-24 08:50:00|5799.94|5799.94|5799.9|5799.9|5800.22|5800.22|5799.9|5799.9|0
1656060610000|2022-06-24 08:50:10|5800.22|5800.22|5800.22|5800.22|5800.22|5800.22|5800.22|5800.22|0
1656060630000|2022-06-24 08:50:30|5800.5|5800.5|5801.06|5801.06|5801.06|5801.06|5800.5|5800.5|0
1656060670000|2022-06-24 08:51:10|5801.38|5801.38|5801.06|5801.06|5802.02|5802.02|5801.06|5801.06|0
1656060680000|2022-06-24 08:51:20|5800.29|5800.29|5799.73|5799.73|5800.29|5800.29|5799.73|5799.73|0
1656060700000|2022-06-24 08:51:40|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|5800.05|0
1656060710000|2022-06-24 08:51:50|5800.37|5800.37|5800.69|5800.69|5800.69|5800.69|5800.37|5800.37|0
1656060720000|2022-06-24 08:52:00|5802.18|5802.18|5802.15|5802.15|5802.18|5802.18|5802.15|5802.15|0
1656060730000|2022-06-24 08:52:10|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|5802.57|0
1656060740000|2022-06-24 08:52:20|5802.38|5802.38|5802.95|5802.95|5802.95|5802.95|5802.38|5802.38|0
1656060750000|2022-06-24 08:52:30|5803.51|5803.51|5805.77|5805.77|5805.77|5805.77|5803.51|5803.51|0
1656060770000|2022-06-24 08:52:50|5805.27|5805.27|5806.12|5806.12|5806.12|5806.12|5805.27|5805.27|0
1656060780000|2022-06-24 08:53:00|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|5806.76|0
1656060790000|2022-06-24 08:53:10|5807.14|5807.14|5807.33|5807.33|5808.27|5808.27|5807.14|5807.14|0
1656060800000|2022-06-24 08:53:20|5807.89|5807.89|5807.61|5807.61|5807.89|5807.89|5807.61|5807.61|0
1656060810000|2022-06-24 08:53:30|5808.11|5808.11|5808.11|5808.11|5808.11|5808.11|5807.61|5807.61|0
1656060820000|2022-06-24 08:53:40|5808.43|5808.43|5808.43|5808.43|5808.43|5808.43|5808.43|5808.43|0
1656060830000|2022-06-24 08:53:50|5808.24|5808.24|5808.24|5808.24|5808.24|5808.24|5808.24|5808.24|0
1656060840000|2022-06-24 08:54:00|5807.86|5807.86|5806.87|5806.87|5807.86|5807.86|5806.87|5806.87|0
1656060850000|2022-06-24 08:54:10|5806.55|5806.55|5806.49|5806.49|5806.55|5806.55|5805.85|5805.85|0
1656060880000|2022-06-24 08:54:40|5805.99|5805.99|5805.49|5805.49|5805.99|5805.99|5805.49|5805.49|0
1656060890000|2022-06-24 08:54:50|5805.31|5805.31|5804.53|5804.53|5805.31|5805.31|5804.25|5804.25|0
1656060910000|2022-06-24 08:55:10|5803.96|5803.96|5803.96|5803.96|5803.96|5803.96|5803.96|5803.96|0
1656060920000|2022-06-24 08:55:20|5804.34|5804.34|5804.02|5804.02|5804.34|5804.34|5804.02|5804.02|0
1656060930000|2022-06-24 08:55:30|5803.83|5803.83|5803.55|5803.55|5803.83|5803.83|5803.55|5803.55|0
1656060940000|2022-06-24 08:55:40|5803.83|5803.83|5803.83|5803.83|5803.83|5803.83|5803.83|5803.83|0
1656060960000|2022-06-24 08:56:00|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|5804.15|0
1656061020000|2022-06-24 08:57:00|5803.77|5803.77|5803.96|5803.96|5803.96|5803.96|5803.77|5803.77|0
1656061030000|2022-06-24 08:57:10|5804.68|5804.68|5804.62|5804.62|5804.68|5804.68|5804.3|5804.3|0
1656061040000|2022-06-24 08:57:20|5803.98|5803.98|5803.42|5803.42|5803.98|5803.98|5803.42|5803.42|0
1656061070000|2022-06-24 08:57:50|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|0
1656061100000|2022-06-24 08:58:20|5802.78|5802.78|5802.78|5802.78|5802.78|5802.78|5802.78|5802.78|0
1656061110000|2022-06-24 08:58:30|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|0
1656061150000|2022-06-24 08:59:10|5803.38|5803.38|5803.38|5803.38|5803.66|5803.66|5803.38|5803.38|0
1656061180000|2022-06-24 08:59:40|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|0
1656061200000|2022-06-24 09:00:00|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|5801.26|0
1656061210000|2022-06-24 09:00:10|5800.11|5800.11|5800.24|5800.24|5800.43|5800.43|5800.11|5800.11|0
1656061230000|2022-06-24 09:00:30|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|0
1656061250000|2022-06-24 09:00:50|5800.92|5800.92|5800.92|5800.92|5800.92|5800.92|5800.92|5800.92|0
1656061260000|2022-06-24 09:01:00|5800.15|5800.15|5798.96|5798.96|5801.01|5801.01|5798.96|5798.96|0
1656061270000|2022-06-24 09:01:10|5799.28|5799.28|5799.6|5799.6|5799.6|5799.6|5799.28|5799.28|0
1656061310000|2022-06-24 09:01:50|5800.14|5800.14|5800.12|5800.12|5800.14|5800.14|5799.76|5799.76|0
1656061340000|2022-06-24 09:02:20|5799.16|5799.16|5799.16|5799.16|5799.16|5799.16|5799.16|5799.16|0
1656061350000|2022-06-24 09:02:30|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|5799.8|0
1656061360000|2022-06-24 09:02:40|5799.48|5799.48|5796.7|5796.7|5799.48|5799.48|5796.7|5796.7|0
1656061370000|2022-06-24 09:02:50|5796.33|5796.33|5796.33|5796.33|5796.33|5796.33|5796.33|5796.33|0
1656061380000|2022-06-24 09:03:00|5795.83|5795.83|5795.33|5795.33|5795.83|5795.83|5795.33|5795.33|0
1656061390000|2022-06-24 09:03:10|5794.61|5794.61|5794.11|5794.11|5794.61|5794.61|5794.11|5794.11|0
1656061430000|2022-06-24 09:03:50|5793.55|5793.55|5791.17|5791.17|5793.83|5793.83|5791.17|5791.17|0
1656061450000|2022-06-24 09:04:10|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|5791.67|0
1656061460000|2022-06-24 09:04:20|5790.95|5790.95|5790.95|5790.95|5790.95|5790.95|5790.95|5790.95|0
1656061500000|2022-06-24 09:05:00|5791.14|5791.14|5791.46|5791.46|5791.46|5791.46|5791.14|5791.14|0
1656061550000|2022-06-24 09:05:50|5791.18|5791.18|5791.18|5791.18|5791.18|5791.18|5791.18|5791.18|0
1656061560000|2022-06-24 09:06:00|5788.49|5788.49|5788.87|5788.87|5788.87|5788.87|5788.49|5788.49|0
1656061580000|2022-06-24 09:06:20|5788.24|5788.24|5788.24|5788.24|5788.24|5788.24|5788.24|5788.24|0
1656061600000|2022-06-24 09:06:40|5788.42|5788.42|5789.9|5789.9|5789.9|5789.9|5788.42|5788.42|0
1656061620000|2022-06-24 09:07:00|5789.13|5789.13|5789.13|5789.13|5789.13|5789.13|5789.13|5789.13|0
1656061630000|2022-06-24 09:07:10|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|5789.63|0
1656061650000|2022-06-24 09:07:30|5790.01|5790.01|5791.57|5791.57|5791.57|5791.57|5790.01|5790.01|0
1656061660000|2022-06-24 09:07:40|5792.07|5792.07|5792.07|5792.07|5792.07|5792.07|5792.07|5792.07|0
1656061670000|2022-06-24 09:07:50|5792.63|5792.63|5793.59|5793.59|5793.59|5793.59|5792.63|5792.63|0
1656061680000|2022-06-24 09:08:00|5794.75|5794.75|5795.14|5795.14|5795.31|5795.31|5794.75|5794.75|0
1656061690000|2022-06-24 09:08:10|5795.78|5795.78|5795.78|5795.78|5795.78|5795.78|5795.78|5795.78|0
1656061700000|2022-06-24 09:08:20|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|5795.97|0
1656061710000|2022-06-24 09:08:30|5795.33|5795.33|5794.82|5794.82|5795.33|5795.33|5794.82|5794.82|0
1656061720000|2022-06-24 09:08:40|5795.78|5795.78|5795.78|5795.78|5795.78|5795.78|5795.78|5795.78|0
1656061740000|2022-06-24 09:09:00|5796.49|5796.49|5796.85|5796.85|5796.85|5796.85|5796.49|5796.49|0
1656061750000|2022-06-24 09:09:10|5797.23|5797.23|5797.23|5797.23|5797.23|5797.23|5797.23|5797.23|0
1656061760000|2022-06-24 09:09:20|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|0
1656061770000|2022-06-24 09:09:30|5797.23|5797.23|5797.23|5797.23|5797.23|5797.23|5797.23|5797.23|0
1656061790000|2022-06-24 09:09:50|5798.73|5798.73|5798.73|5798.73|5798.73|5798.73|5798.73|5798.73|0
1656061810000|2022-06-24 09:10:10|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|0
1656061820000|2022-06-24 09:10:20|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|0
1656061830000|2022-06-24 09:10:30|5799.73|5799.73|5798.23|5798.23|5799.73|5799.73|5798.23|5798.23|0
1656061840000|2022-06-24 09:10:40|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|0
1656061860000|2022-06-24 09:11:00|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|0
1656061870000|2022-06-24 09:11:10|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|5798.55|0
1656061900000|2022-06-24 09:11:40|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|0
1656061950000|2022-06-24 09:12:30|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|0
1656061960000|2022-06-24 09:12:40|5799.73|5799.73|5800.29|5800.29|5800.29|5800.29|5799.73|5799.73|0
1656061970000|2022-06-24 09:12:50|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|5800.93|0
1656061990000|2022-06-24 09:13:10|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|5801.85|0
1656062000000|2022-06-24 09:13:20|5802.04|5802.04|5801.47|5801.47|5802.04|5802.04|5801.47|5801.47|0
1656062010000|2022-06-24 09:13:30|5801.66|5801.66|5802.65|5802.65|5802.65|5802.65|5801.66|5801.66|0
1656062030000|2022-06-24 09:13:50|5802.01|5802.01|5801.37|5801.37|5802.01|5802.01|5801.37|5801.37|0
1656062040000|2022-06-24 09:14:00|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|0
1656062050000|2022-06-24 09:14:10|5801.24|5801.24|5800.92|5800.92|5801.24|5801.24|5800.92|5800.92|0
1656062060000|2022-06-24 09:14:20|5800.57|5800.57|5799.93|5799.93|5800.57|5800.57|5799.93|5799.93|0
1656062070000|2022-06-24 09:14:30|5799.57|5799.57|5799.13|5799.13|5799.57|5799.57|5798.85|5798.85|0
1656062080000|2022-06-24 09:14:40|5799.49|5799.49|5799.85|5799.85|5800.21|5800.21|5799.13|5799.13|0
1656062090000|2022-06-24 09:14:50|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|5799.49|0
1656062100000|2022-06-24 09:15:00|5800.56|5800.56|5800.57|5800.57|5801.64|5801.64|5800.56|5800.56|0
1656062110000|2022-06-24 09:15:10|5801.64|5801.64|5801.64|5801.64|5801.64|5801.64|5801.64|5801.64|0
1656062150000|2022-06-24 09:15:50|5801.36|5801.36|5800.8|5800.8|5801.36|5801.36|5800.8|5800.8|0
1656062160000|2022-06-24 09:16:00|5802.34|5802.34|5802.34|5802.34|5802.34|5802.34|5801.95|5801.95|0
1656062170000|2022-06-24 09:16:10|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|0
1656062190000|2022-06-24 09:16:30|5802.42|5802.42|5801.2|5801.2|5802.42|5802.42|5801.2|5801.2|0
1656062220000|2022-06-24 09:17:00|5799.71|5799.71|5800.15|5800.15|5800.15|5800.15|5799.21|5799.21|0
1656062230000|2022-06-24 09:17:10|5800.87|5800.87|5802.07|5802.07|5802.07|5802.07|5800.87|5800.87|0
1656062240000|2022-06-24 09:17:20|5803.06|5803.06|5803.18|5803.18|5803.18|5803.18|5802.71|5802.71|0
1656062250000|2022-06-24 09:17:30|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|0
1656062260000|2022-06-24 09:17:40|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|5801.7|0
1656062300000|2022-06-24 09:18:20|5801.32|5801.32|5801.32|5801.32|5801.32|5801.32|5801.32|5801.32|0
1656062320000|2022-06-24 09:18:40|5801.64|5801.64|5803.13|5803.13|5803.13|5803.13|5801.64|5801.64|0
1656062330000|2022-06-24 09:18:50|5803.63|5803.63|5804.34|5804.34|5804.34|5804.34|5803.63|5803.63|0
1656062340000|2022-06-24 09:19:00|5805.06|5805.06|5804.34|5804.34|5805.06|5805.06|5804.34|5804.34|0
1656062360000|2022-06-24 09:19:20|5804.7|5804.7|5804.89|5804.89|5804.89|5804.89|5804.7|5804.7|0
1656062370000|2022-06-24 09:19:30|5804.53|5804.53|5805.35|5805.35|5805.35|5805.35|5804.53|5804.53|0
1656062390000|2022-06-24 09:19:50|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|5804.2|0
1656062400000|2022-06-24 09:20:00|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|0
1656062420000|2022-06-24 09:20:20|5805.14|5805.14|5805.5|5805.5|5805.5|5805.5|5805.14|5805.14|0
1656062430000|2022-06-24 09:20:30|5805.88|5805.88|5806.16|5806.16|5806.16|5806.16|5805.88|5805.88|0
1656062450000|2022-06-24 09:20:50|5807.12|5807.12|5808.56|5808.56|5808.56|5808.56|5807.12|5807.12|0
1656062480000|2022-06-24 09:21:20|5808.92|5808.92|5808.28|5808.28|5808.92|5808.92|5808.28|5808.28|0
1656062490000|2022-06-24 09:21:30|5809.24|5809.24|5808.96|5808.96|5809.24|5809.24|5808.96|5808.96|0
1656062530000|2022-06-24 09:22:10|5809.46|5809.46|5809.96|5809.96|5809.96|5809.96|5809.46|5809.46|0
1656062540000|2022-06-24 09:22:20|5810.95|5810.95|5810.95|5810.95|5810.95|5810.95|5810.95|5810.95|0
1656062560000|2022-06-24 09:22:40|5810.67|5810.67|5809.92|5809.92|5810.99|5810.99|5809.92|5809.92|0
1656062570000|2022-06-24 09:22:50|5810.28|5810.28|5810.06|5810.06|5810.56|5810.56|5810.06|5810.06|0
1656062580000|2022-06-24 09:23:00|5809.56|5809.56|5809.56|5809.56|5809.56|5809.56|5809.56|5809.56|0
1656062590000|2022-06-24 09:23:10|5809.06|5809.06|5809.06|5809.06|5809.06|5809.06|5809.06|5809.06|0
1656062600000|2022-06-24 09:23:20|5809.45|5809.45|5808.45|5808.45|5809.45|5809.45|5808.45|5808.45|0
1656062610000|2022-06-24 09:23:30|5807.89|5807.89|5806.35|5806.35|5807.89|5807.89|5806.35|5806.35|0
1656062620000|2022-06-24 09:23:40|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|0
1656062640000|2022-06-24 09:24:00|5805.32|5805.32|5803.03|5803.03|5805.32|5805.32|5803.03|5803.03|0
1656062650000|2022-06-24 09:24:10|5802.71|5802.71|5802|5802|5802.71|5802.71|5802|5802|0
1656062700000|2022-06-24 09:25:00|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|0
1656062710000|2022-06-24 09:25:10|5802|5802|5802|5802|5802|5802|5802|5802|0
1656062730000|2022-06-24 09:25:30|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|5801.61|0
1656062740000|2022-06-24 09:25:40|5801.29|5801.29|5800.97|5800.97|5801.29|5801.29|5800.97|5800.97|0
1656062750000|2022-06-24 09:25:50|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|5800.78|0
1656062770000|2022-06-24 09:26:10|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|5800.59|0
1656062830000|2022-06-24 09:27:10|5799.52|5799.52|5799.52|5799.52|5799.52|5799.52|5799.52|5799.52|0
1656062860000|2022-06-24 09:27:40|5799.02|5799.02|5798.03|5798.03|5799.02|5799.02|5798.03|5798.03|0
1656062870000|2022-06-24 09:27:50|5797.39|5797.39|5797.39|5797.39|5797.39|5797.39|5797.39|5797.39|0
1656062890000|2022-06-24 09:28:10|5797.77|5797.77|5797.77|5797.77|5797.77|5797.77|5797.77|5797.77|0
1656062930000|2022-06-24 09:28:50|5798.09|5798.09|5798.09|5798.09|5798.09|5798.09|5798.09|5798.09|0
1656062950000|2022-06-24 09:29:10|5798.59|5798.59|5798.09|5798.09|5798.59|5798.59|5798.09|5798.09|0
1656063000000|2022-06-24 09:30:00|5798.65|5798.65|5798.8|5798.8|5798.8|5798.8|5798.29|5798.29|0
1656063020000|2022-06-24 09:30:20|5799.19|5799.19|5800.28|5800.28|5800.28|5800.28|5799.19|5799.19|0
1656063030000|2022-06-24 09:30:30|5799.9|5799.9|5799.26|5799.26|5799.9|5799.9|5799.26|5799.26|0
1656063050000|2022-06-24 09:30:50|5799.07|5799.07|5799.07|5799.07|5799.07|5799.07|5799.07|5799.07|0
1656063080000|2022-06-24 09:31:20|5798.3|5798.3|5798.3|5798.3|5798.3|5798.3|5798.3|5798.3|0
1656063100000|2022-06-24 09:31:40|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|5798.69|0
1656063110000|2022-06-24 09:31:50|5799.07|5799.07|5799.07|5799.07|5799.07|5799.07|5799.07|5799.07|0
1656063120000|2022-06-24 09:32:00|5799.17|5799.17|5801.87|5801.87|5801.87|5801.87|5799.17|5799.17|0
1656063130000|2022-06-24 09:32:10|5801.1|5801.1|5801.82|5801.82|5801.82|5801.82|5801.1|5801.1|0
1656063150000|2022-06-24 09:32:30|5802.1|5802.1|5801.54|5801.54|5802.1|5802.1|5801.54|5801.54|0
1656063170000|2022-06-24 09:32:50|5801.97|5801.97|5801.97|5801.97|5801.97|5801.97|5801.97|5801.97|0
1656063180000|2022-06-24 09:33:00|5802.35|5802.35|5800.81|5800.81|5802.35|5802.35|5800.81|5800.81|0
1656063190000|2022-06-24 09:33:10|5800.53|5800.53|5799.59|5799.59|5801.3|5801.3|5798.82|5798.82|0
1656063200000|2022-06-24 09:33:20|5798.44|5798.44|5800.59|5800.59|5800.59|5800.59|5798.44|5798.44|0
1656063210000|2022-06-24 09:33:30|5801.36|5801.36|5800.97|5800.97|5801.36|5801.36|5800.97|5800.97|0
1656063250000|2022-06-24 09:34:10|5800.65|5800.65|5801.6|5801.6|5801.6|5801.6|5800.65|5800.65|0
1656063260000|2022-06-24 09:34:20|5801.92|5801.92|5802.24|5802.24|5802.24|5802.24|5801.92|5801.92|0
1656063300000|2022-06-24 09:35:00|5803.01|5803.01|5803.26|5803.26|5803.65|5803.65|5803.01|5803.01|0
1656063320000|2022-06-24 09:35:20|5804.26|5804.26|5804.26|5804.26|5804.26|5804.26|5804.26|5804.26|0
1656063340000|2022-06-24 09:35:40|5804.76|5804.76|5805.25|5805.25|5805.25|5805.25|5804.76|5804.76|0
1656063350000|2022-06-24 09:35:50|5804.76|5804.76|5804.76|5804.76|5804.76|5804.76|5804.76|5804.76|0
1656063360000|2022-06-24 09:36:00|5805.11|5805.11|5804.73|5804.73|5805.11|5805.11|5804.73|5804.73|0
1656063370000|2022-06-24 09:36:10|5804.37|5804.37|5804.37|5804.37|5804.37|5804.37|5804.37|5804.37|0
1656063420000|2022-06-24 09:37:00|5804.18|5804.18|5804.18|5804.18|5804.18|5804.18|5804.18|5804.18|0
1656063430000|2022-06-24 09:37:10|5803.68|5803.68|5803.68|5803.68|5803.68|5803.68|5803.68|5803.68|0
1656063440000|2022-06-24 09:37:20|5804.24|5804.24|5804.16|5804.16|5804.8|5804.8|5803.96|5803.96|0
1656063500000|2022-06-24 09:38:20|5804.54|5804.54|5805.5|5805.5|5805.82|5805.82|5804.54|5804.54|0
1656063510000|2022-06-24 09:38:30|5805.18|5805.18|5805.18|5805.18|5805.18|5805.18|5805.18|5805.18|0
1656063520000|2022-06-24 09:38:40|5806.34|5806.34|5806.34|5806.34|5806.34|5806.34|5806.34|5806.34|0
1656063550000|2022-06-24 09:39:10|5806.69|5806.69|5806.05|5806.05|5806.69|5806.69|5806.05|5806.05|0
1656063560000|2022-06-24 09:39:20|5806.37|5806.37|5806.16|5806.16|5806.37|5806.37|5806.16|5806.16|0
1656063570000|2022-06-24 09:39:30|5805.45|5805.45|5805.13|5805.13|5805.45|5805.45|5805.13|5805.13|0
1656063590000|2022-06-24 09:39:50|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|5806.12|0
1656063600000|2022-06-24 09:40:00|5805.48|5805.48|5804.92|5804.92|5805.48|5805.48|5804.92|5804.92|0
1656063660000|2022-06-24 09:41:00|5805.27|5805.27|5805.27|5805.27|5805.27|5805.27|5805.27|5805.27|0
1656063700000|2022-06-24 09:41:40|5804.5|5804.5|5803.93|5803.93|5804.5|5804.5|5803.93|5803.93|0
1656063710000|2022-06-24 09:41:50|5804.25|5804.25|5804.25|5804.25|5804.25|5804.25|5804.25|5804.25|0
1656063720000|2022-06-24 09:42:00|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|0
1656063760000|2022-06-24 09:42:40|5804.25|5804.25|5804.64|5804.64|5804.64|5804.64|5804.25|5804.25|0
1656063780000|2022-06-24 09:43:00|5805.21|5805.21|5805.21|5805.21|5805.21|5805.21|5805.21|5805.21|0
1656063800000|2022-06-24 09:43:20|5805.57|5805.57|5807.52|5807.52|5807.52|5807.52|5805.57|5805.57|0
1656063810000|2022-06-24 09:43:30|5807.88|5807.88|5807.56|5807.56|5807.88|5807.88|5807.2|5807.2|0
1656063830000|2022-06-24 09:43:50|5807.88|5807.88|5807.52|5807.52|5807.88|5807.88|5807.52|5807.52|0
1656063840000|2022-06-24 09:44:00|5808.24|5808.24|5808.62|5808.62|5808.62|5808.62|5808.24|5808.24|0
1656063860000|2022-06-24 09:44:20|5809.39|5809.39|5809.75|5809.75|5809.75|5809.75|5809.03|5809.03|0
1656063890000|2022-06-24 09:44:50|5809.39|5809.39|5810.43|5810.43|5810.43|5810.43|5809.39|5809.39|0
1656063900000|2022-06-24 09:45:00|5810.93|5810.93|5809.93|5809.93|5810.93|5810.93|5809.93|5809.93|0
1656063910000|2022-06-24 09:45:10|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|0
1656063930000|2022-06-24 09:45:30|5809.05|5809.05|5809.05|5809.05|5809.43|5809.43|5808.66|5808.66|0
1656063940000|2022-06-24 09:45:40|5808.41|5808.41|5808.41|5808.41|5808.41|5808.41|5808.41|5808.41|0
1656063950000|2022-06-24 09:45:50|5808.13|5808.13|5808.41|5808.41|5808.41|5808.41|5808.13|5808.13|0
1656063960000|2022-06-24 09:46:00|5808.13|5808.13|5808.13|5808.13|5808.13|5808.13|5808.13|5808.13|0
1656063980000|2022-06-24 09:46:20|5807.85|5807.85|5808.21|5808.21|5808.21|5808.21|5807.85|5807.85|0
1656063990000|2022-06-24 09:46:30|5807.85|5807.85|5807.85|5807.85|5807.85|5807.85|5807.85|5807.85|0
1656064000000|2022-06-24 09:46:40|5808.13|5808.13|5809.91|5809.91|5809.91|5809.91|5807.53|5807.53|0
1656064010000|2022-06-24 09:46:50|5810.68|5810.68|5811.03|5811.03|5811.03|5811.03|5810.68|5810.68|0
1656064020000|2022-06-24 09:47:00|5810.71|5810.71|5810.93|5810.93|5810.93|5810.93|5810.43|5810.43|0
1656064040000|2022-06-24 09:47:20|5810.61|5810.61|5810.62|5810.62|5810.93|5810.93|5809.98|5809.98|0
1656064050000|2022-06-24 09:47:30|5810.89|5810.89|5811.21|5811.21|5811.21|5811.21|5810.89|5810.89|0
1656064060000|2022-06-24 09:47:40|5811.93|5811.93|5811.65|5811.65|5812.29|5812.29|5811.65|5811.65|0
1656064070000|2022-06-24 09:47:50|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|0
1656064080000|2022-06-24 09:48:00|5811.87|5811.87|5812.19|5812.19|5812.19|5812.19|5811.87|5811.87|0
1656064100000|2022-06-24 09:48:20|5812.51|5812.51|5812.19|5812.19|5812.51|5812.51|5812.19|5812.19|0
1656064110000|2022-06-24 09:48:30|5811.87|5811.87|5811.87|5811.87|5811.87|5811.87|5811.87|5811.87|0
1656064120000|2022-06-24 09:48:40|5812.19|5812.19|5812.19|5812.19|5812.19|5812.19|5812.19|5812.19|0
1656064130000|2022-06-24 09:48:50|5811.91|5811.91|5811.91|5811.91|5811.91|5811.91|5811.91|5811.91|0
1656064150000|2022-06-24 09:49:10|5812.29|5812.29|5813.15|5813.15|5813.53|5813.53|5812.01|5812.01|0
1656064160000|2022-06-24 09:49:20|5813.43|5813.43|5813.43|5813.43|5813.43|5813.43|5813.43|5813.43|0
1656064170000|2022-06-24 09:49:30|5813.93|5813.93|5814.42|5814.42|5814.42|5814.42|5813.93|5813.93|0
1656064180000|2022-06-24 09:49:40|5814.14|5814.14|5814.42|5814.42|5814.7|5814.7|5814.14|5814.14|0
1656064190000|2022-06-24 09:49:50|5814.07|5814.07|5814.88|5814.88|5814.88|5814.88|5814.07|5814.07|0
1656064200000|2022-06-24 09:50:00|5813.89|5813.89|5814.17|5814.17|5814.17|5814.17|5813.89|5813.89|0
1656064210000|2022-06-24 09:50:10|5813.89|5813.89|5812.32|5812.32|5813.89|5813.89|5812.32|5812.32|0
1656064220000|2022-06-24 09:50:20|5812.6|5812.6|5812.32|5812.32|5812.6|5812.6|5812.32|5812.32|0
1656064240000|2022-06-24 09:50:40|5812.88|5812.88|5812.51|5812.51|5812.88|5812.88|5812.51|5812.51|0
1656064300000|2022-06-24 09:51:40|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|0
1656064320000|2022-06-24 09:52:00|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|0
1656064340000|2022-06-24 09:52:20|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|0
1656064350000|2022-06-24 09:52:30|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|0
1656064390000|2022-06-24 09:53:10|5812.04|5812.04|5811.76|5811.76|5812.4|5812.4|5811.76|5811.76|0
1656064420000|2022-06-24 09:53:40|5812.12|5812.12|5812.12|5812.12|5812.12|5812.12|5812.12|5812.12|0
1656064430000|2022-06-24 09:53:50|5812.48|5812.48|5812.48|5812.48|5812.48|5812.48|5812.48|5812.48|0
1656064450000|2022-06-24 09:54:10|5812.84|5812.84|5812.56|5812.56|5812.84|5812.84|5812.56|5812.56|0
1656064470000|2022-06-24 09:54:30|5812.28|5812.28|5811.32|5811.32|5812.28|5812.28|5811.32|5811.32|0
1656064480000|2022-06-24 09:54:40|5811.64|5811.64|5814.61|5814.61|5814.61|5814.61|5811.64|5811.64|0
1656064490000|2022-06-24 09:54:50|5814.11|5814.11|5814.11|5814.11|5814.11|5814.11|5814.11|5814.11|0
1656064500000|2022-06-24 09:55:00|5814.32|5814.32|5814.32|5814.32|5814.32|5814.32|5814.32|5814.32|0
1656064510000|2022-06-24 09:55:10|5814.64|5814.64|5815.71|5815.71|5815.71|5815.71|5814.64|5814.64|0
1656064520000|2022-06-24 09:55:20|5815.15|5815.15|5814.77|5814.77|5815.15|5815.15|5814.77|5814.77|0
1656064530000|2022-06-24 09:55:30|5815.77|5815.77|5815.77|5815.77|5815.77|5815.77|5815.77|5815.77|0
1656064550000|2022-06-24 09:55:50|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|5815.49|0
1656064580000|2022-06-24 09:56:20|5815.81|5815.81|5815.81|5815.81|5815.81|5815.81|5815.81|5815.81|0
1656064590000|2022-06-24 09:56:30|5815.53|5815.53|5816.52|5816.52|5816.52|5816.52|5815.53|5815.53|0
1656064600000|2022-06-24 09:56:40|5816.24|5816.24|5816.2|5816.2|5816.56|5816.56|5816.2|5816.2|0
1656064610000|2022-06-24 09:56:50|5815.88|5815.88|5815.88|5815.88|5815.88|5815.88|5815.88|5815.88|0
1656064620000|2022-06-24 09:57:00|5815.6|5815.6|5815.32|5815.32|5815.6|5815.6|5815.32|5815.32|0
1656064630000|2022-06-24 09:57:10|5815.6|5815.6|5816.24|5816.24|5816.24|5816.24|5815.28|5815.28|0
1656064640000|2022-06-24 09:57:20|5816.74|5816.74|5817.24|5817.24|5817.24|5817.24|5816.46|5816.46|0
1656064650000|2022-06-24 09:57:30|5816.74|5816.74|5816.18|5816.18|5816.74|5816.74|5816.18|5816.18|0
1656064660000|2022-06-24 09:57:40|5816.46|5816.46|5816.18|5816.18|5816.46|5816.46|5816.18|5816.18|0
1656064670000|2022-06-24 09:57:50|5816.46|5816.46|5816.1|5816.1|5816.46|5816.46|5816.1|5816.1|0
1656064690000|2022-06-24 09:58:10|5815.54|5815.54|5815.54|5815.54|5815.54|5815.54|5815.54|5815.54|0
1656064710000|2022-06-24 09:58:30|5815.26|5815.26|5815.9|5815.9|5815.9|5815.9|5815.26|5815.26|0
1656064720000|2022-06-24 09:58:40|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|0
1656064730000|2022-06-24 09:58:50|5817.54|5817.54|5818.14|5818.14|5818.14|5818.14|5817.54|5817.54|0
1656064740000|2022-06-24 09:59:00|5818.78|5818.78|5818.78|5818.78|5819.1|5819.1|5818.78|5818.78|0
1656064750000|2022-06-24 09:59:10|5818.5|5818.5|5818.39|5818.39|5819.27|5819.27|5818.39|5818.39|0
1656064760000|2022-06-24 09:59:20|5818.01|5818.01|5817.37|5817.37|5818.01|5818.01|5817.37|5817.37|0
1656064770000|2022-06-24 09:59:30|5816.81|5816.81|5817.2|5817.2|5817.2|5817.2|5816.81|5816.81|0
1656064780000|2022-06-24 09:59:40|5816.7|5816.7|5816.7|5816.7|5816.7|5816.7|5816.7|5816.7|0
1656064790000|2022-06-24 09:59:50|5816.2|5816.2|5816.01|5816.01|5816.39|5816.39|5816.01|5816.01|0
1656064810000|2022-06-24 10:00:10|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|5815.82|0
1656064830000|2022-06-24 10:00:30|5816.18|5816.18|5816.18|5816.18|5816.18|5816.18|5816.18|5816.18|0
1656064840000|2022-06-24 10:00:40|5815.68|5815.68|5815.68|5815.68|5815.68|5815.68|5815.68|5815.68|0
1656064850000|2022-06-24 10:00:50|5814.91|5814.91|5815.23|5815.23|5815.23|5815.23|5814.91|5814.91|0
1656064860000|2022-06-24 10:01:00|5815.59|5815.59|5815.09|5815.09|5815.59|5815.59|5815.09|5815.09|0
1656064880000|2022-06-24 10:01:20|5815.73|5815.73|5818.19|5818.19|5818.58|5818.58|5815.73|5815.73|0
1656064890000|2022-06-24 10:01:30|5818.58|5818.58|5820.64|5820.64|5821.52|5821.52|5818.17|5818.17|0
1656064900000|2022-06-24 10:01:40|5821.03|5821.03|5821.59|5821.59|5821.59|5821.59|5821.03|5821.03|0
1656064910000|2022-06-24 10:01:50|5821.2|5821.2|5822.16|5822.16|5822.93|5822.93|5821.2|5821.2|0
1656064920000|2022-06-24 10:02:00|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|0
1656064930000|2022-06-24 10:02:10|5823.32|5823.32|5822.93|5822.93|5823.7|5823.7|5821.78|5821.78|0
1656064940000|2022-06-24 10:02:20|5821.78|5821.78|5822.36|5822.36|5822.55|5822.55|5821.78|5821.78|0
1656064950000|2022-06-24 10:02:30|5822.04|5822.04|5822.04|5822.04|5822.54|5822.54|5822.04|5822.04|0
1656064960000|2022-06-24 10:02:40|5822.42|5822.42|5822.04|5822.04|5822.42|5822.42|5821.65|5821.65|0
1656064970000|2022-06-24 10:02:50|5821.85|5821.85|5821.21|5821.21|5821.85|5821.85|5821.21|5821.21|0
1656064980000|2022-06-24 10:03:00|5820.38|5820.38|5820.66|5820.66|5820.66|5820.66|5820.38|5820.38|0
1656064990000|2022-06-24 10:03:10|5820.28|5820.28|5819.32|5819.32|5820.28|5820.28|5819.32|5819.32|0
1656065010000|2022-06-24 10:03:30|5818.89|5818.89|5818.47|5818.47|5818.89|5818.89|5818.47|5818.47|0
1656065030000|2022-06-24 10:03:50|5818.28|5818.28|5818.28|5818.28|5818.28|5818.28|5818.28|5818.28|0
1656065040000|2022-06-24 10:04:00|5817.9|5817.9|5817.9|5817.9|5817.9|5817.9|5817.9|5817.9|0
1656065060000|2022-06-24 10:04:20|5816.94|5816.94|5816.94|5816.94|5816.94|5816.94|5816.94|5816.94|0
1656065090000|2022-06-24 10:04:50|5814.94|5814.94|5814.44|5814.44|5814.94|5814.94|5814.44|5814.44|0
1656065100000|2022-06-24 10:05:00|5814.26|5814.26|5813.1|5813.1|5814.26|5814.26|5813.1|5813.1|0
1656065110000|2022-06-24 10:05:10|5812.91|5812.91|5813.36|5813.36|5813.55|5813.55|5812.91|5812.91|0
1656065120000|2022-06-24 10:05:20|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|0
1656065130000|2022-06-24 10:05:30|5813.56|5813.56|5812.13|5812.13|5813.56|5813.56|5812.13|5812.13|0
1656065140000|2022-06-24 10:05:40|5811.56|5811.56|5810.15|5810.15|5811.56|5811.56|5810.15|5810.15|0
1656065150000|2022-06-24 10:05:50|5809.96|5809.96|5810.47|5810.47|5810.47|5810.47|5809.96|5809.96|0
1656065160000|2022-06-24 10:06:00|5810.83|5810.83|5810.47|5810.47|5810.83|5810.83|5810.47|5810.47|0
1656065170000|2022-06-24 10:06:10|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|5810.08|0
1656065180000|2022-06-24 10:06:20|5810.65|5810.65|5812.96|5812.96|5812.96|5812.96|5810.65|5810.65|0
1656065190000|2022-06-24 10:06:30|5813.46|5813.46|5813.46|5813.46|5813.46|5813.46|5813.46|5813.46|0
1656065200000|2022-06-24 10:06:40|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|0
1656065210000|2022-06-24 10:06:50|5812.9|5812.9|5812.34|5812.34|5812.9|5812.9|5812.34|5812.34|0
1656065220000|2022-06-24 10:07:00|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|5811.96|0
1656065230000|2022-06-24 10:07:10|5812.52|5812.52|5813.12|5813.12|5813.12|5813.12|5812.52|5812.52|0
1656065240000|2022-06-24 10:07:20|5812.8|5812.8|5813.44|5813.44|5813.44|5813.44|5812.8|5812.8|0
1656065260000|2022-06-24 10:07:40|5813.93|5813.93|5813.29|5813.29|5813.93|5813.93|5813.29|5813.29|0
1656065280000|2022-06-24 10:08:00|5813.68|5813.68|5813.68|5813.68|5813.68|5813.68|5813.68|5813.68|0
1656065310000|2022-06-24 10:08:30|5814.06|5814.06|5814.83|5814.83|5814.83|5814.83|5814.06|5814.06|0
1656065330000|2022-06-24 10:08:50|5814.55|5814.55|5814.55|5814.55|5814.55|5814.55|5814.55|5814.55|0
1656065340000|2022-06-24 10:09:00|5814.83|5814.83|5815.6|5815.6|5815.6|5815.6|5814.83|5814.83|0
1656065350000|2022-06-24 10:09:10|5816.24|5816.24|5816.24|5816.24|5816.24|5816.24|5816.24|5816.24|0
1656065370000|2022-06-24 10:09:30|5817|5817|5817|5817|5817|5817|5817|5817|0
1656065380000|2022-06-24 10:09:40|5817.28|5817.28|5817.28|5817.28|5817.28|5817.28|5817.28|5817.28|0
1656065400000|2022-06-24 10:10:00|5817.09|5817.09|5817.09|5817.09|5817.09|5817.09|5817.09|5817.09|0
1656065420000|2022-06-24 10:10:20|5816.77|5816.77|5816.45|5816.45|5816.77|5816.77|5816.45|5816.45|0
1656065430000|2022-06-24 10:10:30|5816.26|5816.26|5816.26|5816.26|5816.26|5816.26|5816.26|5816.26|0
1656065440000|2022-06-24 10:10:40|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1656065460000|2022-06-24 10:11:00|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|5816.15|0
1656065470000|2022-06-24 10:11:10|5816.47|5816.47|5817.87|5817.87|5817.87|5817.87|5816.08|5816.08|0
1656065510000|2022-06-24 10:11:50|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|0
1656065530000|2022-06-24 10:12:10|5817.48|5817.48|5817.83|5817.83|5817.83|5817.83|5817.48|5817.48|0
1656065560000|2022-06-24 10:12:40|5818.22|5818.22|5818.22|5818.22|5818.22|5818.22|5818.22|5818.22|0
1656065580000|2022-06-24 10:13:00|5818.72|5818.72|5818.72|5818.72|5818.72|5818.72|5818.72|5818.72|0
1656065590000|2022-06-24 10:13:10|5819.04|5819.04|5819.04|5819.04|5819.04|5819.04|5819.04|5819.04|0
1656065630000|2022-06-24 10:13:50|5818.76|5818.76|5818.76|5818.76|5818.76|5818.76|5818.76|5818.76|0
1656065650000|2022-06-24 10:14:10|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|5817.76|0
1656065670000|2022-06-24 10:14:30|5818.08|5818.08|5818.08|5818.08|5818.08|5818.08|5818.08|5818.08|0
1656065700000|2022-06-24 10:15:00|5818.36|5818.36|5818.36|5818.36|5818.36|5818.36|5818.36|5818.36|0
1656065710000|2022-06-24 10:15:10|5817.86|5817.86|5817.88|5817.88|5818.43|5818.43|5817.86|5817.86|0
1656065750000|2022-06-24 10:15:50|5819.37|5819.37|5819.37|5819.37|5819.37|5819.37|5819.37|5819.37|0
1656065760000|2022-06-24 10:16:00|5819.69|5819.69|5819.69|5819.69|5819.69|5819.69|5819.69|5819.69|0
1656065770000|2022-06-24 10:16:10|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|0
1656065800000|2022-06-24 10:16:40|5820.33|5820.33|5820.33|5820.33|5820.33|5820.33|5820.33|5820.33|0
1656065840000|2022-06-24 10:17:20|5819.56|5819.56|5819.56|5819.56|5819.56|5819.56|5819.56|5819.56|0
1656065860000|2022-06-24 10:17:40|5817.57|5817.57|5817.57|5817.57|5817.57|5817.57|5817.57|5817.57|0
1656065870000|2022-06-24 10:17:50|5817.29|5817.29|5816.65|5816.65|5817.29|5817.29|5816.65|5816.65|0
1656065880000|2022-06-24 10:18:00|5816.93|5816.93|5816.93|5816.93|5816.93|5816.93|5816.93|5816.93|0
1656065960000|2022-06-24 10:19:20|5817.89|5817.89|5817.89|5817.89|5817.89|5817.89|5817.89|5817.89|0
1656065980000|2022-06-24 10:19:40|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|0
1656065990000|2022-06-24 10:19:50|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|0
1656066020000|2022-06-24 10:20:20|5816.99|5816.99|5816.99|5816.99|5816.99|5816.99|5816.99|5816.99|0
1656066030000|2022-06-24 10:20:30|5817.63|5817.63|5817.63|5817.63|5817.63|5817.63|5817.63|5817.63|0
1656066060000|2022-06-24 10:21:00|5817.44|5817.44|5817.06|5817.06|5817.44|5817.44|5817.06|5817.06|0
1656066080000|2022-06-24 10:21:20|5816.5|5816.5|5818.19|5818.19|5818.19|5818.19|5816.5|5816.5|0
1656066100000|2022-06-24 10:21:40|5817.42|5817.42|5817.04|5817.04|5817.42|5817.42|5817.04|5817.04|0
1656066110000|2022-06-24 10:21:50|5817.42|5817.42|5817.36|5817.36|5817.42|5817.42|5817.04|5817.04|0
1656066120000|2022-06-24 10:22:00|5816.72|5816.72|5815.4|5815.4|5816.72|5816.72|5815.4|5815.4|0
1656066140000|2022-06-24 10:22:20|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|0
1656066150000|2022-06-24 10:22:30|5814.31|5814.31|5814.31|5814.31|5814.31|5814.31|5814.31|5814.31|0
1656066160000|2022-06-24 10:22:40|5813.99|5813.99|5813.99|5813.99|5813.99|5813.99|5813.99|5813.99|0
1656066170000|2022-06-24 10:22:50|5813.22|5813.22|5812.64|5812.64|5813.22|5813.22|5812.64|5812.64|0
1656066180000|2022-06-24 10:23:00|5812.45|5812.45|5813.22|5813.22|5813.22|5813.22|5812.45|5812.45|0
1656066210000|2022-06-24 10:23:30|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|5812.9|0
1656066230000|2022-06-24 10:23:50|5812.41|5812.41|5812.41|5812.41|5812.41|5812.41|5812.41|5812.41|0
1656066240000|2022-06-24 10:24:00|5811.69|5811.69|5811.37|5811.37|5811.69|5811.69|5811.37|5811.37|0
1656066360000|2022-06-24 10:26:00|5812.33|5812.33|5812.65|5812.65|5812.65|5812.65|5812.33|5812.33|0
1656066410000|2022-06-24 10:26:50|5813.01|5813.01|5813.01|5813.01|5813.01|5813.01|5813.01|5813.01|0
1656066430000|2022-06-24 10:27:10|5813.2|5813.2|5813.2|5813.2|5813.2|5813.2|5813.2|5813.2|0
1656066530000|2022-06-24 10:28:50|5812.81|5812.81|5812.81|5812.81|5812.81|5812.81|5812.81|5812.81|0
1656066540000|2022-06-24 10:29:00|5813.77|5813.77|5813.45|5813.45|5813.77|5813.77|5813.45|5813.45|0
1656066560000|2022-06-24 10:29:20|5813.77|5813.77|5813.77|5813.77|5813.77|5813.77|5813.77|5813.77|0
1656066580000|2022-06-24 10:29:40|5814.33|5814.33|5814.33|5814.33|5814.33|5814.33|5814.33|5814.33|0
1656066600000|2022-06-24 10:30:00|5813.83|5813.83|5816.32|5816.32|5816.32|5816.32|5813.83|5813.83|0
1656066650000|2022-06-24 10:30:50|5816.71|5816.71|5816.79|5816.79|5816.79|5816.79|5816.15|5816.15|0
1656066660000|2022-06-24 10:31:00|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|0
1656066670000|2022-06-24 10:31:10|5816.85|5816.85|5816.53|5816.53|5816.85|5816.85|5816.53|5816.53|0
1656066730000|2022-06-24 10:32:10|5816.91|5816.91|5816.91|5816.91|5816.91|5816.91|5816.91|5816.91|0
1656066800000|2022-06-24 10:33:20|5817.55|5817.55|5817.55|5817.55|5817.55|5817.55|5817.55|5817.55|0
1656066830000|2022-06-24 10:33:50|5819.54|5819.54|5820.04|5820.04|5820.04|5820.04|5819.54|5819.54|0
1656066840000|2022-06-24 10:34:00|5820.54|5820.54|5820.54|5820.54|5820.54|5820.54|5820.54|5820.54|0
1656066850000|2022-06-24 10:34:10|5820.82|5820.82|5821.82|5821.82|5822.81|5822.81|5820.82|5820.82|0
1656066860000|2022-06-24 10:34:20|5822.17|5822.17|5822.89|5822.89|5822.89|5822.89|5822.17|5822.17|0
1656066870000|2022-06-24 10:34:30|5822.17|5822.17|5822.81|5822.81|5822.81|5822.81|5822.17|5822.17|0
1656066880000|2022-06-24 10:34:40|5823.45|5823.45|5823.73|5823.73|5823.73|5823.73|5823.45|5823.45|0
1656066900000|2022-06-24 10:35:00|5823.41|5823.41|5823.09|5823.09|5823.41|5823.41|5823.09|5823.09|0
1656066910000|2022-06-24 10:35:10|5822.81|5822.81|5823.27|5823.27|5823.27|5823.27|5822.31|5822.31|0
1656066930000|2022-06-24 10:35:30|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|0
1656066950000|2022-06-24 10:35:50|5822.69|5822.69|5820.9|5820.9|5822.69|5822.69|5820.9|5820.9|0
1656066970000|2022-06-24 10:36:10|5820.62|5820.62|5820.62|5820.62|5820.62|5820.62|5820.62|5820.62|0
1656067000000|2022-06-24 10:36:40|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|0
1656067050000|2022-06-24 10:37:30|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|0
1656067060000|2022-06-24 10:37:40|5821.67|5821.67|5821.67|5821.67|5821.67|5821.67|5821.67|5821.67|0
1656067080000|2022-06-24 10:38:00|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|0
1656067090000|2022-06-24 10:38:10|5821.84|5821.84|5821.84|5821.84|5821.84|5821.84|5821.84|5821.84|0
1656067100000|2022-06-24 10:38:20|5822.12|5822.12|5823.24|5823.24|5823.24|5823.24|5822.12|5822.12|0
1656067130000|2022-06-24 10:38:50|5822.89|5822.89|5822.89|5822.89|5822.89|5822.89|5822.89|5822.89|0
1656067140000|2022-06-24 10:39:00|5819.9|5819.9|5819.9|5819.9|5819.9|5819.9|5819.9|5819.9|0
1656067150000|2022-06-24 10:39:10|5820.22|5820.22|5819.58|5819.58|5820.22|5820.22|5819.58|5819.58|0
1656067180000|2022-06-24 10:39:40|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|0
1656067200000|2022-06-24 10:40:00|5821.07|5821.07|5821.07|5821.07|5821.07|5821.07|5821.07|5821.07|0
1656067210000|2022-06-24 10:40:10|5821.39|5821.39|5821.39|5821.39|5821.39|5821.39|5821.39|5821.39|0
1656067240000|2022-06-24 10:40:40|5822.11|5822.11|5822.49|5822.49|5822.49|5822.49|5822.11|5822.11|0
1656067280000|2022-06-24 10:41:20|5822.17|5822.17|5822.21|5822.21|5822.21|5822.21|5821.85|5821.85|0
1656067350000|2022-06-24 10:42:30|5821.89|5821.89|5821.17|5821.17|5821.89|5821.89|5820.79|5820.79|0
1656067360000|2022-06-24 10:42:40|5820.89|5820.89|5820.89|5820.89|5820.89|5820.89|5820.89|5820.89|0
1656067380000|2022-06-24 10:43:00|5821.25|5821.25|5821.25|5821.25|5821.25|5821.25|5821.25|5821.25|0
1656067410000|2022-06-24 10:43:30|5821.57|5821.57|5821.89|5821.89|5821.89|5821.89|5821.57|5821.57|0
1656067440000|2022-06-24 10:44:00|5822.21|5822.21|5822.21|5822.21|5822.21|5822.21|5822.21|5822.21|0
1656067460000|2022-06-24 10:44:20|5821.71|5821.71|5822.21|5822.21|5822.21|5822.21|5821.71|5821.71|0
1656067470000|2022-06-24 10:44:30|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|0
1656067480000|2022-06-24 10:44:40|5821.93|5821.93|5821.93|5821.93|5821.93|5821.93|5821.93|5821.93|0
1656067490000|2022-06-24 10:44:50|5822.21|5822.21|5822.7|5822.7|5822.7|5822.7|5822.21|5822.21|0
1656067550000|2022-06-24 10:45:50|5823.7|5823.7|5823.7|5823.7|5823.7|5823.7|5823.7|5823.7|0
1656067560000|2022-06-24 10:46:00|5823.89|5823.89|5823.89|5823.89|5823.89|5823.89|5823.89|5823.89|0
1656067580000|2022-06-24 10:46:20|5822.89|5822.89|5823.25|5823.25|5823.25|5823.25|5822.89|5822.89|0
1656067600000|2022-06-24 10:46:40|5822.97|5822.97|5823.25|5823.25|5823.25|5823.25|5822.97|5822.97|0
1656067610000|2022-06-24 10:46:50|5823.75|5823.75|5823.43|5823.43|5823.75|5823.75|5823.43|5823.43|0
1656067640000|2022-06-24 10:47:20|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|5823.75|0
1656067650000|2022-06-24 10:47:30|5823.54|5823.54|5823.86|5823.86|5823.86|5823.86|5823.54|5823.54|0
1656067660000|2022-06-24 10:47:40|5823.54|5823.54|5823.54|5823.54|5823.54|5823.54|5823.54|5823.54|0
1656067670000|2022-06-24 10:47:50|5823.86|5823.86|5823.36|5823.36|5823.86|5823.86|5823.36|5823.36|0
1656067680000|2022-06-24 10:48:00|5822.64|5822.64|5822.64|5822.64|5822.64|5822.64|5822.64|5822.64|0
1656067710000|2022-06-24 10:48:30|5822.32|5822.32|5822.32|5822.32|5822.32|5822.32|5822.32|5822.32|0
1656067740000|2022-06-24 10:49:00|5822.68|5822.68|5821.68|5821.68|5822.68|5822.68|5821.68|5821.68|0
1656067750000|2022-06-24 10:49:10|5822.04|5822.04|5822.68|5822.68|5822.68|5822.68|5822.04|5822.04|0
1656067820000|2022-06-24 10:50:20|5823.45|5823.45|5822.68|5822.68|5823.45|5823.45|5822.3|5822.3|0
1656067830000|2022-06-24 10:50:30|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|0
1656067840000|2022-06-24 10:50:40|5822.79|5822.79|5822.29|5822.29|5822.79|5822.79|5822.29|5822.29|0
1656067880000|2022-06-24 10:51:20|5822.79|5822.79|5822.29|5822.29|5822.79|5822.79|5822.29|5822.29|0
1656067920000|2022-06-24 10:52:00|5821.33|5821.33|5821.33|5821.33|5821.33|5821.33|5821.33|5821.33|0
1656067940000|2022-06-24 10:52:20|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|0
1656067980000|2022-06-24 10:53:00|5822.25|5822.25|5822.25|5822.25|5822.25|5822.25|5822.25|5822.25|0
1656067990000|2022-06-24 10:53:10|5821.86|5821.86|5821.67|5821.67|5821.86|5821.86|5821.67|5821.67|0
1656068010000|2022-06-24 10:53:30|5822.03|5822.03|5822.03|5822.03|5822.03|5822.03|5822.03|5822.03|0
1656068070000|2022-06-24 10:54:30|5822.8|5822.8|5822.8|5822.8|5822.8|5822.8|5822.8|5822.8|0
1656068090000|2022-06-24 10:54:50|5823.12|5823.12|5823.12|5823.12|5823.12|5823.12|5823.12|5823.12|0
1656068110000|2022-06-24 10:55:10|5823.44|5823.44|5823.12|5823.12|5823.44|5823.44|5823.12|5823.12|0
1656068120000|2022-06-24 10:55:20|5823.44|5823.44|5823.44|5823.44|5823.44|5823.44|5823.44|5823.44|0
1656068150000|2022-06-24 10:55:50|5823.06|5823.06|5823.06|5823.06|5823.06|5823.06|5823.06|5823.06|0
1656068160000|2022-06-24 10:56:00|5822.87|5822.87|5822.87|5822.87|5822.87|5822.87|5822.87|5822.87|0
1656068230000|2022-06-24 10:57:10|5823.23|5823.23|5823.23|5823.23|5823.23|5823.23|5823.23|5823.23|0
1656068270000|2022-06-24 10:57:50|5824.19|5824.19|5824.19|5824.19|5824.19|5824.19|5824.19|5824.19|0
1656068280000|2022-06-24 10:58:00|5825.15|5825.15|5824.83|5824.83|5825.15|5825.15|5824.83|5824.83|0
1656068290000|2022-06-24 10:58:10|5823.68|5823.68|5824.06|5824.06|5824.06|5824.06|5823.68|5823.68|0
1656068300000|2022-06-24 10:58:20|5824.45|5824.45|5824.09|5824.09|5824.45|5824.45|5824.09|5824.09|0
1656068320000|2022-06-24 10:58:40|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|0
1656068360000|2022-06-24 10:59:20|5824.45|5824.45|5824.45|5824.45|5824.45|5824.45|5824.45|5824.45|0
1656068390000|2022-06-24 10:59:50|5824.73|5824.73|5824.73|5824.73|5824.73|5824.73|5824.73|5824.73|0
1656068400000|2022-06-24 11:00:00|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|5825.69|0
1656068420000|2022-06-24 11:00:20|5825.33|5825.33|5825.33|5825.33|5825.33|5825.33|5825.33|5825.33|0
1656068460000|2022-06-24 11:01:00|5825.05|5825.05|5824.5|5824.5|5825.37|5825.37|5824.5|5824.5|0
1656068470000|2022-06-24 11:01:10|5825.46|5825.46|5825.46|5825.46|5825.46|5825.46|5825.46|5825.46|0
1656068480000|2022-06-24 11:01:20|5825.57|5825.57|5825.85|5825.85|5825.85|5825.85|5825.57|5825.57|0
1656068490000|2022-06-24 11:01:30|5824.85|5824.85|5824.85|5824.85|5824.85|5824.85|5824.85|5824.85|0
1656068500000|2022-06-24 11:01:40|5825.21|5825.21|5825.21|5825.21|5825.21|5825.21|5825.21|5825.21|0
1656068510000|2022-06-24 11:01:50|5825.4|5825.4|5825.4|5825.4|5825.4|5825.4|5825.4|5825.4|0
1656068520000|2022-06-24 11:02:00|5825.59|5825.59|5825.59|5825.59|5825.59|5825.59|5825.59|5825.59|0
1656068540000|2022-06-24 11:02:20|5825.87|5825.87|5824.99|5824.99|5825.87|5825.87|5824.43|5824.43|0
1656068550000|2022-06-24 11:02:30|5825.76|5825.76|5825.76|5825.76|5825.76|5825.76|5825.76|5825.76|0
1656068570000|2022-06-24 11:02:50|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|0
1656068580000|2022-06-24 11:03:00|5824.79|5824.79|5825.56|5825.56|5825.56|5825.56|5824.79|5824.79|0
1656068600000|2022-06-24 11:03:20|5825.92|5825.92|5825.92|5825.92|5825.92|5825.92|5825.92|5825.92|0
1656068620000|2022-06-24 11:03:40|5825.56|5825.56|5826.28|5826.28|5826.28|5826.28|5825.56|5825.56|0
1656068640000|2022-06-24 11:04:00|5826.64|5826.64|5826.64|5826.64|5826.64|5826.64|5826.64|5826.64|0
1656068670000|2022-06-24 11:04:30|5826|5826|5825.28|5825.28|5826|5826|5825.28|5825.28|0
1656068680000|2022-06-24 11:04:40|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|0
1656068690000|2022-06-24 11:04:50|5824.32|5824.32|5824.21|5824.21|5824.71|5824.71|5824.21|5824.21|0
1656068700000|2022-06-24 11:05:00|5823.83|5823.83|5823.83|5823.83|5823.83|5823.83|5823.83|5823.83|0
1656068710000|2022-06-24 11:05:10|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|5823.19|0
1656068720000|2022-06-24 11:05:20|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|5823.57|0
1656068730000|2022-06-24 11:05:30|5823.22|5823.22|5823.22|5823.22|5823.22|5823.22|5823.22|5823.22|0
1656068750000|2022-06-24 11:05:50|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|0
1656068780000|2022-06-24 11:06:20|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|0
1656068790000|2022-06-24 11:06:30|5824.22|5824.22|5824.22|5824.22|5824.22|5824.22|5824.22|5824.22|0
1656068800000|2022-06-24 11:06:40|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|5823.9|0
1656068810000|2022-06-24 11:06:50|5824.22|5824.22|5824.22|5824.22|5824.22|5824.22|5824.22|5824.22|0
1656068820000|2022-06-24 11:07:00|5824.04|5824.04|5823.72|5823.72|5824.04|5824.04|5823.72|5823.72|0
1656068840000|2022-06-24 11:07:20|5824.43|5824.43|5824.43|5824.43|5824.43|5824.43|5824.43|5824.43|0
1656068860000|2022-06-24 11:07:40|5824.05|5824.05|5824.4|5824.4|5824.4|5824.4|5824.05|5824.05|0
1656068870000|2022-06-24 11:07:50|5824.79|5824.79|5824.02|5824.02|5824.79|5824.79|5824.02|5824.02|0
1656068890000|2022-06-24 11:08:10|5824.4|5824.4|5824.79|5824.79|5824.79|5824.79|5824.4|5824.4|0
1656068900000|2022-06-24 11:08:20|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|0
1656068910000|2022-06-24 11:08:30|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|0
1656068920000|2022-06-24 11:08:40|5825.76|5825.76|5825.76|5825.76|5825.76|5825.76|5825.76|5825.76|0
1656068930000|2022-06-24 11:08:50|5826.4|5826.4|5826.72|5826.72|5826.72|5826.72|5826.4|5826.4|0
1656068950000|2022-06-24 11:09:10|5827.1|5827.1|5827.1|5827.1|5827.1|5827.1|5827.1|5827.1|0
1656068960000|2022-06-24 11:09:20|5826.72|5826.72|5826.72|5826.72|5826.72|5826.72|5826.72|5826.72|0
1656068970000|2022-06-24 11:09:30|5827.04|5827.04|5827.04|5827.04|5827.04|5827.04|5827.04|5827.04|0
1656068980000|2022-06-24 11:09:40|5827.42|5827.42|5827.42|5827.42|5827.42|5827.42|5827.04|5827.04|0
1656068990000|2022-06-24 11:09:50|5827.81|5827.81|5829.14|5829.14|5829.14|5829.14|5827.81|5827.81|0
1656069010000|2022-06-24 11:10:10|5830.3|5830.3|5830.66|5830.66|5830.66|5830.66|5830.3|5830.3|0
1656069020000|2022-06-24 11:10:20|5830.85|5830.85|5829.91|5829.91|5830.85|5830.85|5829.91|5829.91|0
1656069030000|2022-06-24 11:10:30|5829.54|5829.54|5828.41|5828.41|5829.54|5829.54|5828.41|5828.41|0
1656069060000|2022-06-24 11:11:00|5828.09|5828.09|5827.73|5827.73|5828.09|5828.09|5827.73|5827.73|0
1656069090000|2022-06-24 11:11:30|5827.92|5827.92|5827.93|5827.93|5828.12|5828.12|5827.92|5827.92|0
1656069110000|2022-06-24 11:11:50|5827.61|5827.61|5827.61|5827.61|5827.61|5827.61|5827.61|5827.61|0
1656069130000|2022-06-24 11:12:10|5828.25|5828.25|5829.52|5829.52|5829.52|5829.52|5828.25|5828.25|0
1656069150000|2022-06-24 11:12:30|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|0
1656069170000|2022-06-24 11:12:50|5830.61|5830.61|5830.61|5830.61|5830.61|5830.61|5830.61|5830.61|0
1656069180000|2022-06-24 11:13:00|5831.61|5831.61|5831.48|5831.48|5831.61|5831.61|5831.29|5831.29|0
1656069190000|2022-06-24 11:13:10|5831.86|5831.86|5831.58|5831.58|5831.86|5831.86|5831.58|5831.58|0
1656069200000|2022-06-24 11:13:20|5831.86|5831.86|5832.22|5832.22|5832.22|5832.22|5831.86|5831.86|0
1656069210000|2022-06-24 11:13:30|5831.94|5831.94|5831.94|5831.94|5831.94|5831.94|5831.94|5831.94|0
1656069240000|2022-06-24 11:14:00|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|0
1656069250000|2022-06-24 11:14:10|5833.76|5833.76|5834.14|5834.14|5834.14|5834.14|5833.76|5833.76|0
1656069260000|2022-06-24 11:14:20|5834.46|5834.46|5834.78|5834.78|5834.78|5834.78|5834.46|5834.46|0
1656069270000|2022-06-24 11:14:30|5834.14|5834.14|5834.14|5834.14|5834.14|5834.14|5834.14|5834.14|0
1656069280000|2022-06-24 11:14:40|5835.13|5835.13|5835.9|5835.9|5835.9|5835.9|5835.13|5835.13|0
1656069290000|2022-06-24 11:14:50|5835.26|5835.26|5835.26|5835.26|5835.26|5835.26|5835.26|5835.26|0
1656069310000|2022-06-24 11:15:10|5834.98|5834.98|5835.26|5835.26|5835.26|5835.26|5834.98|5834.98|0
1656069320000|2022-06-24 11:15:20|5835.9|5835.9|5835.9|5835.9|5835.9|5835.9|5835.9|5835.9|0
1656069400000|2022-06-24 11:16:40|5836.29|5836.29|5836.29|5836.29|5836.29|5836.29|5836.29|5836.29|0
1656069410000|2022-06-24 11:16:50|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|0
1656069420000|2022-06-24 11:17:00|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|0
1656069430000|2022-06-24 11:17:10|5836.8|5836.8|5836.8|5836.8|5836.8|5836.8|5836.8|5836.8|0
1656069480000|2022-06-24 11:18:00|5837.12|5837.12|5837.5|5837.5|5837.5|5837.5|5837.12|5837.12|0
1656069500000|2022-06-24 11:18:20|5837.88|5837.88|5837.88|5837.88|5837.88|5837.88|5837.5|5837.5|0
1656069520000|2022-06-24 11:18:40|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|0
1656069540000|2022-06-24 11:19:00|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|5839.09|0
1656069550000|2022-06-24 11:19:10|5838.38|5838.38|5837.61|5837.61|5838.38|5838.38|5837.61|5837.61|0
1656069590000|2022-06-24 11:19:50|5837.97|5837.97|5838.32|5838.32|5838.32|5838.32|5837.97|5837.97|0
1656069600000|2022-06-24 11:20:00|5838.71|5838.71|5838.75|5838.75|5838.75|5838.75|5838.43|5838.43|0
1656069610000|2022-06-24 11:20:10|5838.43|5838.43|5838.88|5838.88|5838.88|5838.88|5838.11|5838.11|0
1656069620000|2022-06-24 11:20:20|5839.38|5839.38|5839.7|5839.7|5839.7|5839.7|5839.38|5839.38|0
1656069630000|2022-06-24 11:20:30|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|5838.98|0
1656069670000|2022-06-24 11:21:10|5837.44|5837.44|5839.08|5839.08|5839.08|5839.08|5837.08|5837.08|0
1656069680000|2022-06-24 11:21:20|5839.27|5839.27|5839.27|5839.27|5839.27|5839.27|5839.27|5839.27|0
1656069720000|2022-06-24 11:22:00|5839.55|5839.55|5839.55|5839.55|5839.55|5839.55|5839.55|5839.55|0
1656069810000|2022-06-24 11:23:30|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|5840.04|0
1656069830000|2022-06-24 11:23:50|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|0
1656069850000|2022-06-24 11:24:10|5842.25|5842.25|5842.25|5842.25|5842.25|5842.25|5842.25|5842.25|0
1656069870000|2022-06-24 11:24:30|5843.33|5843.33|5843.65|5843.65|5843.65|5843.65|5843.33|5843.33|0
1656069900000|2022-06-24 11:25:00|5843.33|5843.33|5843.01|5843.01|5843.33|5843.33|5843.01|5843.01|0
1656069910000|2022-06-24 11:25:10|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|0
1656069930000|2022-06-24 11:25:30|5843.15|5843.15|5843.15|5843.15|5843.15|5843.15|5843.15|5843.15|0
1656069940000|2022-06-24 11:25:40|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|0
1656069960000|2022-06-24 11:26:00|5843.15|5843.15|5843.15|5843.15|5843.15|5843.15|5843.15|5843.15|0
1656069970000|2022-06-24 11:26:10|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|5844.3|0
1656070000000|2022-06-24 11:26:40|5844.49|5844.49|5844.49|5844.49|5844.49|5844.49|5844.49|5844.49|0
1656070020000|2022-06-24 11:27:00|5844.68|5844.68|5845.5|5845.5|5845.5|5845.5|5844.68|5844.68|0
1656070050000|2022-06-24 11:27:30|5845.11|5845.11|5845|5845|5845.5|5845.5|5845|5845|0
1656070080000|2022-06-24 11:28:00|5844.62|5844.62|5845.01|5845.01|5845.01|5845.01|5844.62|5844.62|0
1656070100000|2022-06-24 11:28:20|5845.38|5845.38|5845.38|5845.38|5845.38|5845.38|5845.38|5845.38|0
1656070120000|2022-06-24 11:28:40|5845.06|5845.06|5844.74|5844.74|5845.06|5845.06|5844.74|5844.74|0
1656070140000|2022-06-24 11:29:00|5842.75|5842.75|5842.75|5842.75|5843.25|5843.25|5842.75|5842.75|0
1656070150000|2022-06-24 11:29:10|5842.47|5842.47|5842.75|5842.75|5842.75|5842.75|5842.47|5842.47|0
1656070170000|2022-06-24 11:29:30|5843.07|5843.07|5842.79|5842.79|5843.07|5843.07|5842.79|5842.79|0
1656070180000|2022-06-24 11:29:40|5843.51|5843.51|5840.66|5840.66|5843.51|5843.51|5840.28|5840.28|0
1656070190000|2022-06-24 11:29:50|5840.3|5840.3|5840.3|5840.3|5840.3|5840.3|5840.3|5840.3|0
1656070200000|2022-06-24 11:30:00|5840.58|5840.58|5839.18|5839.18|5840.58|5840.58|5838.34|5838.34|0
1656070210000|2022-06-24 11:30:10|5839.57|5839.57|5839.67|5839.67|5839.95|5839.95|5839.39|5839.39|0
1656070230000|2022-06-24 11:30:30|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|0
1656070240000|2022-06-24 11:30:40|5840.49|5840.49|5840.49|5840.49|5840.49|5840.49|5840.49|5840.49|0
1656070270000|2022-06-24 11:31:10|5839.99|5839.99|5839.99|5839.99|5839.99|5839.99|5839.99|5839.99|0
1656070280000|2022-06-24 11:31:20|5841.49|5841.49|5841.49|5841.49|5841.49|5841.49|5841.49|5841.49|0
1656070290000|2022-06-24 11:31:30|5841.81|5841.81|5840.81|5840.81|5841.81|5841.81|5840.81|5840.81|0
1656070310000|2022-06-24 11:31:50|5840.31|5840.31|5840.31|5840.31|5840.31|5840.31|5840.31|5840.31|0
1656070320000|2022-06-24 11:32:00|5840.63|5840.63|5840.63|5840.63|5840.63|5840.63|5840.63|5840.63|0
1656070330000|2022-06-24 11:32:10|5840.31|5840.31|5840.31|5840.31|5840.31|5840.31|5840.31|5840.31|0
1656070340000|2022-06-24 11:32:20|5839.75|5839.75|5839.75|5839.75|5839.75|5839.75|5839.75|5839.75|0
1656070360000|2022-06-24 11:32:40|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|5840.74|0
1656070390000|2022-06-24 11:33:10|5840.42|5840.42|5840.42|5840.42|5840.42|5840.42|5840.42|5840.42|0
1656070410000|2022-06-24 11:33:30|5840.14|5840.14|5840.14|5840.14|5840.14|5840.14|5840.14|5840.14|0
1656070420000|2022-06-24 11:33:40|5840.46|5840.46|5840.46|5840.46|5840.46|5840.46|5840.46|5840.46|0
1656070440000|2022-06-24 11:34:00|5840.11|5840.11|5837.93|5837.93|5840.11|5840.11|5837.93|5837.93|0
1656070450000|2022-06-24 11:34:10|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1656070470000|2022-06-24 11:34:30|5838.43|5838.43|5838.43|5838.43|5838.43|5838.43|5838.43|5838.43|0
1656070490000|2022-06-24 11:34:50|5838.15|5838.15|5837.24|5837.24|5838.52|5838.52|5837.24|5837.24|0
1656070500000|2022-06-24 11:35:00|5837.56|5837.56|5837.56|5837.56|5837.56|5837.56|5837.56|5837.56|0
1656070510000|2022-06-24 11:35:10|5838.28|5838.28|5838.28|5838.28|5838.28|5838.28|5838.28|5838.28|0
1656070520000|2022-06-24 11:35:20|5837.92|5837.92|5838.28|5838.28|5838.28|5838.28|5837.92|5837.92|0
1656070540000|2022-06-24 11:35:40|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|0
1656070580000|2022-06-24 11:36:20|5838.2|5838.2|5837.88|5837.88|5838.2|5838.2|5837.88|5837.88|0
1656070620000|2022-06-24 11:37:00|5837.69|5837.69|5838.19|5838.19|5838.19|5838.19|5837.69|5837.69|0
1656070650000|2022-06-24 11:37:30|5837.87|5837.87|5837.51|5837.51|5837.87|5837.87|5837.15|5837.15|0
1656070660000|2022-06-24 11:37:40|5836.87|5836.87|5836.59|5836.59|5836.87|5836.87|5836.59|5836.59|0
1656070670000|2022-06-24 11:37:50|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|0
1656070680000|2022-06-24 11:38:00|5836.59|5836.59|5836.59|5836.59|5836.59|5836.59|5836.09|5836.09|0
1656070700000|2022-06-24 11:38:20|5836.38|5836.38|5835.74|5835.74|5836.38|5836.38|5835.74|5835.74|0
1656070740000|2022-06-24 11:39:00|5836.13|5836.13|5836.13|5836.13|5836.13|5836.13|5836.13|5836.13|0
1656070750000|2022-06-24 11:39:10|5835.7|5835.7|5835.7|5835.7|5835.7|5835.7|5835.7|5835.7|0
1656070790000|2022-06-24 11:39:50|5835.1|5835.1|5835.1|5835.1|5835.1|5835.1|5835.1|5835.1|0
1656070800000|2022-06-24 11:40:00|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|5835.38|0
1656070810000|2022-06-24 11:40:10|5835.1|5835.1|5835.1|5835.1|5835.1|5835.1|5835.1|5835.1|0
1656070820000|2022-06-24 11:40:20|5834.82|5834.82|5834.82|5834.82|5834.82|5834.82|5834.82|5834.82|0
1656070850000|2022-06-24 11:40:50|5835.2|5835.2|5835.2|5835.2|5835.2|5835.2|5835.2|5835.2|0
1656070870000|2022-06-24 11:41:10|5835.84|5835.84|5835.65|5835.65|5835.84|5835.84|5835.65|5835.65|0
1656070900000|2022-06-24 11:41:40|5836.08|5836.08|5836.84|5836.84|5836.84|5836.84|5836.08|5836.08|0
1656070930000|2022-06-24 11:42:10|5836.57|5836.57|5836.57|5836.57|5836.57|5836.57|5836.57|5836.57|0
1656070980000|2022-06-24 11:43:00|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|5836.84|0
1656070990000|2022-06-24 11:43:10|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|0
1656071000000|2022-06-24 11:43:20|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|0
1656071020000|2022-06-24 11:43:40|5836.73|5836.73|5835.77|5835.77|5836.73|5836.73|5835.77|5835.77|0
1656071040000|2022-06-24 11:44:00|5836.27|5836.27|5836.77|5836.77|5836.77|5836.77|5836.27|5836.27|0
1656071050000|2022-06-24 11:44:10|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|5837.12|0
1656071060000|2022-06-24 11:44:20|5836.17|5836.17|5835.64|5835.64|5836.66|5836.66|5835.64|5835.64|0
1656071090000|2022-06-24 11:44:50|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|0
1656071100000|2022-06-24 11:45:00|5834.82|5834.82|5834.32|5834.32|5834.82|5834.82|5834.32|5834.32|0
1656071120000|2022-06-24 11:45:20|5834.11|5834.11|5833.83|5833.83|5834.11|5834.11|5833.83|5833.83|0
1656071140000|2022-06-24 11:45:40|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|0
1656071160000|2022-06-24 11:46:00|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|5833.08|0
1656071170000|2022-06-24 11:46:10|5833.4|5833.4|5833.4|5833.4|5833.4|5833.4|5833.4|5833.4|0
1656071180000|2022-06-24 11:46:20|5833.12|5833.12|5832.41|5832.41|5833.12|5833.12|5832.41|5832.41|0
1656071190000|2022-06-24 11:46:30|5832.02|5832.02|5830.45|5830.45|5832.02|5832.02|5830.45|5830.45|0
1656071200000|2022-06-24 11:46:40|5830.73|5830.73|5830.73|5830.73|5830.73|5830.73|5830.73|5830.73|0
1656071220000|2022-06-24 11:47:00|5830.09|5830.09|5829.77|5829.77|5830.09|5830.09|5829.77|5829.77|0
1656071230000|2022-06-24 11:47:10|5830.09|5830.09|5830.09|5830.09|5830.09|5830.09|5830.09|5830.09|0
1656071240000|2022-06-24 11:47:20|5830.59|5830.59|5830.59|5830.59|5830.59|5830.59|5830.59|5830.59|0
1656071290000|2022-06-24 11:48:10|5830.31|5830.31|5830.31|5830.31|5830.31|5830.31|5830.31|5830.31|0
1656071300000|2022-06-24 11:48:20|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|0
1656071350000|2022-06-24 11:49:10|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|0
1656071370000|2022-06-24 11:49:30|5827.52|5827.52|5827.52|5827.52|5827.52|5827.52|5827.52|5827.52|0
1656071380000|2022-06-24 11:49:40|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|0
1656071400000|2022-06-24 11:50:00|5827.61|5827.61|5827.93|5827.93|5827.93|5827.93|5827.61|5827.61|0
1656071410000|2022-06-24 11:50:10|5828.57|5828.57|5828.89|5828.89|5828.89|5828.89|5828.57|5828.57|0
1656071420000|2022-06-24 11:50:20|5829.21|5829.21|5828.57|5828.57|5829.21|5829.21|5828.57|5828.57|0
1656071430000|2022-06-24 11:50:30|5827.93|5827.93|5827.61|5827.61|5827.93|5827.93|5827.61|5827.61|0
1656071440000|2022-06-24 11:50:40|5827.93|5827.93|5827.93|5827.93|5827.93|5827.93|5827.93|5827.93|0
1656071450000|2022-06-24 11:50:50|5828.21|5828.21|5828.21|5828.21|5828.21|5828.21|5828.21|5828.21|0
1656071460000|2022-06-24 11:51:00|5827.71|5827.71|5827.71|5827.71|5827.71|5827.71|5827.71|5827.71|0
1656071470000|2022-06-24 11:51:10|5827.43|5827.43|5827.43|5827.43|5827.43|5827.43|5827.43|5827.43|0
1656071490000|2022-06-24 11:51:30|5827.93|5827.93|5827.93|5827.93|5827.93|5827.93|5827.93|5827.93|0
1656071560000|2022-06-24 11:52:40|5828.57|5828.57|5828.57|5828.57|5828.57|5828.57|5828.57|5828.57|0
1656071600000|2022-06-24 11:53:20|5829.07|5829.07|5828.57|5828.57|5829.07|5829.07|5828.57|5828.57|0
1656071610000|2022-06-24 11:53:30|5828.76|5828.76|5830.68|5830.68|5830.68|5830.68|5828.76|5828.76|0
1656071630000|2022-06-24 11:53:50|5830.18|5830.18|5829.86|5829.86|5830.18|5830.18|5829.86|5829.86|0
1656071640000|2022-06-24 11:54:00|5829.54|5829.54|5830.11|5830.11|5830.11|5830.11|5829.54|5829.54|0
1656071700000|2022-06-24 11:55:00|5829.83|5829.83|5830.11|5830.11|5830.11|5830.11|5829.83|5829.83|0
1656071720000|2022-06-24 11:55:20|5829.4|5829.4|5829.4|5829.4|5829.4|5829.4|5829.4|5829.4|0
1656071730000|2022-06-24 11:55:30|5829.08|5829.08|5829.08|5829.08|5829.08|5829.08|5829.08|5829.08|0
1656071750000|2022-06-24 11:55:50|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|5829.72|0
1656071780000|2022-06-24 11:56:20|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|0
1656071790000|2022-06-24 11:56:30|5830.09|5830.09|5830.09|5830.09|5830.09|5830.09|5830.09|5830.09|0
1656071800000|2022-06-24 11:56:40|5830.28|5830.28|5830.28|5830.28|5830.28|5830.28|5830.28|5830.28|0
1656071810000|2022-06-24 11:56:50|5830.64|5830.64|5831.64|5831.64|5831.64|5831.64|5830.64|5830.64|0
1656071820000|2022-06-24 11:57:00|5831.96|5831.96|5831.96|5831.96|5831.96|5831.96|5831.96|5831.96|0
1656071830000|2022-06-24 11:57:10|5833.45|5833.45|5833.35|5833.35|5833.73|5833.73|5833.35|5833.35|0
1656071850000|2022-06-24 11:57:30|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|5833.07|0
1656071860000|2022-06-24 11:57:40|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|0
1656071920000|2022-06-24 11:58:40|5833.78|5833.78|5833.33|5833.33|5833.78|5833.78|5833.33|5833.33|0
1656071930000|2022-06-24 11:58:50|5832.83|5832.83|5832.83|5832.83|5832.83|5832.83|5832.83|5832.83|0
1656071950000|2022-06-24 11:59:10|5833.19|5833.19|5833.19|5833.19|5833.19|5833.19|5833.19|5833.19|0
1656071960000|2022-06-24 11:59:20|5833.51|5833.51|5833.51|5833.51|5833.51|5833.51|5833.51|5833.51|0
1656071980000|2022-06-24 11:59:40|5834.15|5834.15|5834.15|5834.15|5834.15|5834.15|5834.15|5834.15|0
1656071990000|2022-06-24 11:59:50|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|0
1656072000000|2022-06-24 12:00:00|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|0
1656072020000|2022-06-24 12:00:20|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|5833.65|0
1656072030000|2022-06-24 12:00:30|5832.69|5832.69|5832.5|5832.5|5832.69|5832.69|5832.5|5832.5|0
1656072040000|2022-06-24 12:00:40|5832.31|5832.31|5832.31|5832.31|5832.31|5832.31|5832.31|5832.31|0
1656072050000|2022-06-24 12:00:50|5832.5|5832.5|5833.07|5833.07|5833.07|5833.07|5832.5|5832.5|0
1656072060000|2022-06-24 12:01:00|5832.75|5832.75|5832.75|5832.75|5832.75|5832.75|5832.75|5832.75|0
1656072110000|2022-06-24 12:01:50|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|0
1656072120000|2022-06-24 12:02:00|5833.78|5833.78|5834.14|5834.14|5834.14|5834.14|5833.78|5833.78|0
1656072130000|2022-06-24 12:02:10|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|0
1656072170000|2022-06-24 12:02:50|5834.7|5834.7|5834.7|5834.7|5834.7|5834.7|5834.7|5834.7|0
1656072220000|2022-06-24 12:03:40|5834.34|5834.34|5834.51|5834.51|5834.7|5834.7|5834.34|5834.34|0
1656072230000|2022-06-24 12:03:50|5834.32|5834.32|5833.46|5833.46|5834.32|5834.32|5833.46|5833.46|0
1656072240000|2022-06-24 12:04:00|5833.96|5833.96|5833.96|5833.96|5833.96|5833.96|5833.96|5833.96|0
1656072260000|2022-06-24 12:04:20|5834.73|5834.73|5834.73|5834.73|5834.73|5834.73|5834.73|5834.73|0
1656072300000|2022-06-24 12:05:00|5834.54|5834.54|5834.54|5834.54|5834.54|5834.54|5834.54|5834.54|0
1656072320000|2022-06-24 12:05:20|5834.35|5834.35|5833.64|5833.64|5834.35|5834.35|5833.64|5833.64|0
1656072330000|2022-06-24 12:05:30|5833.32|5833.32|5833.32|5833.32|5833.32|5833.32|5833.32|5833.32|0
1656072340000|2022-06-24 12:05:40|5834.31|5834.31|5834.31|5834.31|5834.31|5834.31|5834.31|5834.31|0
1656072370000|2022-06-24 12:06:10|5834.67|5834.67|5834.67|5834.67|5834.67|5834.67|5834.67|5834.67|0
1656072380000|2022-06-24 12:06:20|5834.99|5834.99|5835.27|5835.27|5835.27|5835.27|5834.99|5834.99|0
1656072400000|2022-06-24 12:06:40|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|0
1656072410000|2022-06-24 12:06:50|5836.4|5836.4|5838.25|5838.25|5838.25|5838.25|5836.4|5836.4|0
1656072430000|2022-06-24 12:07:10|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|5838.57|0
1656072440000|2022-06-24 12:07:20|5838.89|5838.89|5838.89|5838.89|5838.89|5838.89|5838.89|5838.89|0
1656072450000|2022-06-24 12:07:30|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|0
1656072470000|2022-06-24 12:07:50|5838.69|5838.69|5839.08|5839.08|5839.08|5839.08|5838.69|5838.69|0
1656072480000|2022-06-24 12:08:00|5838.76|5838.76|5839.04|5839.04|5839.04|5839.04|5838.76|5838.76|0
1656072490000|2022-06-24 12:08:10|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|0
1656072520000|2022-06-24 12:08:40|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|0
1656072540000|2022-06-24 12:09:00|5838.76|5838.76|5838.76|5838.76|5838.76|5838.76|5838.76|5838.76|0
1656072550000|2022-06-24 12:09:10|5838.12|5838.12|5838.12|5838.12|5838.12|5838.12|5838.12|5838.12|0
1656072560000|2022-06-24 12:09:20|5838.33|5838.33|5838.33|5838.33|5838.33|5838.33|5838.33|5838.33|0
1656072590000|2022-06-24 12:09:50|5837.97|5837.97|5837.97|5837.97|5837.97|5837.97|5837.97|5837.97|0
1656072610000|2022-06-24 12:10:10|5838.29|5838.29|5838.29|5838.29|5838.29|5838.29|5838.29|5838.29|0
1656072630000|2022-06-24 12:10:30|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|5838.61|0
1656072640000|2022-06-24 12:10:40|5838.12|5838.12|5838.12|5838.12|5838.12|5838.12|5838.12|5838.12|0
1656072660000|2022-06-24 12:11:00|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|0
1656072670000|2022-06-24 12:11:10|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|5838.58|0
1656072680000|2022-06-24 12:11:20|5838.08|5838.08|5839.15|5839.15|5839.15|5839.15|5838.08|5838.08|0
1656072730000|2022-06-24 12:12:10|5838.19|5838.19|5838.19|5838.19|5838.19|5838.19|5838.19|5838.19|0
1656072740000|2022-06-24 12:12:20|5837.81|5837.81|5837.81|5837.81|5837.81|5837.81|5837.81|5837.81|0
1656072750000|2022-06-24 12:12:30|5838.19|5838.19|5838.19|5838.19|5838.19|5838.19|5838.19|5838.19|0
1656072770000|2022-06-24 12:12:50|5837.87|5837.87|5837.87|5837.87|5837.87|5837.87|5837.87|5837.87|0
1656072780000|2022-06-24 12:13:00|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|0
1656072800000|2022-06-24 12:13:20|5837.85|5837.85|5837.85|5837.85|5838.23|5838.23|5837.85|5837.85|0
1656072810000|2022-06-24 12:13:30|5838.23|5838.23|5838.62|5838.62|5838.62|5838.62|5837.85|5837.85|0
1656072820000|2022-06-24 12:13:40|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|0
1656072830000|2022-06-24 12:13:50|5838.62|5838.62|5838.62|5838.62|5838.62|5838.62|5838.62|5838.62|0
1656072850000|2022-06-24 12:14:10|5839|5839|5838.62|5838.62|5839|5839|5838.62|5838.62|0
1656072860000|2022-06-24 12:14:20|5839|5839|5839|5839|5839|5839|5839|5839|0
1656072870000|2022-06-24 12:14:30|5839.39|5839.39|5839.39|5839.39|5839.39|5839.39|5839.39|5839.39|0
1656072940000|2022-06-24 12:15:40|5839.57|5839.57|5839.76|5839.76|5839.76|5839.76|5839.57|5839.57|0
1656072950000|2022-06-24 12:15:50|5839.39|5839.39|5838.81|5838.81|5839.39|5839.39|5838.62|5838.62|0
1656072970000|2022-06-24 12:16:10|5839.17|5839.17|5839.55|5839.55|5839.94|5839.94|5839.17|5839.17|0
1656072980000|2022-06-24 12:16:20|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|0
1656073000000|2022-06-24 12:16:40|5839.58|5839.58|5839.58|5839.58|5839.58|5839.58|5839.58|5839.58|0
1656073010000|2022-06-24 12:16:50|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|5839.22|0
1656073020000|2022-06-24 12:17:00|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|5839.94|0
1656073030000|2022-06-24 12:17:10|5840.3|5840.3|5839.91|5839.91|5840.3|5840.3|5839.53|5839.53|0
1656073060000|2022-06-24 12:17:40|5840.1|5840.1|5839.72|5839.72|5840.1|5840.1|5839.72|5839.72|0
1656073070000|2022-06-24 12:17:50|5840.04|5840.04|5840.36|5840.36|5840.36|5840.36|5840.04|5840.04|0
1656073090000|2022-06-24 12:18:10|5839.97|5839.97|5839.97|5839.97|5839.97|5839.97|5839.97|5839.97|0
1656073120000|2022-06-24 12:18:40|5840.4|5840.4|5840.68|5840.68|5840.68|5840.68|5840.4|5840.4|0
1656073140000|2022-06-24 12:19:00|5839.91|5839.91|5839.33|5839.33|5840.29|5840.29|5839.33|5839.33|0
1656073150000|2022-06-24 12:19:10|5839.05|5839.05|5838.56|5838.56|5839.05|5839.05|5838.56|5838.56|0
1656073170000|2022-06-24 12:19:30|5838.94|5838.94|5838.66|5838.66|5838.94|5838.94|5838.66|5838.66|0
1656073190000|2022-06-24 12:19:50|5838.38|5838.38|5837.88|5837.88|5838.38|5838.38|5837.88|5837.88|0
1656073200000|2022-06-24 12:20:00|5837.38|5837.38|5837.38|5837.38|5837.38|5837.38|5837.38|5837.38|0
1656073220000|2022-06-24 12:20:20|5837.1|5837.1|5836.15|5836.15|5837.1|5837.1|5836.15|5836.15|0
1656073240000|2022-06-24 12:20:40|5836.53|5836.53|5837.03|5837.03|5837.03|5837.03|5836.53|5836.53|0
1656073250000|2022-06-24 12:20:50|5837.41|5837.41|5837.03|5837.03|5837.41|5837.41|5837.03|5837.03|0
1656073260000|2022-06-24 12:21:00|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|0
1656073300000|2022-06-24 12:21:40|5837.77|5837.77|5837.77|5837.77|5837.77|5837.77|5837.77|5837.77|0
1656073350000|2022-06-24 12:22:30|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|0
1656073360000|2022-06-24 12:22:40|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|5837.02|0
1656073380000|2022-06-24 12:23:00|5836.74|5836.74|5836.25|5836.25|5836.74|5836.74|5836.25|5836.25|0
1656073400000|2022-06-24 12:23:20|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|0
1656073430000|2022-06-24 12:23:50|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|5836.35|0
1656073440000|2022-06-24 12:24:00|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|5836.03|0
1656073450000|2022-06-24 12:24:10|5835.67|5835.67|5835.63|5835.63|5835.67|5835.67|5835.31|5835.31|0
1656073460000|2022-06-24 12:24:20|5835.31|5835.31|5835.31|5835.31|5835.31|5835.31|5835.31|5835.31|0
1656073470000|2022-06-24 12:24:30|5835|5835|5835|5835|5835|5835|5835|5835|0
1656073480000|2022-06-24 12:24:40|5834.61|5834.61|5834.68|5834.68|5835|5835|5834.61|5834.61|0
1656073490000|2022-06-24 12:24:50|5834.29|5834.29|5833.97|5833.97|5834.29|5834.29|5833.97|5833.97|0
1656073500000|2022-06-24 12:25:00|5832.97|5832.97|5832.1|5832.1|5832.97|5832.97|5831.91|5831.91|0
1656073510000|2022-06-24 12:25:10|5832.87|5832.87|5833.51|5833.51|5833.51|5833.51|5832.87|5832.87|0
1656073560000|2022-06-24 12:26:00|5833.87|5833.87|5834.19|5834.19|5834.19|5834.19|5833.87|5833.87|0
1656073570000|2022-06-24 12:26:10|5834.68|5834.68|5834.19|5834.19|5834.68|5834.68|5834.19|5834.19|0
1656073620000|2022-06-24 12:27:00|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|0
1656073670000|2022-06-24 12:27:50|5833.99|5833.99|5835.11|5835.11|5835.11|5835.11|5833.99|5833.99|0
1656073710000|2022-06-24 12:28:30|5836.11|5836.11|5838.38|5838.38|5838.38|5838.38|5836.11|5836.11|0
1656073720000|2022-06-24 12:28:40|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|0
1656073770000|2022-06-24 12:29:30|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|0
1656073780000|2022-06-24 12:29:40|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|0
1656073800000|2022-06-24 12:30:00|5840.08|5840.08|5840.08|5840.08|5840.08|5840.08|5840.08|5840.08|0
1656073820000|2022-06-24 12:30:20|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|5840.4|0
1656073830000|2022-06-24 12:30:30|5840.97|5840.97|5840.97|5840.97|5840.97|5840.97|5840.97|5840.97|0
1656073860000|2022-06-24 12:31:00|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|5841.36|0
1656073870000|2022-06-24 12:31:10|5841.64|5841.64|5842.2|5842.2|5842.2|5842.2|5841.64|5841.64|0
1656073880000|2022-06-24 12:31:20|5841.92|5841.92|5842.97|5842.97|5842.97|5842.97|5841.92|5841.92|0
1656073890000|2022-06-24 12:31:30|5842.61|5842.61|5842.29|5842.29|5842.61|5842.61|5842.29|5842.29|0
1656073930000|2022-06-24 12:32:10|5841.29|5841.29|5841.29|5841.29|5841.29|5841.29|5840.79|5840.79|0
1656073990000|2022-06-24 12:33:10|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|0
1656074030000|2022-06-24 12:33:50|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|5840.76|0
1656074050000|2022-06-24 12:34:10|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|0
1656074070000|2022-06-24 12:34:30|5840.83|5840.83|5840.83|5840.83|5840.83|5840.83|5840.83|5840.83|0
1656074080000|2022-06-24 12:34:40|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|0
1656074180000|2022-06-24 12:36:20|5840.98|5840.98|5840.98|5840.98|5840.98|5840.98|5840.98|5840.98|0
1656074230000|2022-06-24 12:37:10|5840.66|5840.66|5840.34|5840.34|5840.66|5840.66|5840.34|5840.34|0
1656074240000|2022-06-24 12:37:20|5840.62|5840.62|5840.3|5840.3|5840.62|5840.62|5840.3|5840.3|0
1656074280000|2022-06-24 12:38:00|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|5839.8|0
1656074350000|2022-06-24 12:39:10|5840.51|5840.51|5841.78|5841.78|5841.78|5841.78|5840.51|5840.51|0
1656074360000|2022-06-24 12:39:20|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|5842.49|0
1656074370000|2022-06-24 12:39:30|5841.85|5841.85|5842.57|5842.57|5842.57|5842.57|5841.85|5841.85|0
1656074380000|2022-06-24 12:39:40|5842.25|5842.25|5842.63|5842.63|5842.63|5842.63|5842.25|5842.25|0
1656074390000|2022-06-24 12:39:50|5842.31|5842.31|5842.31|5842.31|5842.31|5842.31|5842.31|5842.31|0
1656074400000|2022-06-24 12:40:00|5843.03|5843.03|5843.39|5843.39|5843.39|5843.39|5843.03|5843.03|0
1656074440000|2022-06-24 12:40:40|5843.88|5843.88|5843.88|5843.88|5843.88|5843.88|5843.88|5843.88|0
1656074450000|2022-06-24 12:40:50|5844.2|5844.2|5844.76|5844.76|5844.76|5844.76|5844.2|5844.2|0
1656074460000|2022-06-24 12:41:00|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|0
1656074490000|2022-06-24 12:41:30|5845.4|5845.4|5845.72|5845.72|5845.72|5845.72|5845.4|5845.4|0
1656074520000|2022-06-24 12:42:00|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|5846.88|0
1656074530000|2022-06-24 12:42:10|5847.59|5847.59|5848.31|5848.31|5848.31|5848.31|5847.59|5847.59|0
1656074540000|2022-06-24 12:42:20|5848.67|5848.67|5848.99|5848.99|5848.99|5848.99|5848.67|5848.67|0
1656074560000|2022-06-24 12:42:40|5847.91|5847.91|5847.91|5847.91|5847.91|5847.91|5847.91|5847.91|0
1656074570000|2022-06-24 12:42:50|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|0
1656074580000|2022-06-24 12:43:00|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|0
1656074610000|2022-06-24 12:43:30|5847.77|5847.77|5848.27|5848.27|5848.27|5848.27|5847.77|5847.77|0
1656074660000|2022-06-24 12:44:20|5847.91|5847.91|5847.91|5847.91|5847.91|5847.91|5847.91|5847.91|0
1656074670000|2022-06-24 12:44:30|5847.2|5847.2|5847.2|5847.2|5847.2|5847.2|5847.2|5847.2|0
1656074690000|2022-06-24 12:44:50|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|5846.7|0
1656074730000|2022-06-24 12:45:30|5847.08|5847.08|5846.06|5846.06|5847.08|5847.08|5846.06|5846.06|0
1656074760000|2022-06-24 12:46:00|5846.42|5846.42|5845.78|5845.78|5846.42|5846.42|5845.78|5845.78|0
1656074770000|2022-06-24 12:46:10|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|5845.42|0
1656074790000|2022-06-24 12:46:30|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|5845.1|0
1656074800000|2022-06-24 12:46:40|5844.82|5844.82|5844.6|5844.6|5845.1|5845.1|5844.6|5844.6|0
1656074820000|2022-06-24 12:47:00|5844.88|5844.88|5844.88|5844.88|5844.88|5844.88|5844.88|5844.88|0
1656074830000|2022-06-24 12:47:10|5845.16|5845.16|5843.9|5843.9|5845.44|5845.44|5843.9|5843.9|0
1656074840000|2022-06-24 12:47:20|5844.22|5844.22|5845.34|5845.34|5845.34|5845.34|5844.22|5844.22|0
1656074860000|2022-06-24 12:47:40|5844.96|5844.96|5844.96|5844.96|5844.96|5844.96|5844.96|5844.96|0
1656074870000|2022-06-24 12:47:50|5845.34|5845.34|5844.44|5844.44|5845.34|5845.34|5844.44|5844.44|0
1656074880000|2022-06-24 12:48:00|5844.25|5844.25|5844.25|5844.25|5844.25|5844.25|5844.25|5844.25|0
1656074890000|2022-06-24 12:48:10|5843.97|5843.97|5843.33|5843.33|5843.97|5843.97|5843.33|5843.33|0
1656074900000|2022-06-24 12:48:20|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|0
1656074920000|2022-06-24 12:48:40|5841.77|5841.77|5841.77|5841.77|5841.77|5841.77|5841.77|5841.77|0
1656074930000|2022-06-24 12:48:50|5842.08|5842.08|5843.42|5843.42|5843.42|5843.42|5842.08|5842.08|0
1656074940000|2022-06-24 12:49:00|5842.92|5842.92|5842.57|5842.57|5842.92|5842.92|5842.57|5842.57|0
1656074950000|2022-06-24 12:49:10|5842.25|5842.25|5841.97|5841.97|5842.25|5842.25|5841.97|5841.97|0
1656074960000|2022-06-24 12:49:20|5842.32|5842.32|5842.04|5842.04|5842.32|5842.32|5842.04|5842.04|0
1656074970000|2022-06-24 12:49:30|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|0
1656074980000|2022-06-24 12:49:40|5840.9|5840.9|5840.9|5840.9|5840.9|5840.9|5840.9|5840.9|0
1656075010000|2022-06-24 12:50:10|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|5840.58|0
1656075020000|2022-06-24 12:50:20|5838.27|5838.27|5838.27|5838.27|5838.27|5838.27|5838.27|5838.27|0
1656075040000|2022-06-24 12:50:40|5837.91|5837.91|5836.76|5836.76|5837.91|5837.91|5836.76|5836.76|0
1656075060000|2022-06-24 12:51:00|5836.57|5836.57|5836.57|5836.57|5836.57|5836.57|5836.57|5836.57|0
1656075070000|2022-06-24 12:51:10|5836.18|5836.18|5836.5|5836.5|5836.5|5836.5|5836.18|5836.18|0
1656075110000|2022-06-24 12:51:50|5836.18|5836.18|5836.18|5836.18|5836.18|5836.18|5836.18|5836.18|0
1656075140000|2022-06-24 12:52:20|5835.41|5835.41|5835.48|5835.48|5835.8|5835.8|5835.41|5835.41|0
1656075150000|2022-06-24 12:52:30|5835.16|5835.16|5835.73|5835.73|5835.73|5835.73|5835.16|5835.16|0
1656075160000|2022-06-24 12:52:40|5834.66|5834.66|5834.66|5834.66|5834.66|5834.66|5834.66|5834.66|0
1656075170000|2022-06-24 12:52:50|5835.02|5835.02|5835.02|5835.02|5835.02|5835.02|5835.02|5835.02|0
1656075190000|2022-06-24 12:53:10|5834.38|5834.38|5834.38|5834.38|5834.38|5834.38|5834.38|5834.38|0
1656075210000|2022-06-24 12:53:30|5834.7|5834.7|5835.02|5835.02|5835.02|5835.02|5834.7|5834.7|0
1656075230000|2022-06-24 12:53:50|5835.34|5835.34|5835.34|5835.34|5835.34|5835.34|5835.34|5835.34|0
1656075240000|2022-06-24 12:54:00|5835.62|5835.62|5835.62|5835.62|5835.62|5835.62|5835.34|5835.34|0
1656075260000|2022-06-24 12:54:20|5836|5836|5836.78|5836.78|5836.78|5836.78|5836|5836|0
1656075290000|2022-06-24 12:54:50|5836.42|5836.42|5836.42|5836.42|5836.42|5836.42|5836.42|5836.42|0
1656075320000|2022-06-24 12:55:20|5836.8|5836.8|5836.99|5836.99|5836.99|5836.99|5836.8|5836.8|0
1656075350000|2022-06-24 12:55:50|5836.71|5836.71|5836.71|5836.71|5836.71|5836.71|5836.71|5836.71|0
1656075360000|2022-06-24 12:56:00|5836.33|5836.33|5836.33|5836.33|5836.33|5836.33|5836.33|5836.33|0
1656075370000|2022-06-24 12:56:10|5836.61|5836.61|5836.61|5836.61|5836.61|5836.61|5836.61|5836.61|0
1656075380000|2022-06-24 12:56:20|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|0
1656075400000|2022-06-24 12:56:40|5835.83|5835.83|5835.47|5835.47|5835.83|5835.83|5835.47|5835.47|0
1656075410000|2022-06-24 12:56:50|5835.11|5835.11|5835.11|5835.11|5835.11|5835.11|5835.11|5835.11|0
1656075420000|2022-06-24 12:57:00|5834.93|5834.93|5834.93|5834.93|5834.93|5834.93|5834.93|5834.93|0
1656075470000|2022-06-24 12:57:50|5834.74|5834.74|5833.97|5833.97|5834.74|5834.74|5833.97|5833.97|0
1656075480000|2022-06-24 12:58:00|5834.93|5834.93|5834.61|5834.61|5834.93|5834.93|5834.61|5834.61|0
1656075520000|2022-06-24 12:58:40|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|0
1656075560000|2022-06-24 12:59:20|5835.49|5835.49|5835.49|5835.49|5835.49|5835.49|5835.49|5835.49|0
1656075580000|2022-06-24 12:59:40|5835.21|5835.21|5832.51|5832.51|5835.21|5835.21|5832.51|5832.51|0
1656075600000|2022-06-24 13:00:00|5832.87|5832.87|5833.23|5833.23|5833.23|5833.23|5832.87|5832.87|0
1656075630000|2022-06-24 13:00:30|5833.42|5833.42|5833.42|5833.42|5833.42|5833.42|5833.42|5833.42|0
1656075650000|2022-06-24 13:00:50|5833.92|5833.92|5833.92|5833.92|5833.92|5833.92|5833.92|5833.92|0
1656075670000|2022-06-24 13:01:10|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|5833.15|0
1656075680000|2022-06-24 13:01:20|5833.53|5833.53|5833.53|5833.53|5833.53|5833.53|5833.53|5833.53|0
1656075710000|2022-06-24 13:01:50|5833.25|5833.25|5833.25|5833.25|5833.25|5833.25|5833.25|5833.25|0
1656075720000|2022-06-24 13:02:00|5833.97|5833.97|5833.33|5833.33|5833.97|5833.97|5833.33|5833.33|0
1656075730000|2022-06-24 13:02:10|5833.69|5833.69|5833.69|5833.69|5833.69|5833.69|5833.69|5833.69|0
1656075740000|2022-06-24 13:02:20|5833.33|5833.33|5833.35|5833.35|5833.35|5833.35|5832.97|5832.97|0
1656075760000|2022-06-24 13:02:40|5833.67|5833.67|5833.67|5833.67|5833.67|5833.67|5833.67|5833.67|0
1656075780000|2022-06-24 13:03:00|5833.99|5833.99|5833.99|5833.99|5833.99|5833.99|5833.99|5833.99|0
1656075790000|2022-06-24 13:03:10|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|0
1656075810000|2022-06-24 13:03:30|5834.67|5834.67|5834.35|5834.35|5834.67|5834.67|5834.35|5834.35|0
1656075820000|2022-06-24 13:03:40|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|5834.85|0
1656075880000|2022-06-24 13:04:40|5834.08|5834.08|5834.08|5834.08|5834.08|5834.08|5834.08|5834.08|0
1656075910000|2022-06-24 13:05:10|5834.72|5834.72|5835.04|5835.04|5835.04|5835.04|5834.72|5834.72|0
1656075920000|2022-06-24 13:05:20|5835.42|5835.42|5836.88|5836.88|5836.88|5836.88|5835.42|5835.42|0
1656075950000|2022-06-24 13:05:50|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|0
1656075970000|2022-06-24 13:06:10|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|5836.79|0
1656076000000|2022-06-24 13:06:40|5835.83|5835.83|5836.02|5836.02|5836.02|5836.02|5835.83|5835.83|0
1656076010000|2022-06-24 13:06:50|5836.74|5836.74|5836.74|5836.74|5836.74|5836.74|5836.74|5836.74|0
1656076030000|2022-06-24 13:07:10|5837.12|5837.12|5837.5|5837.5|5837.5|5837.5|5837.12|5837.12|0
1656076040000|2022-06-24 13:07:20|5837.15|5837.15|5837.15|5837.15|5837.15|5837.15|5837.15|5837.15|0
1656076060000|2022-06-24 13:07:40|5837.43|5837.43|5837.71|5837.71|5837.71|5837.71|5837.43|5837.43|0
1656076080000|2022-06-24 13:08:00|5838.2|5838.2|5837.57|5837.57|5838.2|5838.2|5837.57|5837.57|0
1656076090000|2022-06-24 13:08:10|5837.21|5837.21|5837.23|5837.23|5837.23|5837.23|5836.85|5836.85|0
1656076100000|2022-06-24 13:08:20|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|0
1656076110000|2022-06-24 13:08:30|5837.09|5837.09|5836.77|5836.77|5837.09|5837.09|5836.77|5836.77|0
1656076120000|2022-06-24 13:08:40|5836|5836|5836|5836|5836|5836|5836|5836|0
1656076180000|2022-06-24 13:09:40|5835.68|5835.68|5835.68|5835.68|5835.68|5835.68|5835.68|5835.68|0
1656076190000|2022-06-24 13:09:50|5836.18|5836.18|5835.54|5835.54|5836.18|5836.18|5835.54|5835.54|0
1656076200000|2022-06-24 13:10:00|5835.22|5835.22|5834.9|5834.9|5835.22|5835.22|5834.9|5834.9|0
1656076210000|2022-06-24 13:10:10|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|5835.22|0
1656076290000|2022-06-24 13:11:30|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|5835.6|0
1656076300000|2022-06-24 13:11:40|5835.96|5835.96|5836.32|5836.32|5836.32|5836.32|5835.96|5835.96|0
1656076320000|2022-06-24 13:12:00|5836.64|5836.64|5836.96|5836.96|5836.96|5836.96|5836.64|5836.64|0
1656076330000|2022-06-24 13:12:10|5836.77|5836.77|5836.77|5836.77|5836.77|5836.77|5836.77|5836.77|0
1656076350000|2022-06-24 13:12:30|5836.96|5836.96|5836.96|5836.96|5836.96|5836.96|5836.96|5836.96|0
1656076380000|2022-06-24 13:13:00|5836.46|5836.46|5835.9|5835.9|5836.46|5836.46|5835.9|5835.9|0
1656076440000|2022-06-24 13:14:00|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|0
1656076450000|2022-06-24 13:14:10|5835.04|5835.04|5834.66|5834.66|5835.04|5835.04|5834.66|5834.66|0
1656076470000|2022-06-24 13:14:30|5834.94|5834.94|5834.94|5834.94|5834.94|5834.94|5834.66|5834.66|0
1656076550000|2022-06-24 13:15:50|5835.37|5835.37|5833.66|5833.66|5835.37|5835.37|5833.66|5833.66|0
1656076560000|2022-06-24 13:16:00|5832.55|5832.55|5831.6|5831.6|5832.55|5832.55|5831.6|5831.6|0
1656076590000|2022-06-24 13:16:30|5831.41|5831.41|5831.41|5831.41|5831.41|5831.41|5831.41|5831.41|0
1656076600000|2022-06-24 13:16:40|5831.09|5831.09|5830.81|5830.81|5831.09|5831.09|5830.81|5830.81|0
1656076610000|2022-06-24 13:16:50|5831|5831|5831.38|5831.38|5831.38|5831.38|5831|5831|0
1656076620000|2022-06-24 13:17:00|5831.77|5831.77|5832.53|5832.53|5832.53|5832.53|5831.77|5831.77|0
1656076630000|2022-06-24 13:17:10|5833.17|5833.17|5833.49|5833.49|5833.49|5833.49|5833.17|5833.17|0
1656076660000|2022-06-24 13:17:40|5834.45|5834.45|5837.86|5837.86|5837.86|5837.86|5834.45|5834.45|0
1656076670000|2022-06-24 13:17:50|5838.22|5838.22|5839.14|5839.14|5839.14|5839.14|5838.22|5838.22|0
1656076680000|2022-06-24 13:18:00|5839.91|5839.91|5839.91|5839.91|5839.91|5839.91|5839.91|5839.91|0
1656076700000|2022-06-24 13:18:20|5840.55|5840.55|5841.05|5841.05|5841.05|5841.05|5840.55|5840.55|0
1656076710000|2022-06-24 13:18:30|5841.55|5841.55|5841.19|5841.19|5841.55|5841.55|5841.19|5841.19|0
1656076720000|2022-06-24 13:18:40|5841.51|5841.51|5841.55|5841.55|5841.87|5841.87|5841.51|5841.51|0
1656076760000|2022-06-24 13:19:20|5842.32|5842.32|5842.7|5842.7|5842.7|5842.7|5842.32|5842.32|0
1656076780000|2022-06-24 13:19:40|5842.06|5842.06|5842.06|5842.06|5842.06|5842.06|5842.06|5842.06|0
1656076790000|2022-06-24 13:19:50|5841.5|5841.5|5841.5|5841.5|5841.5|5841.5|5841.5|5841.5|0
1656076800000|2022-06-24 13:20:00|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|5841.71|0
1656076810000|2022-06-24 13:20:10|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|5842.03|0
1656076820000|2022-06-24 13:20:20|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|5842.35|0
1656076850000|2022-06-24 13:20:50|5842.67|5842.67|5842.35|5842.35|5842.67|5842.67|5842.35|5842.35|0
1656076860000|2022-06-24 13:21:00|5841.99|5841.99|5841.63|5841.63|5841.99|5841.99|5841.63|5841.63|0
1656076870000|2022-06-24 13:21:10|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|5840.99|0
1656076890000|2022-06-24 13:21:30|5840.67|5840.67|5840.67|5840.67|5840.67|5840.67|5840.67|5840.67|0
1656076910000|2022-06-24 13:21:50|5839.9|5839.9|5839.9|5839.9|5839.9|5839.9|5839.9|5839.9|0
1656076920000|2022-06-24 13:22:00|5839.52|5839.52|5840.66|5840.66|5840.66|5840.66|5839.52|5839.52|0
1656076930000|2022-06-24 13:22:10|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|0
1656076940000|2022-06-24 13:22:20|5840.88|5840.88|5840.88|5840.88|5840.88|5840.88|5840.88|5840.88|0
1656076960000|2022-06-24 13:22:40|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|5841.37|0
1656077010000|2022-06-24 13:23:30|5841.09|5841.09|5840.32|5840.32|5841.09|5841.09|5840.32|5840.32|0
1656077020000|2022-06-24 13:23:40|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|0
1656077040000|2022-06-24 13:24:00|5840.21|5840.21|5840.21|5840.21|5840.21|5840.21|5840.21|5840.21|0
1656077050000|2022-06-24 13:24:10|5840.6|5840.6|5840.92|5840.92|5840.92|5840.92|5840.6|5840.6|0
1656077100000|2022-06-24 13:25:00|5840.7|5840.7|5840.7|5840.7|5840.7|5840.7|5840.7|5840.7|0
1656077110000|2022-06-24 13:25:10|5841.02|5841.02|5841.02|5841.02|5841.02|5841.02|5841.02|5841.02|0
1656077120000|2022-06-24 13:25:20|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|5842.02|0
1656077130000|2022-06-24 13:25:30|5841.63|5841.63|5842.02|5842.02|5842.02|5842.02|5841.63|5841.63|0
1656077140000|2022-06-24 13:25:40|5842.4|5842.4|5842.78|5842.78|5842.78|5842.78|5842.21|5842.21|0
1656077150000|2022-06-24 13:25:50|5842.5|5842.5|5842.5|5842.5|5842.5|5842.5|5842.5|5842.5|0
1656077170000|2022-06-24 13:26:10|5842.31|5842.31|5842.31|5842.31|5842.31|5842.31|5842.31|5842.31|0
1656077180000|2022-06-24 13:26:20|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|5842.12|0
1656077190000|2022-06-24 13:26:30|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|0
1656077200000|2022-06-24 13:26:40|5842.16|5842.16|5842.44|5842.44|5842.44|5842.44|5842.16|5842.16|0
1656077210000|2022-06-24 13:26:50|5842.06|5842.06|5842.44|5842.44|5842.44|5842.44|5842.06|5842.06|0
1656077240000|2022-06-24 13:27:20|5842.94|5842.94|5843.26|5843.26|5843.26|5843.26|5842.94|5842.94|0
1656077260000|2022-06-24 13:27:40|5843.07|5843.07|5843.07|5843.07|5843.07|5843.07|5843.07|5843.07|0
1656077280000|2022-06-24 13:28:00|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1656077290000|2022-06-24 13:28:10|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|5843.84|0
1656077300000|2022-06-24 13:28:20|5844.23|5844.23|5844.23|5844.23|5844.23|5844.23|5844.23|5844.23|0
1656077310000|2022-06-24 13:28:30|5844.72|5844.72|5845.1|5845.1|5845.1|5845.1|5844.72|5844.72|0
1656077350000|2022-06-24 13:29:10|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|0
1656077360000|2022-06-24 13:29:20|5844.5|5844.5|5844.78|5844.78|5844.78|5844.78|5844.5|5844.5|0
1656077370000|2022-06-24 13:29:30|5845.28|5845.28|5845.6|5845.6|5845.6|5845.6|5845.28|5845.28|0
1656077390000|2022-06-24 13:29:50|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|5845.92|0
1656077400000|2022-06-24 13:30:00|5846.11|5846.11|5845.83|5845.83|5846.47|5846.47|5845.83|5845.83|0
1656077410000|2022-06-24 13:30:10|5846.15|5846.15|5846.92|5846.92|5846.92|5846.92|5846.15|5846.15|0
1656077420000|2022-06-24 13:30:20|5847.3|5847.3|5848.65|5848.65|5848.65|5848.65|5847.3|5847.3|0
1656077430000|2022-06-24 13:30:30|5848.29|5848.29|5850.5|5850.5|5850.78|5850.78|5848.29|5848.29|0
1656077450000|2022-06-24 13:30:50|5851.14|5851.14|5850.82|5850.82|5851.14|5851.14|5850.82|5850.82|0
1656077460000|2022-06-24 13:31:00|5849.82|5849.82|5849.82|5849.82|5850.82|5850.82|5849.82|5849.82|0
1656077470000|2022-06-24 13:31:10|5849.54|5849.54|5850.54|5850.54|5850.54|5850.54|5849.54|5849.54|0
1656077480000|2022-06-24 13:31:20|5849.38|5849.38|5847.88|5847.88|5849.38|5849.38|5847.79|5847.79|0
1656077490000|2022-06-24 13:31:30|5848.07|5848.07|5848.42|5848.42|5848.42|5848.42|5848.07|5848.07|0
1656077500000|2022-06-24 13:31:40|5848.74|5848.74|5848.74|5848.74|5848.74|5848.74|5848.74|5848.74|0
1656077510000|2022-06-24 13:31:50|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|5849.9|0
1656077520000|2022-06-24 13:32:00|5850.09|5850.09|5851.93|5851.93|5852.84|5852.84|5850.09|5850.09|0
1656077530000|2022-06-24 13:32:10|5851.57|5851.57|5852.92|5852.92|5852.92|5852.92|5851.57|5851.57|0
1656077540000|2022-06-24 13:32:20|5852.56|5852.56|5852.56|5852.56|5852.56|5852.56|5852.56|5852.56|0
1656077550000|2022-06-24 13:32:30|5852.21|5852.21|5853.23|5853.23|5853.59|5853.59|5851.82|5851.82|0
1656077560000|2022-06-24 13:32:40|5853.87|5853.87|5853.7|5853.7|5854.77|5854.77|5853.7|5853.7|0
1656077570000|2022-06-24 13:32:50|5854.42|5854.42|5854.56|5854.56|5855.41|5855.41|5853.92|5853.92|0
1656077580000|2022-06-24 13:33:00|5855.05|5855.05|5855.12|5855.12|5855.12|5855.12|5854.41|5854.41|0
1656077600000|2022-06-24 13:33:20|5854.8|5854.8|5855.18|5855.18|5855.18|5855.18|5854.8|5854.8|0
1656077610000|2022-06-24 13:33:30|5854.86|5854.86|5854.54|5854.54|5854.86|5854.86|5854.54|5854.54|0
1656077620000|2022-06-24 13:33:40|5855.61|5855.61|5856.85|5856.85|5856.85|5856.85|5855.61|5855.61|0
1656077630000|2022-06-24 13:33:50|5857.17|5857.17|5858.27|5858.27|5858.91|5858.91|5857.17|5857.17|0
1656077640000|2022-06-24 13:34:00|5858.65|5858.65|5859.03|5859.03|5859.03|5859.03|5858.65|5858.65|0
1656077650000|2022-06-24 13:34:10|5859.39|5859.39|5860.07|5860.07|5860.07|5860.07|5859.39|5859.39|0
1656077660000|2022-06-24 13:34:20|5859.75|5859.75|5860.88|5860.88|5860.88|5860.88|5859.75|5859.75|0
1656077690000|2022-06-24 13:34:50|5860.69|5860.69|5859.53|5859.53|5860.69|5860.69|5859.53|5859.53|0
1656077700000|2022-06-24 13:35:00|5860.69|5860.69|5860.69|5860.69|5860.69|5860.69|5860.37|5860.37|0
1656077710000|2022-06-24 13:35:10|5861.06|5861.06|5861.06|5861.06|5861.06|5861.06|5861.06|5861.06|0
1656077720000|2022-06-24 13:35:20|5861.34|5861.34|5862.33|5862.33|5862.33|5862.33|5861.34|5861.34|0
1656077730000|2022-06-24 13:35:30|5861.83|5861.83|5861.83|5861.83|5861.83|5861.83|5861.83|5861.83|0
1656077740000|2022-06-24 13:35:40|5862.22|5862.22|5861.83|5861.83|5862.6|5862.6|5861.83|5861.83|0
1656077750000|2022-06-24 13:35:50|5861.47|5861.47|5860.35|5860.35|5861.47|5861.47|5859.99|5859.99|0
1656077760000|2022-06-24 13:36:00|5859.99|5859.99|5859.18|5859.18|5860.78|5860.78|5859.18|5859.18|0
1656077770000|2022-06-24 13:36:10|5860.18|5860.18|5859.99|5859.99|5860.18|5860.18|5859.99|5859.99|0
1656077780000|2022-06-24 13:36:20|5858.32|5858.32|5857.81|5857.81|5858.32|5858.32|5857.81|5857.81|0
1656077790000|2022-06-24 13:36:30|5858.19|5858.19|5858|5858|5858.19|5858.19|5858|5858|0
1656077800000|2022-06-24 13:36:40|5857.26|5857.26|5857.64|5857.64|5857.64|5857.64|5857.26|5857.26|0
1656077810000|2022-06-24 13:36:50|5857.96|5857.96|5857.96|5857.96|5857.96|5857.96|5857.96|5857.96|0
1656077820000|2022-06-24 13:37:00|5858.28|5858.28|5859.5|5859.5|5859.5|5859.5|5858.28|5858.28|0
1656077830000|2022-06-24 13:37:10|5859.86|5859.86|5860.17|5860.17|5860.49|5860.49|5859.86|5859.86|0
1656077840000|2022-06-24 13:37:20|5860.55|5860.55|5860.36|5860.36|5860.55|5860.55|5860.36|5860.36|0
1656077860000|2022-06-24 13:37:40|5859.37|5859.37|5859.37|5859.37|5859.37|5859.37|5859.37|5859.37|0
1656077870000|2022-06-24 13:37:50|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|5860.14|0
1656077880000|2022-06-24 13:38:00|5859.95|5859.95|5859.76|5859.76|5859.95|5859.95|5859.76|5859.76|0
1656077890000|2022-06-24 13:38:10|5860.08|5860.08|5859.89|5859.89|5860.08|5860.08|5859.89|5859.89|0
1656077900000|2022-06-24 13:38:20|5859.25|5859.25|5857.59|5857.59|5859.25|5859.25|5857.59|5857.59|0
1656077910000|2022-06-24 13:38:30|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|0
1656077920000|2022-06-24 13:38:40|5857.21|5857.21|5857.21|5857.21|5857.21|5857.21|5857.21|5857.21|0
1656077940000|2022-06-24 13:39:00|5857.02|5857.02|5857.33|5857.33|5857.52|5857.52|5857.02|5857.02|0
1656077950000|2022-06-24 13:39:10|5857.97|5857.97|5855.77|5855.77|5857.97|5857.97|5855.77|5855.77|0
1656077960000|2022-06-24 13:39:20|5855.58|5855.58|5855.39|5855.39|5855.58|5855.58|5855.39|5855.39|0
1656077970000|2022-06-24 13:39:30|5855.58|5855.58|5855.58|5855.58|5855.77|5855.77|5855.58|5855.58|0
1656077980000|2022-06-24 13:39:40|5854.9|5854.9|5854.43|5854.43|5854.9|5854.9|5854.43|5854.43|0
1656077990000|2022-06-24 13:39:50|5854.24|5854.24|5854.24|5854.24|5854.24|5854.24|5854.24|5854.24|0
1656078000000|2022-06-24 13:40:00|5854.43|5854.43|5853.66|5853.66|5854.43|5854.43|5853.66|5853.66|0
1656078010000|2022-06-24 13:40:10|5854.04|5854.04|5854.78|5854.78|5854.78|5854.78|5854.04|5854.04|0
1656078020000|2022-06-24 13:40:20|5854.97|5854.97|5855.69|5855.69|5855.69|5855.69|5854.97|5854.97|0
1656078030000|2022-06-24 13:40:30|5856.05|5856.05|5857.77|5857.77|5857.77|5857.77|5856.05|5856.05|0
1656078040000|2022-06-24 13:40:40|5857.96|5857.96|5859.27|5859.27|5859.27|5859.27|5857.96|5857.96|0
1656078050000|2022-06-24 13:40:50|5861.17|5861.17|5861.53|5861.53|5861.53|5861.53|5861.17|5861.17|0
1656078060000|2022-06-24 13:41:00|5861.91|5861.91|5862.1|5862.1|5862.1|5862.1|5861.91|5861.91|0
1656078070000|2022-06-24 13:41:10|5862.42|5862.42|5862.74|5862.74|5863.06|5863.06|5862.42|5862.42|0
1656078080000|2022-06-24 13:41:20|5862.1|5862.1|5862.1|5862.1|5862.1|5862.1|5862.1|5862.1|0
1656078090000|2022-06-24 13:41:30|5862.38|5862.38|5862.98|5862.98|5862.98|5862.98|5862.38|5862.38|0
1656078100000|2022-06-24 13:41:40|5863.16|5863.16|5863.55|5863.55|5863.55|5863.55|5863.16|5863.16|0
1656078110000|2022-06-24 13:41:50|5864.33|5864.33|5865.43|5865.43|5866.39|5866.39|5864.33|5864.33|0
1656078120000|2022-06-24 13:42:00|5865.71|5865.71|5866.21|5866.21|5866.21|5866.21|5865.22|5865.22|0
1656078130000|2022-06-24 13:42:10|5866.02|5866.02|5865.48|5865.48|5866.02|5866.02|5864.84|5864.84|0
1656078140000|2022-06-24 13:42:20|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|5864.92|0
1656078160000|2022-06-24 13:42:40|5865.56|5865.56|5866.07|5866.07|5866.07|5866.07|5865.56|5865.56|0
1656078170000|2022-06-24 13:42:50|5866.42|5866.42|5867.57|5867.57|5867.57|5867.57|5866.42|5866.42|0
1656078180000|2022-06-24 13:43:00|5867.25|5867.25|5866.22|5866.22|5867.25|5867.25|5866.22|5866.22|0
1656078200000|2022-06-24 13:43:20|5865.58|5865.58|5864.98|5864.98|5865.58|5865.58|5864.98|5864.98|0
1656078210000|2022-06-24 13:43:30|5865.34|5865.34|5865.73|5865.73|5865.73|5865.73|5865.34|5865.34|0
1656078220000|2022-06-24 13:43:40|5865.45|5865.45|5863.24|5863.24|5865.45|5865.45|5862.88|5862.88|0
1656078230000|2022-06-24 13:43:50|5863.88|5863.88|5864.2|5864.2|5864.2|5864.2|5863.88|5863.88|0
1656078250000|2022-06-24 13:44:10|5863.81|5863.81|5863.81|5863.81|5863.81|5863.81|5863.81|5863.81|0
1656078260000|2022-06-24 13:44:20|5864.2|5864.2|5864.2|5864.2|5864.2|5864.2|5864.2|5864.2|0
1656078280000|2022-06-24 13:44:40|5864.52|5864.52|5864.8|5864.8|5864.8|5864.8|5864.02|5864.02|0
1656078290000|2022-06-24 13:44:50|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|5864.03|0
1656078300000|2022-06-24 13:45:00|5863.53|5863.53|5864.21|5864.21|5864.52|5864.52|5863.53|5863.53|0
1656078310000|2022-06-24 13:45:10|5864.97|5864.97|5866|5866|5866|5866|5864.97|5864.97|0
1656078340000|2022-06-24 13:45:40|5866.38|5866.38|5867.99|5867.99|5867.99|5867.99|5866.38|5866.38|0
1656078350000|2022-06-24 13:45:50|5867.35|5867.35|5866.86|5866.86|5867.35|5867.35|5866.86|5866.86|0
1656078360000|2022-06-24 13:46:00|5866.22|5866.22|5866.28|5866.28|5866.86|5866.86|5866.22|5866.22|0
1656078380000|2022-06-24 13:46:20|5866.56|5866.56|5865.82|5865.82|5866.56|5866.56|5865.82|5865.82|0
1656078390000|2022-06-24 13:46:30|5865.46|5865.46|5865.82|5865.82|5865.82|5865.82|5865.46|5865.46|0
1656078400000|2022-06-24 13:46:40|5864.89|5864.89|5863.96|5863.96|5864.89|5864.89|5863.96|5863.96|0
1656078410000|2022-06-24 13:46:50|5863.77|5863.77|5864.09|5864.09|5864.09|5864.09|5863.77|5863.77|0
1656078420000|2022-06-24 13:47:00|5864.41|5864.41|5864.02|5864.02|5864.41|5864.41|5864.02|5864.02|0
1656078430000|2022-06-24 13:47:10|5864.79|5864.79|5864.29|5864.29|5864.79|5864.79|5864.29|5864.29|0
1656078450000|2022-06-24 13:47:30|5864.61|5864.61|5864.93|5864.93|5864.93|5864.93|5864.61|5864.61|0
1656078470000|2022-06-24 13:47:50|5864.61|5864.61|5864.61|5864.61|5864.61|5864.61|5864.61|5864.61|0
1656078480000|2022-06-24 13:48:00|5862.12|5862.12|5862.48|5862.48|5862.48|5862.48|5861.48|5861.48|0
1656078510000|2022-06-24 13:48:30|5862.84|5862.84|5862.84|5862.84|5862.84|5862.84|5862.84|5862.84|0
1656078520000|2022-06-24 13:48:40|5862.65|5862.65|5862.65|5862.65|5862.65|5862.65|5862.29|5862.29|0
1656078530000|2022-06-24 13:48:50|5862.97|5862.97|5863.48|5863.48|5863.48|5863.48|5862.97|5862.97|0
1656078540000|2022-06-24 13:49:00|5863.76|5863.76|5865.23|5865.23|5865.23|5865.23|5863.37|5863.37|0
1656078550000|2022-06-24 13:49:10|5864.91|5864.91|5864.91|5864.91|5864.91|5864.91|5864.91|5864.91|0
1656078560000|2022-06-24 13:49:20|5864.63|5864.63|5864.63|5864.63|5864.63|5864.63|5864.63|5864.63|0
1656078570000|2022-06-24 13:49:30|5864.95|5864.95|5864.95|5864.95|5864.95|5864.95|5864.95|5864.95|0
1656078580000|2022-06-24 13:49:40|5865.45|5865.45|5866.96|5866.96|5866.96|5866.96|5865.45|5865.45|0
1656078590000|2022-06-24 13:49:50|5867.46|5867.46|5866.74|5866.74|5867.46|5867.46|5866.46|5866.46|0
1656078600000|2022-06-24 13:50:00|5867.12|5867.12|5866.62|5866.62|5867.31|5867.31|5866.62|5866.62|0
1656078640000|2022-06-24 13:50:40|5866.97|5866.97|5866.97|5866.97|5866.97|5866.97|5866.97|5866.97|0
1656078650000|2022-06-24 13:50:50|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|0
1656078670000|2022-06-24 13:51:10|5865.82|5865.82|5866.46|5866.46|5866.46|5866.46|5865.82|5865.82|0
1656078680000|2022-06-24 13:51:20|5866.18|5866.18|5866.18|5866.18|5866.46|5866.46|5866.18|5866.18|0
1656078690000|2022-06-24 13:51:30|5865.86|5865.86|5865.86|5865.86|5865.86|5865.86|5865.86|5865.86|0
1656078700000|2022-06-24 13:51:40|5866.36|5866.36|5866.32|5866.32|5866.64|5866.64|5866.32|5866.32|0
1656078720000|2022-06-24 13:52:00|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|5866.96|0
1656078730000|2022-06-24 13:52:10|5866.6|5866.6|5866.28|5866.28|5866.6|5866.6|5866.28|5866.28|0
1656078740000|2022-06-24 13:52:20|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|0
1656078750000|2022-06-24 13:52:30|5865.51|5865.51|5865.87|5865.87|5865.87|5865.87|5864.81|5864.81|0
1656078770000|2022-06-24 13:52:50|5865.59|5865.59|5867.24|5867.24|5867.24|5867.24|5865.59|5865.59|0
1656078780000|2022-06-24 13:53:00|5868.01|5868.01|5868.69|5868.69|5868.69|5868.69|5868.01|5868.01|0
1656078790000|2022-06-24 13:53:10|5869.08|5869.08|5872.41|5872.41|5872.41|5872.41|5869.08|5869.08|0
1656078800000|2022-06-24 13:53:20|5872.73|5872.73|5874.66|5874.66|5874.66|5874.66|5872.73|5872.73|0
1656078810000|2022-06-24 13:53:30|5874.34|5874.34|5874.53|5874.53|5874.53|5874.53|5874.34|5874.34|0
1656078820000|2022-06-24 13:53:40|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|0
1656078830000|2022-06-24 13:53:50|5875.41|5875.41|5874.77|5874.77|5875.41|5875.41|5874.77|5874.77|0
1656078840000|2022-06-24 13:54:00|5874.39|5874.39|5873.75|5873.75|5874.39|5874.39|5873.75|5873.75|0
1656078850000|2022-06-24 13:54:10|5873.93|5873.93|5873.75|5873.75|5873.93|5873.93|5873.75|5873.75|0
1656078860000|2022-06-24 13:54:20|5873.39|5873.39|5872.73|5872.73|5873.89|5873.89|5872.73|5872.73|0
1656078870000|2022-06-24 13:54:30|5873.09|5873.09|5872.64|5872.64|5873.28|5873.28|5872.64|5872.64|0
1656078880000|2022-06-24 13:54:40|5872.26|5872.26|5869.4|5869.4|5872.26|5872.26|5869.4|5869.4|0
1656078890000|2022-06-24 13:54:50|5869.21|5869.21|5868.25|5868.25|5869.21|5869.21|5868.25|5868.25|0
1656078900000|2022-06-24 13:55:00|5867.29|5867.29|5867.01|5867.01|5867.33|5867.33|5866.83|5866.83|0
1656078910000|2022-06-24 13:55:10|5866.83|5866.83|5866.44|5866.44|5866.83|5866.83|5866.44|5866.44|0
1656078920000|2022-06-24 13:55:20|5866.25|5866.25|5866.25|5866.25|5866.25|5866.25|5866.25|5866.25|0
1656078930000|2022-06-24 13:55:30|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|0
1656078940000|2022-06-24 13:55:40|5866.08|5866.08|5866.08|5866.08|5866.08|5866.08|5866.08|5866.08|0
1656078950000|2022-06-24 13:55:50|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|0
1656078960000|2022-06-24 13:56:00|5865.71|5865.71|5865.21|5865.21|5865.71|5865.71|5864.39|5864.39|0
1656078970000|2022-06-24 13:56:10|5864.99|5864.99|5864.53|5864.53|5864.99|5864.99|5864.53|5864.53|0
1656078980000|2022-06-24 13:56:20|5864.38|5864.38|5864.28|5864.28|5865|5865|5864.28|5864.28|0
1656078990000|2022-06-24 13:56:30|5864.92|5864.92|5865.2|5865.2|5865.2|5865.2|5864.92|5864.92|0
1656079000000|2022-06-24 13:56:40|5865.52|5865.52|5865.52|5865.52|5865.52|5865.52|5865.52|5865.52|0
1656079010000|2022-06-24 13:56:50|5865.33|5865.33|5865.33|5865.33|5865.33|5865.33|5865.33|5865.33|0
1656079020000|2022-06-24 13:57:00|5865.14|5865.14|5865.33|5865.33|5865.33|5865.33|5865.14|5865.14|0
1656079030000|2022-06-24 13:57:10|5865.65|5865.65|5864.24|5864.24|5865.65|5865.65|5864.24|5864.24|0
1656079040000|2022-06-24 13:57:20|5864.05|5864.05|5863.69|5863.69|5864.05|5864.05|5863.69|5863.69|0
1656079050000|2022-06-24 13:57:30|5863.2|5863.2|5862.84|5862.84|5863.2|5863.2|5862.84|5862.84|0
1656079060000|2022-06-24 13:57:40|5862.65|5862.65|5862.65|5862.65|5862.65|5862.65|5862.65|5862.65|0
1656079070000|2022-06-24 13:57:50|5861.5|5861.5|5861.69|5861.69|5861.88|5861.88|5861.5|5861.5|0
1656079080000|2022-06-24 13:58:00|5861.88|5861.88|5863.77|5863.77|5863.77|5863.77|5861.88|5861.88|0
1656079090000|2022-06-24 13:58:10|5863.58|5863.58|5863.3|5863.3|5863.58|5863.58|5863.3|5863.3|0
1656079100000|2022-06-24 13:58:20|5863.11|5863.11|5863.11|5863.11|5863.11|5863.11|5863.11|5863.11|0
1656079110000|2022-06-24 13:58:30|5863.3|5863.3|5863.62|5863.62|5863.62|5863.62|5863.3|5863.3|0
1656079140000|2022-06-24 13:59:00|5863.98|5863.98|5863.96|5863.96|5864.34|5864.34|5863.96|5863.96|0
1656079150000|2022-06-24 13:59:10|5864.24|5864.24|5863.74|5863.74|5864.24|5864.24|5863.74|5863.74|0
1656079160000|2022-06-24 13:59:20|5864.46|5864.46|5864.46|5864.46|5864.64|5864.64|5864.46|5864.46|0
1656079170000|2022-06-24 13:59:30|5863.69|5863.69|5864.07|5864.07|5864.07|5864.07|5863.69|5863.69|0
1656079180000|2022-06-24 13:59:40|5863.88|5863.88|5864.27|5864.27|5864.27|5864.27|5863.88|5863.88|0
1656079190000|2022-06-24 13:59:50|5863.99|5863.99|5862.84|5862.84|5863.99|5863.99|5862.84|5862.84|0
1656079200000|2022-06-24 14:00:00|5863.16|5863.16|5868.95|5868.95|5870.4|5870.4|5863.16|5863.16|0
1656079210000|2022-06-24 14:00:10|5869.91|5869.91|5870.94|5870.94|5870.94|5870.94|5869.91|5869.91|0
1656079220000|2022-06-24 14:00:20|5871.9|5871.9|5875.63|5875.63|5875.63|5875.63|5871.18|5871.18|0
1656079230000|2022-06-24 14:00:30|5875.98|5875.98|5876.82|5876.82|5876.82|5876.82|5875.69|5875.69|0
1656079240000|2022-06-24 14:00:40|5877.1|5877.1|5877.1|5877.1|5877.1|5877.1|5877.1|5877.1|0
1656079250000|2022-06-24 14:00:50|5877.42|5877.42|5877.61|5877.61|5877.93|5877.93|5877.42|5877.42|0
1656079260000|2022-06-24 14:01:00|5877.82|5877.82|5878.72|5878.72|5879.31|5879.31|5877.82|5877.82|0
1656079270000|2022-06-24 14:01:10|5878.4|5878.4|5878.59|5878.59|5878.59|5878.59|5878.4|5878.4|0
1656079280000|2022-06-24 14:01:20|5879.59|5879.59|5882.94|5882.94|5882.94|5882.94|5879.59|5879.59|0
1656079290000|2022-06-24 14:01:30|5882.62|5882.62|5882.3|5882.3|5882.62|5882.62|5882.3|5882.3|0
1656079300000|2022-06-24 14:01:40|5881.98|5881.98|5882.36|5882.36|5882.36|5882.36|5880.91|5880.91|0
1656079310000|2022-06-24 14:01:50|5882.64|5882.64|5884.73|5884.73|5884.73|5884.73|5882.64|5882.64|0
1656079320000|2022-06-24 14:02:00|5884.17|5884.17|5884.83|5884.83|5885.11|5885.11|5884.17|5884.17|0
1656079330000|2022-06-24 14:02:10|5885.19|5885.19|5884.71|5884.71|5885.72|5885.72|5884.4|5884.4|0
1656079340000|2022-06-24 14:02:20|5884.9|5884.9|5887.98|5887.98|5887.98|5887.98|5884.9|5884.9|0
1656079350000|2022-06-24 14:02:30|5888.36|5888.36|5887.37|5887.37|5888.36|5888.36|5886.48|5886.48|0
1656079360000|2022-06-24 14:02:40|5887.69|5887.69|5887.5|5887.5|5887.69|5887.69|5887.33|5887.33|0
1656079370000|2022-06-24 14:02:50|5886.78|5886.78|5887.45|5887.45|5887.64|5887.64|5886.78|5886.78|0
1656079380000|2022-06-24 14:03:00|5886.49|5886.49|5888.2|5888.2|5888.2|5888.2|5886.49|5886.49|0
1656079390000|2022-06-24 14:03:10|5888.48|5888.48|5888.48|5888.48|5888.48|5888.48|5888.48|5888.48|0
1656079400000|2022-06-24 14:03:20|5888.91|5888.91|5887.96|5887.96|5888.91|5888.91|5887.96|5887.96|0
1656079410000|2022-06-24 14:03:30|5888.34|5888.34|5886.67|5886.67|5888.73|5888.73|5886.67|5886.67|0
1656079420000|2022-06-24 14:03:40|5886.48|5886.48|5886.62|5886.62|5886.98|5886.98|5886.48|5886.48|0
1656079430000|2022-06-24 14:03:50|5886.94|5886.94|5887.66|5887.66|5887.66|5887.66|5886.94|5886.94|0
1656079440000|2022-06-24 14:04:00|5888.04|5888.04|5888.42|5888.42|5888.42|5888.42|5888.04|5888.04|0
1656079450000|2022-06-24 14:04:10|5888.1|5888.1|5887.63|5887.63|5888.1|5888.1|5887.63|5887.63|0
1656079460000|2022-06-24 14:04:20|5886.14|5886.14|5886.76|5886.76|5886.76|5886.76|5885.64|5885.64|0
1656079480000|2022-06-24 14:04:40|5886.26|5886.26|5885.75|5885.75|5886.26|5886.26|5885.39|5885.39|0
1656079500000|2022-06-24 14:05:00|5885.47|5885.47|5885.53|5885.53|5886.35|5886.35|5885.47|5885.47|0
1656079510000|2022-06-24 14:05:10|5884.04|5884.04|5883.72|5883.72|5884.04|5884.04|5883.72|5883.72|0
1656079520000|2022-06-24 14:05:20|5884.22|5884.22|5885.57|5885.57|5885.57|5885.57|5884.22|5884.22|0
1656079530000|2022-06-24 14:05:30|5885.85|5885.85|5887.13|5887.13|5887.13|5887.13|5885.85|5885.85|0
1656079540000|2022-06-24 14:05:40|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|0
1656079550000|2022-06-24 14:05:50|5888.76|5888.76|5889.32|5889.32|5889.32|5889.32|5888.76|5888.76|0
1656079560000|2022-06-24 14:06:00|5889.04|5889.04|5889.6|5889.6|5889.6|5889.6|5889.04|5889.04|0
1656079580000|2022-06-24 14:06:20|5890.24|5890.24|5889.68|5889.68|5890.24|5890.24|5889.68|5889.68|0
1656079590000|2022-06-24 14:06:30|5888.53|5888.53|5889.09|5889.09|5889.09|5889.09|5888.53|5888.53|0
1656079600000|2022-06-24 14:06:40|5889.86|5889.86|5890.61|5890.61|5890.61|5890.61|5889.54|5889.54|0
1656079610000|2022-06-24 14:06:50|5890.29|5890.29|5890.29|5890.29|5890.29|5890.29|5890.29|5890.29|0
1656079620000|2022-06-24 14:07:00|5890.68|5890.68|5891.06|5891.06|5891.06|5891.06|5890.68|5890.68|0
1656079630000|2022-06-24 14:07:10|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|0
1656079650000|2022-06-24 14:07:30|5892.28|5892.28|5892|5892|5892.28|5892.28|5892|5892|0
1656079670000|2022-06-24 14:07:50|5892.35|5892.35|5893.35|5893.35|5893.35|5893.35|5892.35|5892.35|0
1656079690000|2022-06-24 14:08:10|5892.99|5892.99|5893.35|5893.35|5893.35|5893.35|5892.99|5892.99|0
1656079700000|2022-06-24 14:08:20|5892.58|5892.58|5892.58|5892.58|5892.58|5892.58|5892.58|5892.58|0
1656079720000|2022-06-24 14:08:40|5893.08|5893.08|5894.65|5894.65|5894.65|5894.65|5893.08|5893.08|0
1656079730000|2022-06-24 14:08:50|5895.42|5895.42|5895.42|5895.42|5895.42|5895.42|5895.42|5895.42|0
1656079740000|2022-06-24 14:09:00|5896.06|5896.06|5895.61|5895.61|5896.06|5896.06|5895.42|5895.42|0
1656079750000|2022-06-24 14:09:10|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|0
1656079760000|2022-06-24 14:09:20|5895.03|5895.03|5894.67|5894.67|5895.03|5895.03|5894.31|5894.31|0
1656079770000|2022-06-24 14:09:30|5894.39|5894.39|5894.39|5894.39|5894.39|5894.39|5894.39|5894.39|0
1656079780000|2022-06-24 14:09:40|5894.11|5894.11|5892.83|5892.83|5894.11|5894.11|5892.83|5892.83|0
1656079790000|2022-06-24 14:09:50|5892.12|5892.12|5892.12|5892.12|5892.12|5892.12|5892.12|5892.12|0
1656079800000|2022-06-24 14:10:00|5891.93|5891.93|5892.29|5892.29|5892.29|5892.29|5891.65|5891.65|0
1656079810000|2022-06-24 14:10:10|5892.61|5892.61|5892.64|5892.64|5892.64|5892.64|5892.23|5892.23|0
1656079820000|2022-06-24 14:10:20|5892.92|5892.92|5894.07|5894.07|5894.35|5894.35|5892.92|5892.92|0
1656079830000|2022-06-24 14:10:30|5894.57|5894.57|5894.29|5894.29|5894.57|5894.57|5894.29|5894.29|0
1656079840000|2022-06-24 14:10:40|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|0
1656079850000|2022-06-24 14:10:50|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|0
1656079860000|2022-06-24 14:11:00|5893.37|5893.37|5892.55|5892.55|5893.37|5893.37|5892.24|5892.24|0
1656079870000|2022-06-24 14:11:10|5892.27|5892.27|5892.27|5892.27|5892.27|5892.27|5892.27|5892.27|0
1656079880000|2022-06-24 14:11:20|5891.95|5891.95|5892.08|5892.08|5892.36|5892.36|5891.59|5891.59|0
1656079900000|2022-06-24 14:11:40|5891.8|5891.8|5891.48|5891.48|5891.8|5891.8|5891.48|5891.48|0
1656079910000|2022-06-24 14:11:50|5891.76|5891.76|5891.09|5891.09|5891.76|5891.76|5891.09|5891.09|0
1656079920000|2022-06-24 14:12:00|5890.77|5890.77|5891.41|5891.41|5891.41|5891.41|5890.77|5890.77|0
1656079940000|2022-06-24 14:12:20|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|5890.85|0
1656079950000|2022-06-24 14:12:30|5890.57|5890.57|5890.92|5890.92|5890.92|5890.92|5890.57|5890.57|0
1656079970000|2022-06-24 14:12:50|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|5890.21|0
1656079980000|2022-06-24 14:13:00|5890.57|5890.57|5887.91|5887.91|5890.57|5890.57|5887.19|5887.19|0
1656079990000|2022-06-24 14:13:10|5888.29|5888.29|5890.47|5890.47|5890.47|5890.47|5888.29|5888.29|0
1656080020000|2022-06-24 14:13:40|5890.82|5890.82|5891.18|5891.18|5891.18|5891.18|5890.82|5890.82|0
1656080030000|2022-06-24 14:13:50|5890.18|5890.18|5889.87|5889.87|5890.18|5890.18|5889.87|5889.87|0
1656080040000|2022-06-24 14:14:00|5889.48|5889.48|5888.27|5888.27|5889.48|5889.48|5888.27|5888.27|0
1656080050000|2022-06-24 14:14:10|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|0
1656080060000|2022-06-24 14:14:20|5887.24|5887.24|5886.88|5886.88|5887.24|5887.24|5886.88|5886.88|0
1656080070000|2022-06-24 14:14:30|5886.56|5886.56|5887.56|5887.56|5887.56|5887.56|5886.56|5886.56|0
1656080080000|2022-06-24 14:14:40|5888.56|5888.56|5887.07|5887.07|5888.56|5888.56|5887.07|5887.07|0
1656080090000|2022-06-24 14:14:50|5887.79|5887.79|5888.36|5888.36|5888.75|5888.75|5887.79|5887.79|0
1656080100000|2022-06-24 14:15:00|5888.75|5888.75|5888.27|5888.27|5889.63|5889.63|5888.27|5888.27|0
1656080110000|2022-06-24 14:15:10|5888.83|5888.83|5889.15|5889.15|5889.15|5889.15|5888.83|5888.83|0
1656080120000|2022-06-24 14:15:20|5889.87|5889.87|5891.56|5891.56|5891.56|5891.56|5889.87|5889.87|0
1656080140000|2022-06-24 14:15:40|5892.27|5892.27|5895.06|5895.06|5895.06|5895.06|5892.27|5892.27|0
1656080150000|2022-06-24 14:15:50|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|5896.06|0
1656080160000|2022-06-24 14:16:00|5896.63|5896.63|5897.47|5897.47|5897.96|5897.96|5896.63|5896.63|0
1656080170000|2022-06-24 14:16:10|5897.85|5897.85|5899.95|5899.95|5899.95|5899.95|5897.85|5897.85|0
1656080180000|2022-06-24 14:16:20|5899.63|5899.63|5900.01|5900.01|5900.01|5900.01|5899.63|5899.63|0
1656080190000|2022-06-24 14:16:30|5900.2|5900.2|5900.2|5900.2|5900.2|5900.2|5900.2|5900.2|0
1656080200000|2022-06-24 14:16:40|5899.88|5899.88|5899.88|5899.88|5899.88|5899.88|5899.88|5899.88|0
1656080210000|2022-06-24 14:16:50|5899.32|5899.32|5900.32|5900.32|5900.32|5900.32|5899.32|5899.32|0
1656080220000|2022-06-24 14:17:00|5900.56|5900.56|5899.96|5899.96|5900.58|5900.58|5899.94|5899.94|0
1656080230000|2022-06-24 14:17:10|5899.6|5899.6|5899.49|5899.49|5899.68|5899.68|5899.32|5899.32|0
1656080240000|2022-06-24 14:17:20|5898.78|5898.78|5898.59|5898.59|5898.78|5898.78|5898.59|5898.59|0
1656080250000|2022-06-24 14:17:30|5898.23|5898.23|5897.8|5897.8|5898.59|5898.59|5897.06|5897.06|0
1656080260000|2022-06-24 14:17:40|5898.16|5898.16|5899.66|5899.66|5899.66|5899.66|5898.16|5898.16|0
1656080280000|2022-06-24 14:18:00|5900.36|5900.36|5900.43|5900.43|5900.75|5900.75|5900.17|5900.17|0
1656080290000|2022-06-24 14:18:10|5900.24|5900.24|5900.24|5900.24|5900.24|5900.24|5900.24|5900.24|0
1656080300000|2022-06-24 14:18:20|5900.52|5900.52|5900.05|5900.05|5900.52|5900.52|5900.05|5900.05|0
1656080310000|2022-06-24 14:18:30|5899.69|5899.69|5900.05|5900.05|5900.05|5900.05|5899.33|5899.33|0
1656080320000|2022-06-24 14:18:40|5900.33|5900.33|5900.61|5900.61|5900.61|5900.61|5900.33|5900.33|0
1656080340000|2022-06-24 14:19:00|5900.11|5900.11|5900.61|5900.61|5900.89|5900.89|5900.11|5900.11|0
1656080350000|2022-06-24 14:19:10|5900.99|5900.99|5900.99|5900.99|5900.99|5900.99|5900.99|5900.99|0
1656080360000|2022-06-24 14:19:20|5901.95|5901.95|5902.27|5902.27|5902.46|5902.46|5901.95|5901.95|0
1656080370000|2022-06-24 14:19:30|5902.63|5902.63|5903.2|5903.2|5903.2|5903.2|5902.63|5902.63|0
1656080380000|2022-06-24 14:19:40|5902.71|5902.71|5901.21|5901.21|5902.71|5902.71|5901.21|5901.21|0
1656080390000|2022-06-24 14:19:50|5901.6|5901.6|5901.41|5901.41|5901.6|5901.6|5901.41|5901.41|0
1656080400000|2022-06-24 14:20:00|5901.73|5901.73|5902.5|5902.5|5902.5|5902.5|5901.73|5901.73|0
1656080410000|2022-06-24 14:20:10|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|5902.82|0
1656080420000|2022-06-24 14:20:20|5903.53|5903.53|5903.34|5903.34|5903.53|5903.53|5903.34|5903.34|0
1656080440000|2022-06-24 14:20:40|5903.15|5903.15|5903.15|5903.15|5903.15|5903.15|5903.15|5903.15|0
1656080450000|2022-06-24 14:20:50|5902.97|5902.97|5901.2|5901.2|5902.97|5902.97|5901.2|5901.2|0
1656080460000|2022-06-24 14:21:00|5900.7|5900.7|5901.08|5901.08|5901.08|5901.08|5898.29|5898.29|0
1656080480000|2022-06-24 14:21:20|5900.8|5900.8|5900.99|5900.99|5900.99|5900.99|5900.8|5900.8|0
1656080490000|2022-06-24 14:21:30|5900.27|5900.27|5899.89|5899.89|5900.27|5900.27|5899.89|5899.89|0
1656080510000|2022-06-24 14:21:50|5900.25|5900.25|5899.87|5899.87|5900.25|5900.25|5899.87|5899.87|0
1656080520000|2022-06-24 14:22:00|5899.49|5899.49|5899.49|5899.49|5899.49|5899.49|5899.17|5899.17|0
1656080530000|2022-06-24 14:22:10|5899.68|5899.68|5899.68|5899.68|5899.68|5899.68|5899.68|5899.68|0
1656080540000|2022-06-24 14:22:20|5899.49|5899.49|5897.75|5897.75|5899.49|5899.49|5897.56|5897.56|0
1656080550000|2022-06-24 14:22:30|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|0
1656080560000|2022-06-24 14:22:40|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|0
1656080590000|2022-06-24 14:23:10|5896.74|5896.74|5895.83|5895.83|5896.74|5896.74|5895.83|5895.83|0
1656080600000|2022-06-24 14:23:20|5896.19|5896.19|5895.17|5895.17|5896.19|5896.19|5895.17|5895.17|0
1656080610000|2022-06-24 14:23:30|5895.56|5895.56|5895.76|5895.76|5895.94|5895.94|5895.44|5895.44|0
1656080620000|2022-06-24 14:23:40|5895.95|5895.95|5895.76|5895.76|5895.95|5895.95|5895.76|5895.76|0
1656080630000|2022-06-24 14:23:50|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|5895.57|0
1656080640000|2022-06-24 14:24:00|5895.89|5895.89|5897.83|5897.83|5897.83|5897.83|5895.89|5895.89|0
1656080650000|2022-06-24 14:24:10|5898.19|5898.19|5897.48|5897.48|5898.19|5898.19|5897.48|5897.48|0
1656080660000|2022-06-24 14:24:20|5897.2|5897.2|5897.2|5897.2|5897.2|5897.2|5897.2|5897.2|0
1656080670000|2022-06-24 14:24:30|5897.84|5897.84|5898.26|5898.26|5898.26|5898.26|5897.84|5897.84|0
1656080680000|2022-06-24 14:24:40|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|5897.98|0
1656080690000|2022-06-24 14:24:50|5898.37|5898.37|5899.86|5899.86|5899.86|5899.86|5898.37|5898.37|0
1656080700000|2022-06-24 14:25:00|5900.24|5900.24|5900.8|5900.8|5900.8|5900.8|5900.24|5900.24|0
1656080710000|2022-06-24 14:25:10|5900.52|5900.52|5900.71|5900.71|5900.71|5900.71|5900.43|5900.43|0
1656080720000|2022-06-24 14:25:20|5900.33|5900.33|5899.56|5899.56|5900.33|5900.33|5899.37|5899.37|0
1656080730000|2022-06-24 14:25:30|5899.88|5899.88|5900.11|5900.11|5900.11|5900.11|5899.6|5899.6|0
1656080740000|2022-06-24 14:25:40|5899.92|5899.92|5899.64|5899.64|5899.92|5899.92|5899.64|5899.64|0
1656080750000|2022-06-24 14:25:50|5899.26|5899.26|5899.64|5899.64|5900.14|5900.14|5899.14|5899.14|0
1656080760000|2022-06-24 14:26:00|5899.92|5899.92|5900.87|5900.87|5901.14|5901.14|5899.92|5899.92|0
1656080770000|2022-06-24 14:26:10|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|0
1656080780000|2022-06-24 14:26:20|5900.83|5900.83|5901.37|5901.37|5901.37|5901.37|5900.83|5900.83|0
1656080790000|2022-06-24 14:26:30|5901.65|5901.65|5901.84|5901.84|5901.84|5901.84|5901.65|5901.65|0
1656080800000|2022-06-24 14:26:40|5900.7|5900.7|5900.7|5900.7|5900.7|5900.7|5900.7|5900.7|0
1656080810000|2022-06-24 14:26:50|5899.99|5899.99|5899.71|5899.71|5899.99|5899.99|5899.71|5899.71|0
1656080820000|2022-06-24 14:27:00|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|0
1656080830000|2022-06-24 14:27:10|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|5899.64|0
1656080870000|2022-06-24 14:27:50|5899.92|5899.92|5900.43|5900.43|5900.43|5900.43|5899.92|5899.92|0
1656080880000|2022-06-24 14:28:00|5900.79|5900.79|5901.56|5901.56|5901.56|5901.56|5900.79|5900.79|0
1656080890000|2022-06-24 14:28:10|5901.94|5901.94|5902.29|5902.29|5902.29|5902.29|5901.94|5901.94|0
1656080900000|2022-06-24 14:28:20|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|5902.68|0
1656080930000|2022-06-24 14:28:50|5902.18|5902.18|5901.68|5901.68|5902.18|5902.18|5901.68|5901.68|0
1656080940000|2022-06-24 14:29:00|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|5901.18|0
1656080950000|2022-06-24 14:29:10|5901.82|5901.82|5902.14|5902.14|5902.14|5902.14|5901.82|5901.82|0
1656080960000|2022-06-24 14:29:20|5902.5|5902.5|5902.5|5902.5|5902.5|5902.5|5902.5|5902.5|0
1656080970000|2022-06-24 14:29:30|5902.82|5902.82|5902.96|5902.96|5903.46|5903.46|5902.82|5902.82|0
1656080980000|2022-06-24 14:29:40|5903.91|5903.91|5905.12|5905.12|5905.12|5905.12|5903.91|5903.91|0
1656080990000|2022-06-24 14:29:50|5904.93|5904.93|5904.16|5904.16|5904.93|5904.93|5904.16|5904.16|0
1656081000000|2022-06-24 14:30:00|5903.97|5903.97|5904.29|5904.29|5904.29|5904.29|5903.97|5903.97|0
1656081010000|2022-06-24 14:30:10|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|0
1656081020000|2022-06-24 14:30:20|5904.29|5904.29|5904.64|5904.64|5904.64|5904.64|5904.26|5904.26|0
1656081030000|2022-06-24 14:30:30|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|5904.83|0
1656081040000|2022-06-24 14:30:40|5905.33|5905.33|5905.05|5905.05|5905.33|5905.33|5905.05|5905.05|0
1656081050000|2022-06-24 14:30:50|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|5905.61|0
1656081060000|2022-06-24 14:31:00|5905.99|5905.99|5906.63|5906.63|5906.63|5906.63|5905.99|5905.99|0
1656081070000|2022-06-24 14:31:10|5905.64|5905.64|5905.99|5905.99|5905.99|5905.99|5905.64|5905.64|0
1656081080000|2022-06-24 14:31:20|5906.63|5906.63|5906.63|5906.63|5906.63|5906.63|5906.63|5906.63|0
1656081090000|2022-06-24 14:31:30|5906.44|5906.44|5906.26|5906.26|5906.44|5906.44|5906.26|5906.26|0
1656081100000|2022-06-24 14:31:40|5905.9|5905.9|5905.9|5905.9|5905.9|5905.9|5905.9|5905.9|0
1656081110000|2022-06-24 14:31:50|5905.58|5905.58|5903.3|5903.3|5905.58|5905.58|5903.3|5903.3|0
1656081120000|2022-06-24 14:32:00|5902.81|5902.81|5902.53|5902.53|5903.3|5903.3|5902.53|5902.53|0
1656081130000|2022-06-24 14:32:10|5903.03|5903.03|5903.35|5903.35|5903.35|5903.35|5903.03|5903.03|0
1656081140000|2022-06-24 14:32:20|5903.71|5903.71|5903.99|5903.99|5903.99|5903.99|5903.71|5903.71|0
1656081150000|2022-06-24 14:32:30|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|5903.63|0
1656081160000|2022-06-24 14:32:40|5903.25|5903.25|5903.25|5903.25|5903.25|5903.25|5903.25|5903.25|0
1656081170000|2022-06-24 14:32:50|5902.89|5902.89|5902.53|5902.53|5902.89|5902.89|5902.53|5902.53|0
1656081180000|2022-06-24 14:33:00|5902.15|5902.15|5901.51|5901.51|5902.15|5902.15|5901.51|5901.51|0
1656081190000|2022-06-24 14:33:10|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|5900.55|0
1656081200000|2022-06-24 14:33:20|5899.91|5899.91|5899.91|5899.91|5899.91|5899.91|5899.91|5899.91|0
1656081210000|2022-06-24 14:33:30|5898.95|5898.95|5898.95|5898.95|5898.95|5898.95|5898.63|5898.63|0
1656081220000|2022-06-24 14:33:40|5898.63|5898.63|5899.34|5899.34|5899.34|5899.34|5898.63|5898.63|0
1656081230000|2022-06-24 14:33:50|5899.73|5899.73|5899.73|5899.73|5899.73|5899.73|5899.73|5899.73|0
1656081240000|2022-06-24 14:34:00|5899.41|5899.41|5899.91|5899.91|5899.91|5899.91|5899.41|5899.41|0
1656081250000|2022-06-24 14:34:10|5899.41|5899.41|5898.39|5898.39|5899.41|5899.41|5898.39|5898.39|0
1656081270000|2022-06-24 14:34:30|5898.74|5898.74|5898.9|5898.9|5898.9|5898.9|5898.74|5898.74|0
1656081280000|2022-06-24 14:34:40|5899.9|5899.9|5899.42|5899.42|5899.9|5899.9|5899.42|5899.42|0
1656081290000|2022-06-24 14:34:50|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|0
1656081300000|2022-06-24 14:35:00|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|5899.39|0
1656081310000|2022-06-24 14:35:10|5899.71|5899.71|5900.07|5900.07|5900.07|5900.07|5899.39|5899.39|0
1656081320000|2022-06-24 14:35:20|5900.84|5900.84|5900.84|5900.84|5900.84|5900.84|5900.84|5900.84|0
1656081330000|2022-06-24 14:35:30|5900.07|5900.07|5900.91|5900.91|5900.91|5900.91|5900.07|5900.07|0
1656081340000|2022-06-24 14:35:40|5900.63|5900.63|5900.91|5900.91|5900.91|5900.91|5900.63|5900.63|0
1656081350000|2022-06-24 14:35:50|5900.19|5900.19|5900.94|5900.94|5900.94|5900.94|5900.19|5900.19|0
1656081360000|2022-06-24 14:36:00|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|0
1656081370000|2022-06-24 14:36:10|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|0
1656081380000|2022-06-24 14:36:20|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|5900.44|0
1656081390000|2022-06-24 14:36:30|5900.12|5900.12|5900.33|5900.33|5900.33|5900.33|5898.92|5898.92|0
1656081400000|2022-06-24 14:36:40|5900.65|5900.65|5899.49|5899.49|5900.65|5900.65|5899.49|5899.49|0
1656081410000|2022-06-24 14:36:50|5898.78|5898.78|5898.5|5898.5|5898.78|5898.78|5898.5|5898.5|0
1656081420000|2022-06-24 14:37:00|5898|5898|5897.97|5897.97|5898|5898|5897.62|5897.62|0
1656081430000|2022-06-24 14:37:10|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|0
1656081440000|2022-06-24 14:37:20|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|5898.15|0
1656081450000|2022-06-24 14:37:30|5898.65|5898.65|5898.65|5898.65|5898.65|5898.65|5898.65|5898.65|0
1656081460000|2022-06-24 14:37:40|5898.97|5898.97|5898.69|5898.69|5898.97|5898.97|5898.69|5898.69|0
1656081480000|2022-06-24 14:38:00|5898.19|5898.19|5899.41|5899.41|5899.81|5899.81|5898.19|5898.19|0
1656081500000|2022-06-24 14:38:20|5899.13|5899.13|5898.82|5898.82|5899.13|5899.13|5898.82|5898.82|0
1656081510000|2022-06-24 14:38:30|5899.17|5899.17|5899.82|5899.82|5900.51|5900.51|5899.17|5899.17|0
1656081520000|2022-06-24 14:38:40|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|0
1656081530000|2022-06-24 14:38:50|5899|5899|5898.05|5898.05|5899|5899|5898.05|5898.05|0
1656081550000|2022-06-24 14:39:10|5898.33|5898.33|5898.4|5898.4|5898.4|5898.4|5898.05|5898.05|0
1656081570000|2022-06-24 14:39:30|5898.12|5898.12|5898.5|5898.5|5898.5|5898.5|5898.12|5898.12|0
1656081600000|2022-06-24 14:40:00|5898.12|5898.12|5897.42|5897.42|5898.12|5898.12|5897.04|5897.04|0
1656081610000|2022-06-24 14:40:10|5897.74|5897.74|5898.41|5898.41|5898.41|5898.41|5897.74|5897.74|0
1656081620000|2022-06-24 14:40:20|5898.22|5898.22|5898.25|5898.25|5898.5|5898.5|5897.93|5897.93|0
1656081630000|2022-06-24 14:40:30|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|0
1656081650000|2022-06-24 14:40:50|5897.7|5897.7|5897.53|5897.53|5897.89|5897.89|5897.53|5897.53|0
1656081660000|2022-06-24 14:41:00|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|5897.25|0
1656081670000|2022-06-24 14:41:10|5896.54|5896.54|5897.12|5897.12|5897.12|5897.12|5896.16|5896.16|0
1656081680000|2022-06-24 14:41:20|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|0
1656081690000|2022-06-24 14:41:30|5896.92|5896.92|5896.28|5896.28|5896.92|5896.92|5896.28|5896.28|0
1656081700000|2022-06-24 14:41:40|5896.64|5896.64|5896.45|5896.45|5896.64|5896.64|5896.1|5896.1|0
1656081710000|2022-06-24 14:41:50|5896.27|5896.27|5895.35|5895.35|5896.27|5896.27|5895.35|5895.35|0
1656081720000|2022-06-24 14:42:00|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|0
1656081730000|2022-06-24 14:42:10|5895.31|5895.31|5894.84|5894.84|5895.8|5895.8|5894.84|5894.84|0
1656081740000|2022-06-24 14:42:20|5894.46|5894.46|5894.96|5894.96|5894.96|5894.96|5894.46|5894.46|0
1656081750000|2022-06-24 14:42:30|5895.34|5895.34|5895.66|5895.66|5895.66|5895.66|5895.34|5895.34|0
1656081760000|2022-06-24 14:42:40|5896.05|5896.05|5895.86|5895.86|5896.05|5896.05|5895.86|5895.86|0
1656081770000|2022-06-24 14:42:50|5895.67|5895.67|5896.17|5896.17|5896.17|5896.17|5895.67|5895.67|0
1656081780000|2022-06-24 14:43:00|5897.45|5897.45|5898.8|5898.8|5898.8|5898.8|5897.26|5897.26|0
1656081790000|2022-06-24 14:43:10|5899.19|5899.19|5899|5899|5899.19|5899.19|5899|5899|0
1656081800000|2022-06-24 14:43:20|5899.64|5899.64|5899.13|5899.13|5899.64|5899.64|5899.13|5899.13|0
1656081810000|2022-06-24 14:43:30|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1656081820000|2022-06-24 14:43:40|5898.75|5898.75|5898.75|5898.75|5898.75|5898.75|5898.75|5898.75|0
1656081830000|2022-06-24 14:43:50|5898.94|5898.94|5898.3|5898.3|5898.94|5898.94|5898.3|5898.3|0
1656081840000|2022-06-24 14:44:00|5897.22|5897.22|5897.22|5897.22|5897.41|5897.41|5897.22|5897.22|0
1656081850000|2022-06-24 14:44:10|5897.04|5897.04|5896.72|5896.72|5897.04|5897.04|5896.72|5896.72|0
1656081860000|2022-06-24 14:44:20|5896.33|5896.33|5896.14|5896.14|5896.33|5896.33|5896.14|5896.14|0
1656081880000|2022-06-24 14:44:40|5894.99|5894.99|5895.76|5895.76|5895.76|5895.76|5894.99|5894.99|0
1656081890000|2022-06-24 14:44:50|5896.08|5896.08|5895.28|5895.28|5896.4|5896.4|5895.28|5895.28|0
1656081900000|2022-06-24 14:45:00|5895.47|5895.47|5895.79|5895.79|5895.98|5895.98|5895.47|5895.47|0
1656081910000|2022-06-24 14:45:10|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|0
1656081920000|2022-06-24 14:45:20|5895.79|5895.79|5895.98|5895.98|5895.98|5895.98|5895.79|5895.79|0
1656081930000|2022-06-24 14:45:30|5895.27|5895.27|5894.24|5894.24|5895.27|5895.27|5894.24|5894.24|0
1656081940000|2022-06-24 14:45:40|5894.05|5894.05|5894.05|5894.05|5894.05|5894.05|5894.05|5894.05|0
1656081960000|2022-06-24 14:46:00|5894.24|5894.24|5894.24|5894.24|5894.43|5894.43|5894.24|5894.24|0
1656081970000|2022-06-24 14:46:10|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|0
1656081980000|2022-06-24 14:46:20|5893.48|5893.48|5894.16|5894.16|5894.48|5894.48|5893.48|5893.48|0
1656082000000|2022-06-24 14:46:40|5893.77|5893.77|5893.39|5893.39|5893.77|5893.77|5893.39|5893.39|0
1656082010000|2022-06-24 14:46:50|5893.07|5893.07|5892.88|5892.88|5893.07|5893.07|5892.7|5892.7|0
1656082020000|2022-06-24 14:47:00|5893.2|5893.2|5892.89|5892.89|5893.52|5893.52|5892.89|5892.89|0
1656082030000|2022-06-24 14:47:10|5893.21|5893.21|5892.71|5892.71|5893.21|5893.21|5892.71|5892.71|0
1656082040000|2022-06-24 14:47:20|5892.52|5892.52|5892.13|5892.13|5892.52|5892.52|5892.13|5892.13|0
1656082050000|2022-06-24 14:47:30|5892.51|5892.51|5891.55|5891.55|5892.51|5892.51|5891.55|5891.55|0
1656082070000|2022-06-24 14:47:50|5890.84|5890.84|5890.52|5890.52|5890.84|5890.84|5890.52|5890.52|0
1656082080000|2022-06-24 14:48:00|5890.7|5890.7|5890.7|5890.7|5890.7|5890.7|5890.7|5890.7|0
1656082100000|2022-06-24 14:48:20|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|0
1656082110000|2022-06-24 14:48:30|5891.28|5891.28|5891.66|5891.66|5891.66|5891.66|5891.28|5891.28|0
1656082120000|2022-06-24 14:48:40|5891.94|5891.94|5891.66|5891.66|5891.94|5891.94|5891.66|5891.66|0
1656082140000|2022-06-24 14:49:00|5892.3|5892.3|5892.8|5892.8|5892.8|5892.8|5892.3|5892.3|0
1656082150000|2022-06-24 14:49:10|5893.19|5893.19|5894.14|5894.14|5894.14|5894.14|5893.19|5893.19|0
1656082160000|2022-06-24 14:49:20|5894.5|5894.5|5896.33|5896.33|5896.69|5896.69|5894.5|5894.5|0
1656082170000|2022-06-24 14:49:30|5896.69|5896.69|5897.05|5897.05|5897.05|5897.05|5896.69|5896.69|0
1656082180000|2022-06-24 14:49:40|5896.55|5896.55|5896.23|5896.23|5896.55|5896.55|5896.23|5896.23|0
1656082190000|2022-06-24 14:49:50|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|0
1656082200000|2022-06-24 14:50:00|5896.83|5896.83|5898.07|5898.07|5898.35|5898.35|5896.83|5896.83|0
1656082210000|2022-06-24 14:50:10|5897.35|5897.35|5897.69|5897.69|5898.07|5898.07|5897.35|5897.35|0
1656082230000|2022-06-24 14:50:30|5897.5|5897.5|5897.5|5897.5|5897.5|5897.5|5897.5|5897.5|0
1656082240000|2022-06-24 14:50:40|5897.14|5897.14|5898.62|5898.62|5898.62|5898.62|5897.14|5897.14|0
1656082250000|2022-06-24 14:50:50|5898.3|5898.3|5897.92|5897.92|5898.3|5898.3|5897.92|5897.92|0
1656082260000|2022-06-24 14:51:00|5898.1|5898.1|5898.1|5898.1|5898.1|5898.1|5898.1|5898.1|0
1656082280000|2022-06-24 14:51:20|5897.75|5897.75|5898.66|5898.66|5898.66|5898.66|5897.74|5897.74|0
1656082300000|2022-06-24 14:51:40|5898.28|5898.28|5898.28|5898.28|5898.28|5898.28|5898.28|5898.28|0
1656082310000|2022-06-24 14:51:50|5898.6|5898.6|5899.31|5899.31|5899.31|5899.31|5898.6|5898.6|0
1656082320000|2022-06-24 14:52:00|5899.67|5899.67|5902.03|5902.03|5902.03|5902.03|5899.67|5899.67|0
1656082330000|2022-06-24 14:52:10|5902.53|5902.53|5902.53|5902.53|5902.53|5902.53|5902.53|5902.53|0
1656082340000|2022-06-24 14:52:20|5902.85|5902.85|5903.17|5903.17|5903.17|5903.17|5902.85|5902.85|0
1656082370000|2022-06-24 14:52:50|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|5902.78|0
1656082390000|2022-06-24 14:53:10|5903.34|5903.34|5904.46|5904.46|5904.46|5904.46|5903.34|5903.34|0
1656082400000|2022-06-24 14:53:20|5903.96|5903.96|5904.34|5904.34|5904.34|5904.34|5903.96|5903.96|0
1656082410000|2022-06-24 14:53:30|5903.98|5903.98|5904.7|5904.7|5904.7|5904.7|5903.98|5903.98|0
1656082430000|2022-06-24 14:53:50|5905.06|5905.06|5904.02|5904.02|5905.06|5905.06|5904.02|5904.02|0
1656082440000|2022-06-24 14:54:00|5904.38|5904.38|5904.76|5904.76|5904.76|5904.76|5904.38|5904.38|0
1656082450000|2022-06-24 14:54:10|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|5905.12|0
1656082460000|2022-06-24 14:54:20|5904.76|5904.76|5904.12|5904.12|5905.12|5905.12|5904.12|5904.12|0
1656082470000|2022-06-24 14:54:30|5903.8|5903.8|5904.36|5904.36|5904.36|5904.36|5903.8|5903.8|0
1656082480000|2022-06-24 14:54:40|5904.08|5904.08|5902.82|5902.82|5904.08|5904.08|5902.82|5902.82|0
1656082490000|2022-06-24 14:54:50|5903.38|5903.38|5903.38|5903.38|5903.38|5903.38|5903.38|5903.38|0
1656082500000|2022-06-24 14:55:00|5903.06|5903.06|5903.06|5903.06|5903.06|5903.06|5903.06|5903.06|0
1656082530000|2022-06-24 14:55:30|5902.29|5902.29|5902.29|5902.29|5902.29|5902.29|5902.29|5902.29|0
1656082540000|2022-06-24 14:55:40|5901.15|5901.15|5900.05|5900.05|5901.15|5901.15|5900.05|5900.05|0
1656082560000|2022-06-24 14:56:00|5899.73|5899.73|5899.73|5899.73|5899.73|5899.73|5899.73|5899.73|0
1656082580000|2022-06-24 14:56:20|5899.41|5899.41|5899.91|5899.91|5899.91|5899.91|5899.41|5899.41|0
1656082590000|2022-06-24 14:56:30|5900.29|5900.29|5900.68|5900.68|5900.68|5900.68|5900.29|5900.29|0
1656082600000|2022-06-24 14:56:40|5901|5901|5901|5901|5901|5901|5901|5901|0
1656082610000|2022-06-24 14:56:50|5901.28|5901.28|5901.64|5901.64|5901.64|5901.64|5901.28|5901.28|0
1656082620000|2022-06-24 14:57:00|5901.96|5901.96|5901.7|5901.7|5901.96|5901.96|5901.32|5901.32|0
1656082630000|2022-06-24 14:57:10|5902.09|5902.09|5902.09|5902.09|5902.09|5902.09|5902.09|5902.09|0
1656082640000|2022-06-24 14:57:20|5902.47|5902.47|5901.91|5901.91|5902.47|5902.47|5901.63|5901.63|0
1656082650000|2022-06-24 14:57:30|5902.27|5902.27|5903.19|5903.19|5903.68|5903.68|5902.27|5902.27|0
1656082670000|2022-06-24 14:57:50|5903.57|5903.57|5904.77|5904.77|5904.77|5904.77|5903.57|5903.57|0
1656082680000|2022-06-24 14:58:00|5904.58|5904.58|5904.58|5904.58|5904.58|5904.58|5904.58|5904.58|0
1656082690000|2022-06-24 14:58:10|5904.37|5904.37|5904.37|5904.37|5904.37|5904.37|5904.37|5904.37|0
1656082700000|2022-06-24 14:58:20|5904.65|5904.65|5904.65|5904.65|5904.65|5904.65|5904.65|5904.65|0
1656082710000|2022-06-24 14:58:30|5904.33|5904.33|5904.33|5904.33|5904.33|5904.33|5904.33|5904.33|0
1656082720000|2022-06-24 14:58:40|5904.14|5904.14|5904.33|5904.33|5904.33|5904.33|5904.14|5904.14|0
1656082730000|2022-06-24 14:58:50|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|0
1656082740000|2022-06-24 14:59:00|5904.3|5904.3|5903.59|5903.59|5904.58|5904.58|5903.59|5903.59|0
1656082750000|2022-06-24 14:59:10|5903.4|5903.4|5903.34|5903.34|5903.4|5903.4|5902.12|5902.12|0
1656082760000|2022-06-24 14:59:20|5902.98|5902.98|5902.98|5902.98|5902.98|5902.98|5902.98|5902.98|0
1656082770000|2022-06-24 14:59:30|5903.34|5903.34|5902.59|5902.59|5903.34|5903.34|5902.59|5902.59|0
1656082780000|2022-06-24 14:59:40|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|5902.95|0
1656082790000|2022-06-24 14:59:50|5902.57|5902.57|5902.57|5902.57|5902.57|5902.57|5902.57|5902.57|0
1656082800000|2022-06-24 15:00:00|5902.18|5902.18|5904.42|5904.42|5904.42|5904.42|5901.99|5901.99|0
1656082810000|2022-06-24 15:00:10|5904.78|5904.78|5904.06|5904.06|5904.78|5904.78|5903.7|5903.7|0
1656082820000|2022-06-24 15:00:20|5904.38|5904.38|5905.1|5905.1|5905.1|5905.1|5903.67|5903.67|0
1656082830000|2022-06-24 15:00:30|5905.46|5905.46|5905.06|5905.06|5905.74|5905.74|5905.06|5905.06|0
1656082840000|2022-06-24 15:00:40|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|0
1656082850000|2022-06-24 15:00:50|5903.93|5903.93|5903.57|5903.57|5903.93|5903.93|5903.57|5903.57|0
1656082860000|2022-06-24 15:01:00|5903.22|5903.22|5904.26|5904.26|5904.26|5904.26|5903.22|5903.22|0
1656082880000|2022-06-24 15:01:20|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|5904.62|0
1656082890000|2022-06-24 15:01:30|5905.12|5905.12|5905.89|5905.89|5905.89|5905.89|5905.12|5905.12|0
1656082900000|2022-06-24 15:01:40|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|5906.27|0
1656082910000|2022-06-24 15:01:50|5906.46|5906.46|5907.58|5907.58|5907.58|5907.58|5906.46|5906.46|0
1656082920000|2022-06-24 15:02:00|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|0
1656082930000|2022-06-24 15:02:10|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|0
1656082940000|2022-06-24 15:02:20|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|0
1656082950000|2022-06-24 15:02:30|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|5908.33|0
1656082960000|2022-06-24 15:02:40|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|0
1656082970000|2022-06-24 15:02:50|5909.38|5909.38|5909.88|5909.88|5909.88|5909.88|5908.88|5908.88|0
1656082980000|2022-06-24 15:03:00|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|5909.69|0
1656082990000|2022-06-24 15:03:10|5910.01|5910.01|5910.01|5910.01|5910.29|5910.29|5910.01|5910.01|0
1656083000000|2022-06-24 15:03:20|5910.57|5910.57|5910.29|5910.29|5910.57|5910.57|5910.29|5910.29|0
1656083010000|2022-06-24 15:03:30|5910.79|5910.79|5910.79|5910.79|5910.79|5910.79|5910.79|5910.79|0
1656083020000|2022-06-24 15:03:40|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|5910.43|0
1656083050000|2022-06-24 15:04:10|5910.75|5910.75|5909.66|5909.66|5910.75|5910.75|5909.66|5909.66|0
1656083060000|2022-06-24 15:04:20|5910.04|5910.04|5912.83|5912.83|5912.83|5912.83|5910.04|5910.04|0
1656083070000|2022-06-24 15:04:30|5913.19|5913.19|5912.91|5912.91|5913.19|5913.19|5912.91|5912.91|0
1656083080000|2022-06-24 15:04:40|5912.63|5912.63|5912.63|5912.63|5912.63|5912.63|5912.63|5912.63|0
1656083090000|2022-06-24 15:04:50|5912.95|5912.95|5914.93|5914.93|5914.93|5914.93|5912.95|5912.95|0
1656083100000|2022-06-24 15:05:00|5915.31|5915.31|5915.76|5915.76|5915.76|5915.76|5915.31|5915.31|0
1656083110000|2022-06-24 15:05:10|5915.57|5915.57|5915.81|5915.81|5915.81|5915.81|5915.22|5915.22|0
1656083120000|2022-06-24 15:05:20|5916.13|5916.13|5915.83|5915.83|5916.13|5916.13|5915.64|5915.64|0
1656083130000|2022-06-24 15:05:30|5915.45|5915.45|5914.73|5914.73|5915.45|5915.45|5914.73|5914.73|0
1656083140000|2022-06-24 15:05:40|5914.37|5914.37|5915.09|5915.09|5915.09|5915.09|5914.37|5914.37|0
1656083170000|2022-06-24 15:06:10|5915.41|5915.41|5914.26|5914.26|5915.41|5915.41|5914.26|5914.26|0
1656083180000|2022-06-24 15:06:20|5913.76|5913.76|5914.18|5914.18|5914.18|5914.18|5913.76|5913.76|0
1656083190000|2022-06-24 15:06:30|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|0
1656083200000|2022-06-24 15:06:40|5914.06|5914.06|5913.88|5913.88|5914.06|5914.06|5913.88|5913.88|0
1656083210000|2022-06-24 15:06:50|5913.69|5913.69|5913.14|5913.14|5913.69|5913.69|5913.14|5913.14|0
1656083220000|2022-06-24 15:07:00|5913.33|5913.33|5913.14|5913.14|5913.33|5913.33|5913.14|5913.14|0
1656083230000|2022-06-24 15:07:10|5912.37|5912.37|5910.96|5910.96|5912.37|5912.37|5910.96|5910.96|0
1656083240000|2022-06-24 15:07:20|5909.89|5909.89|5909.7|5909.7|5909.89|5909.89|5909.7|5909.7|0
1656083250000|2022-06-24 15:07:30|5909.51|5909.51|5909.7|5909.7|5909.7|5909.7|5909.51|5909.51|0
1656083270000|2022-06-24 15:07:50|5909.14|5909.14|5909.95|5909.95|5909.95|5909.95|5909.06|5909.06|0
1656083280000|2022-06-24 15:08:00|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|5910.13|0
1656083300000|2022-06-24 15:08:20|5909.81|5909.81|5908.35|5908.35|5909.81|5909.81|5908.35|5908.35|0
1656083310000|2022-06-24 15:08:30|5907.63|5907.63|5907.06|5907.06|5907.63|5907.63|5907.06|5907.06|0
1656083330000|2022-06-24 15:08:50|5906.7|5906.7|5906.31|5906.31|5906.7|5906.7|5906.31|5906.31|0
1656083340000|2022-06-24 15:09:00|5906.13|5906.13|5906.31|5906.31|5906.31|5906.31|5906.13|5906.13|0
1656083360000|2022-06-24 15:09:20|5906.13|5906.13|5906.13|5906.13|5906.13|5906.13|5906.13|5906.13|0
1656083370000|2022-06-24 15:09:30|5905.94|5905.94|5905.62|5905.62|5906.13|5906.13|5905.62|5905.62|0
1656083380000|2022-06-24 15:09:40|5905.06|5905.06|5905.34|5905.34|5905.34|5905.34|5905.06|5905.06|0
1656083390000|2022-06-24 15:09:50|5904.98|5904.98|5904.98|5904.98|5904.98|5904.98|5904.98|5904.98|0
1656083400000|2022-06-24 15:10:00|5905.34|5905.34|5906.11|5906.11|5906.11|5906.11|5904.95|5904.95|0
1656083420000|2022-06-24 15:10:20|5906.39|5906.39|5905.81|5905.81|5906.39|5906.39|5905.81|5905.81|0
1656083430000|2022-06-24 15:10:30|5905.1|5905.1|5904.52|5904.52|5905.1|5905.1|5904.52|5904.52|0
1656083440000|2022-06-24 15:10:40|5904.03|5904.03|5903.16|5903.16|5904.03|5904.03|5902.66|5902.66|0
1656083450000|2022-06-24 15:10:50|5903.35|5903.35|5901.82|5901.82|5903.35|5903.35|5901.82|5901.82|0
1656083460000|2022-06-24 15:11:00|5901.55|5901.55|5901.36|5901.36|5901.55|5901.55|5901.27|5901.27|0
1656083470000|2022-06-24 15:11:10|5901.17|5901.17|5900.21|5900.21|5901.17|5901.17|5900.21|5900.21|0
1656083490000|2022-06-24 15:11:30|5899.37|5899.37|5899.65|5899.65|5899.65|5899.65|5899.37|5899.37|0
1656083500000|2022-06-24 15:11:40|5899.26|5899.26|5898.37|5898.37|5899.65|5899.65|5898.37|5898.37|0
1656083510000|2022-06-24 15:11:50|5898.56|5898.56|5898.47|5898.47|5898.56|5898.56|5898.28|5898.28|0
1656083520000|2022-06-24 15:12:00|5898.3|5898.3|5899.87|5899.87|5899.87|5899.87|5898.3|5898.3|0
1656083530000|2022-06-24 15:12:10|5899.23|5899.23|5898.23|5898.23|5899.23|5899.23|5898.23|5898.23|0
1656083540000|2022-06-24 15:12:20|5897.91|5897.91|5897.55|5897.55|5897.91|5897.91|5897.55|5897.55|0
1656083550000|2022-06-24 15:12:30|5897.87|5897.87|5897.52|5897.52|5897.87|5897.87|5897.52|5897.52|0
1656083570000|2022-06-24 15:12:50|5897.02|5897.02|5896.25|5896.25|5897.02|5897.02|5896.25|5896.25|0
1656083590000|2022-06-24 15:13:10|5895.29|5895.29|5895.29|5895.29|5895.29|5895.29|5895.29|5895.29|0
1656083610000|2022-06-24 15:13:30|5894.65|5894.65|5894.44|5894.44|5895.16|5895.16|5894.44|5894.44|0
1656083630000|2022-06-24 15:13:50|5894.82|5894.82|5894.43|5894.43|5894.82|5894.82|5894.43|5894.43|0
1656083640000|2022-06-24 15:14:00|5893.94|5893.94|5893.94|5893.94|5893.94|5893.94|5893.94|5893.94|0
1656083650000|2022-06-24 15:14:10|5893.55|5893.55|5894.51|5894.51|5894.51|5894.51|5893.55|5893.55|0
1656083680000|2022-06-24 15:14:40|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|5894.19|0
1656083690000|2022-06-24 15:14:50|5893.81|5893.81|5893.45|5893.45|5893.81|5893.81|5893.45|5893.45|0
1656083700000|2022-06-24 15:15:00|5893.81|5893.81|5893.23|5893.23|5893.81|5893.81|5892.85|5892.85|0
1656083710000|2022-06-24 15:15:10|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|5892.95|0
1656083720000|2022-06-24 15:15:20|5892.63|5892.63|5893.14|5893.14|5893.91|5893.91|5892.63|5892.63|0
1656083730000|2022-06-24 15:15:30|5893.46|5893.46|5893.84|5893.84|5893.84|5893.84|5893.46|5893.46|0
1656083740000|2022-06-24 15:15:40|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|5893.65|0
1656083750000|2022-06-24 15:15:50|5892.58|5892.58|5891.94|5891.94|5892.58|5892.58|5891.94|5891.94|0
1656083770000|2022-06-24 15:16:10|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|5891.62|0
1656083790000|2022-06-24 15:16:30|5892|5892|5893|5893|5893|5893|5892|5892|0
1656083810000|2022-06-24 15:16:50|5892.61|5892.61|5892.61|5892.61|5892.61|5892.61|5892.61|5892.61|0
1656083820000|2022-06-24 15:17:00|5891.33|5891.33|5891.97|5891.97|5891.97|5891.97|5891.33|5891.33|0
1656083840000|2022-06-24 15:17:20|5891.47|5891.47|5891.47|5891.47|5891.47|5891.47|5890.4|5890.4|0
1656083850000|2022-06-24 15:17:30|5891.79|5891.79|5892.71|5892.71|5892.71|5892.71|5891.79|5891.79|0
1656083870000|2022-06-24 15:17:50|5893.79|5893.79|5893.21|5893.21|5894.17|5894.17|5893.21|5893.21|0
1656083880000|2022-06-24 15:18:00|5894.05|5894.05|5895.11|5895.11|5895.11|5895.11|5894.05|5894.05|0
1656083890000|2022-06-24 15:18:10|5894.8|5894.8|5894.98|5894.98|5894.98|5894.98|5894.8|5894.8|0
1656083900000|2022-06-24 15:18:20|5894.8|5894.8|5894.89|5894.89|5895.07|5895.07|5894.8|5894.8|0
1656083910000|2022-06-24 15:18:30|5895.27|5895.27|5895.55|5895.55|5895.55|5895.55|5895.27|5895.27|0
1656083920000|2022-06-24 15:18:40|5895.27|5895.27|5895.27|5895.27|5895.27|5895.27|5895.27|5895.27|0
1656083940000|2022-06-24 15:19:00|5894.63|5894.63|5895.27|5895.27|5895.27|5895.27|5894.63|5894.63|0
1656083950000|2022-06-24 15:19:10|5894.55|5894.55|5894.83|5894.83|5894.83|5894.83|5894.55|5894.55|0
1656083980000|2022-06-24 15:19:40|5894.55|5894.55|5894.74|5894.74|5894.74|5894.74|5894.55|5894.55|0
1656084000000|2022-06-24 15:20:00|5894.46|5894.46|5892.86|5892.86|5894.46|5894.46|5892.86|5892.86|0
1656084010000|2022-06-24 15:20:10|5893.82|5893.82|5894.37|5894.37|5894.37|5894.37|5893.82|5893.82|0
1656084020000|2022-06-24 15:20:20|5894.18|5894.18|5893.82|5893.82|5894.18|5894.18|5893.82|5893.82|0
1656084030000|2022-06-24 15:20:30|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|5893.44|0
1656084050000|2022-06-24 15:20:50|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|0
1656084060000|2022-06-24 15:21:00|5893.44|5893.44|5892.8|5892.8|5893.44|5893.44|5892.8|5892.8|0
1656084070000|2022-06-24 15:21:10|5892.44|5892.44|5892.44|5892.44|5892.44|5892.44|5892.44|5892.44|0
1656084080000|2022-06-24 15:21:20|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|5892.25|0
1656084090000|2022-06-24 15:21:30|5892.06|5892.06|5892.45|5892.45|5892.45|5892.45|5892.06|5892.06|0
1656084120000|2022-06-24 15:22:00|5892.09|5892.09|5893.58|5893.58|5893.58|5893.58|5892.09|5892.09|0
1656084130000|2022-06-24 15:22:10|5893.26|5893.26|5892.94|5892.94|5893.26|5893.26|5892.59|5892.59|0
1656084140000|2022-06-24 15:22:20|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|0
1656084150000|2022-06-24 15:22:30|5892.88|5892.88|5893.2|5893.2|5893.2|5893.2|5892.88|5892.88|0
1656084170000|2022-06-24 15:22:50|5893.58|5893.58|5894.16|5894.16|5894.16|5894.16|5893.58|5893.58|0
1656084180000|2022-06-24 15:23:00|5894.51|5894.51|5894.7|5894.7|5894.7|5894.7|5894.51|5894.51|0
1656084190000|2022-06-24 15:23:10|5895.09|5895.09|5894.9|5894.9|5895.09|5895.09|5894.9|5894.9|0
1656084210000|2022-06-24 15:23:30|5895.54|5895.54|5895.54|5895.54|5895.54|5895.54|5895.54|5895.54|0
1656084220000|2022-06-24 15:23:40|5895.82|5895.82|5894.82|5894.82|5895.82|5895.82|5894.82|5894.82|0
1656084230000|2022-06-24 15:23:50|5895.32|5895.32|5895.32|5895.32|5895.32|5895.32|5895.32|5895.32|0
1656084240000|2022-06-24 15:24:00|5894.94|5894.94|5895.61|5895.61|5895.61|5895.61|5894.94|5894.94|0
1656084250000|2022-06-24 15:24:10|5895.29|5895.29|5894.76|5894.76|5895.29|5895.29|5894.76|5894.76|0
1656084260000|2022-06-24 15:24:20|5894.48|5894.48|5894.48|5894.48|5894.48|5894.48|5894.48|5894.48|0
1656084270000|2022-06-24 15:24:30|5894.29|5894.29|5894.29|5894.29|5894.29|5894.29|5894.29|5894.29|0
1656084280000|2022-06-24 15:24:40|5894.64|5894.64|5895.41|5895.41|5895.41|5895.41|5894.64|5894.64|0
1656084290000|2022-06-24 15:24:50|5895.69|5895.69|5895.41|5895.41|5895.69|5895.69|5895.41|5895.41|0
1656084300000|2022-06-24 15:25:00|5895.09|5895.09|5895.41|5895.41|5895.41|5895.41|5895.09|5895.09|0
1656084310000|2022-06-24 15:25:10|5895.73|5895.73|5895.88|5895.88|5896.42|5896.42|5895.57|5895.57|0
1656084320000|2022-06-24 15:25:20|5896.07|5896.07|5895.88|5895.88|5896.07|5896.07|5895.88|5895.88|0
1656084330000|2022-06-24 15:25:30|5895.38|5895.38|5897.07|5897.07|5897.07|5897.07|5895.38|5895.38|0
1656084340000|2022-06-24 15:25:40|5897.39|5897.39|5897.71|5897.71|5897.71|5897.71|5897.39|5897.39|0
1656084350000|2022-06-24 15:25:50|5898.09|5898.09|5898.83|5898.83|5898.83|5898.83|5897.71|5897.71|0
1656084360000|2022-06-24 15:26:00|5899.02|5899.02|5899.94|5899.94|5899.94|5899.94|5899.02|5899.02|0
1656084370000|2022-06-24 15:26:10|5900.13|5900.13|5900.38|5900.38|5900.38|5900.38|5899.74|5899.74|0
1656084380000|2022-06-24 15:26:20|5900.17|5900.17|5900.67|5900.67|5900.67|5900.67|5900.17|5900.17|0
1656084390000|2022-06-24 15:26:30|5900.28|5900.28|5900.84|5900.84|5900.84|5900.84|5900.21|5900.21|0
1656084400000|2022-06-24 15:26:40|5900.52|5900.52|5900.66|5900.66|5900.66|5900.66|5899.66|5899.66|0
1656084410000|2022-06-24 15:26:50|5899.89|5899.89|5900.21|5900.21|5900.21|5900.21|5899.89|5899.89|0
1656084420000|2022-06-24 15:27:00|5900.03|5900.03|5900.03|5900.03|5900.03|5900.03|5900.03|5900.03|0
1656084430000|2022-06-24 15:27:10|5899.26|5899.26|5899.97|5899.97|5899.97|5899.97|5899.26|5899.26|0
1656084450000|2022-06-24 15:27:30|5900.74|5900.74|5901.31|5901.31|5901.31|5901.31|5900.74|5900.74|0
1656084460000|2022-06-24 15:27:40|5901.67|5901.67|5901.64|5901.64|5902.02|5902.02|5901.64|5901.64|0
1656084470000|2022-06-24 15:27:50|5902.02|5902.02|5902.02|5902.02|5902.02|5902.02|5902.02|5902.02|0
1656084480000|2022-06-24 15:28:00|5901.83|5901.83|5901.78|5901.78|5902.05|5902.05|5901.01|5901.01|0
1656084490000|2022-06-24 15:28:10|5902.16|5902.16|5903.14|5903.14|5903.14|5903.14|5902.16|5902.16|0
1656084500000|2022-06-24 15:28:20|5903.42|5903.42|5903.03|5903.03|5903.42|5903.42|5903.03|5903.03|0
1656084510000|2022-06-24 15:28:30|5903.22|5903.22|5903.22|5903.22|5903.22|5903.22|5903.22|5903.22|0
1656084520000|2022-06-24 15:28:40|5903.5|5903.5|5903.22|5903.22|5903.5|5903.5|5903.22|5903.22|0
1656084530000|2022-06-24 15:28:50|5903.86|5903.86|5903.78|5903.78|5903.86|5903.86|5903.5|5903.5|0
1656084540000|2022-06-24 15:29:00|5904.28|5904.28|5905.52|5905.52|5905.52|5905.52|5902.95|5902.95|0
1656084550000|2022-06-24 15:29:10|5906.02|5906.02|5906.12|5906.12|5906.12|5906.12|5905.46|5905.46|0
1656084560000|2022-06-24 15:29:20|5905.84|5905.84|5906.27|5906.27|5906.8|5906.8|5905.81|5905.81|0
1656084570000|2022-06-24 15:29:30|5906.63|5906.63|5907.41|5907.41|5907.41|5907.41|5906.63|5906.63|0
1656084580000|2022-06-24 15:29:40|5907.6|5907.6|5908.82|5908.82|5908.82|5908.82|5906.97|5906.97|0
1656084590000|2022-06-24 15:29:50|5909.2|5909.2|5911.04|5911.04|5911.46|5911.46|5909.2|5909.2|0
1656314100000|2022-06-27 07:15:00|5966.16|5966.16|5968.38|5968.38|5968.38|5968.38|5966.16|5966.16|0
1656314110000|2022-06-27 07:15:10|5967.82|5967.82|5967.44|5967.44|5967.82|5967.82|5967.44|5967.44|0
1656314120000|2022-06-27 07:15:20|5968.08|5968.08|5968.83|5968.83|5968.83|5968.83|5968.08|5968.08|0
1656314130000|2022-06-27 07:15:30|5970.32|5970.32|5969.68|5969.68|5970.32|5970.32|5969.68|5969.68|0
1656314160000|2022-06-27 07:16:00|5970.8|5970.8|5970.8|5970.8|5970.8|5970.8|5970.8|5970.8|0
1656314180000|2022-06-27 07:16:20|5971.12|5971.12|5971.12|5971.12|5971.12|5971.12|5971.12|5971.12|0
1656314200000|2022-06-27 07:16:40|5973.05|5973.05|5973.05|5973.05|5973.05|5973.05|5973.05|5973.05|0
1656314210000|2022-06-27 07:16:50|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|5972.41|0
1656314220000|2022-06-27 07:17:00|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|5972.73|0
1656314230000|2022-06-27 07:17:10|5973.23|5973.23|5973.23|5973.23|5973.23|5973.23|5973.23|5973.23|0
1656314240000|2022-06-27 07:17:20|5972.27|5972.27|5972.27|5972.27|5972.27|5972.27|5972.27|5972.27|0
1656314250000|2022-06-27 07:17:30|5972.98|5972.98|5971.7|5971.7|5972.98|5972.98|5971.7|5971.7|0
1656314260000|2022-06-27 07:17:40|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|5969.78|0
1656314270000|2022-06-27 07:17:50|5969.07|5969.07|5968.88|5968.88|5969.07|5969.07|5968.88|5968.88|0
1656314280000|2022-06-27 07:18:00|5967.72|5967.72|5962.51|5962.51|5967.72|5967.72|5962.51|5962.51|0
1656314290000|2022-06-27 07:18:10|5962.32|5962.32|5961.12|5961.12|5962.32|5962.32|5961.12|5961.12|0
1656314300000|2022-06-27 07:18:20|5961.44|5961.44|5960.2|5960.2|5961.44|5961.44|5960.2|5960.2|0
1656314320000|2022-06-27 07:18:40|5959.56|5959.56|5960.84|5960.84|5960.84|5960.84|5959.56|5959.56|0
1656314340000|2022-06-27 07:19:00|5959.78|5959.78|5959.78|5959.78|5959.78|5959.78|5959.78|5959.78|0
1656314360000|2022-06-27 07:19:20|5960.85|5960.85|5959.78|5959.78|5960.85|5960.85|5959.78|5959.78|0
1656314370000|2022-06-27 07:19:30|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|0
1656314380000|2022-06-27 07:19:40|5960.34|5960.34|5960.34|5960.34|5960.34|5960.34|5960.34|5960.34|0
1656314400000|2022-06-27 07:20:00|5961.3|5961.3|5961.22|5961.22|5961.58|5961.58|5961.22|5961.22|0
1656314410000|2022-06-27 07:20:10|5957.37|5957.37|5957.56|5957.56|5957.56|5957.56|5957.37|5957.37|0
1656314430000|2022-06-27 07:20:30|5957.24|5957.24|5958.2|5958.2|5958.2|5958.2|5957.24|5957.24|0
1656314440000|2022-06-27 07:20:40|5957.5|5957.5|5955.15|5955.15|5957.5|5957.5|5955.15|5955.15|0
1656314450000|2022-06-27 07:20:50|5954.77|5954.77|5955.48|5955.48|5955.48|5955.48|5954.77|5954.77|0
1656314470000|2022-06-27 07:21:10|5954.77|5954.77|5954.77|5954.77|5954.77|5954.77|5954.77|5954.77|0
1656314480000|2022-06-27 07:21:20|5954.13|5954.13|5953.63|5953.63|5954.77|5954.77|5953.63|5953.63|0
1656314500000|2022-06-27 07:21:40|5952.48|5952.48|5952.97|5952.97|5952.97|5952.97|5952.48|5952.48|0
1656314510000|2022-06-27 07:21:50|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|0
1656314520000|2022-06-27 07:22:00|5952.61|5952.61|5954.56|5954.56|5954.56|5954.56|5952.61|5952.61|0
1656314530000|2022-06-27 07:22:10|5957.48|5957.48|5958.24|5958.24|5958.24|5958.24|5957.48|5957.48|0
1656314540000|2022-06-27 07:22:20|5957.53|5957.53|5959.02|5959.02|5959.02|5959.02|5956.37|5956.37|0
1656314550000|2022-06-27 07:22:30|5960.62|5960.62|5961.26|5961.26|5961.26|5961.26|5960.62|5960.62|0
1656314560000|2022-06-27 07:22:40|5960.62|5960.62|5960.62|5960.62|5960.62|5960.62|5960.62|5960.62|0
1656314570000|2022-06-27 07:22:50|5958.99|5958.99|5958.99|5958.99|5958.99|5958.99|5958.99|5958.99|0
1656314580000|2022-06-27 07:23:00|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|0
1656314590000|2022-06-27 07:23:10|5958.22|5958.22|5958.22|5958.22|5958.22|5958.22|5958.22|5958.22|0
1656314610000|2022-06-27 07:23:30|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5956.68|5956.68|0
1656314620000|2022-06-27 07:23:40|5956.1|5956.1|5956.1|5956.1|5956.1|5956.1|5956.1|5956.1|0
1656314650000|2022-06-27 07:24:10|5955.46|5955.46|5955.46|5955.46|5955.46|5955.46|5955.46|5955.46|0
1656314660000|2022-06-27 07:24:20|5956.62|5956.62|5956.1|5956.1|5956.62|5956.62|5955.46|5955.46|0
1656314670000|2022-06-27 07:24:30|5957.26|5957.26|5958.77|5958.77|5958.77|5958.77|5957.26|5957.26|0
1656314680000|2022-06-27 07:24:40|5959.84|5959.84|5958.92|5958.92|5959.84|5959.84|5958.92|5958.92|0
1656314700000|2022-06-27 07:25:00|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|0
1656314710000|2022-06-27 07:25:10|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|5960.79|0
1656314720000|2022-06-27 07:25:20|5964.63|5964.63|5966.79|5966.79|5966.79|5966.79|5964.63|5964.63|0
1656314730000|2022-06-27 07:25:30|5967.29|5967.29|5968.5|5968.5|5968.5|5968.5|5966.9|5966.9|0
1656314740000|2022-06-27 07:25:40|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|0
1656314750000|2022-06-27 07:25:50|5967.11|5967.11|5968.82|5968.82|5968.82|5968.82|5967.11|5967.11|0
1656314760000|2022-06-27 07:26:00|5969.59|5969.59|5968.81|5968.81|5969.59|5969.59|5968.6|5968.6|0
1656314770000|2022-06-27 07:26:10|5969.13|5969.13|5969.06|5969.06|5969.13|5969.13|5968.42|5968.42|0
1656314780000|2022-06-27 07:26:20|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|5969.56|0
1656314810000|2022-06-27 07:26:50|5969.88|5969.88|5969.88|5969.88|5970.2|5970.2|5969.88|5969.88|0
1656314820000|2022-06-27 07:27:00|5969.52|5969.52|5969.2|5969.2|5969.52|5969.52|5969.2|5969.2|0
1656314840000|2022-06-27 07:27:20|5968.13|5968.13|5970.09|5970.09|5970.09|5970.09|5968.13|5968.13|0
1656314850000|2022-06-27 07:27:30|5969.81|5969.81|5969.81|5969.81|5969.81|5969.81|5969.81|5969.81|0
1656314870000|2022-06-27 07:27:50|5968.07|5968.07|5967.49|5967.49|5969.03|5969.03|5967.49|5967.49|0
1656314880000|2022-06-27 07:28:00|5966.49|5966.49|5966.3|5966.3|5966.49|5966.49|5966.3|5966.3|0
1656314890000|2022-06-27 07:28:10|5965.67|5965.67|5963|5963|5965.67|5965.67|5963|5963|0
1656314910000|2022-06-27 07:28:30|5962.05|5962.05|5961.49|5961.49|5962.05|5962.05|5961.49|5961.49|0
1656314930000|2022-06-27 07:28:50|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|5960.72|0
1656314940000|2022-06-27 07:29:00|5960.22|5960.22|5960.86|5960.86|5960.86|5960.86|5960.22|5960.22|0
1656314950000|2022-06-27 07:29:10|5960.22|5960.22|5960.22|5960.22|5960.22|5960.22|5960.22|5960.22|0
1656314960000|2022-06-27 07:29:20|5960.58|5960.58|5960.58|5960.58|5960.58|5960.58|5960.58|5960.58|0
1656314970000|2022-06-27 07:29:30|5961.42|5961.42|5961.42|5961.42|5961.42|5961.42|5961.42|5961.42|0
1656314980000|2022-06-27 07:29:40|5961.91|5961.91|5961.91|5961.91|5961.91|5961.91|5961.91|5961.91|0
1656314990000|2022-06-27 07:29:50|5962.23|5962.23|5961.59|5961.59|5962.23|5962.23|5961.59|5961.59|0
1656315010000|2022-06-27 07:30:10|5960.95|5960.95|5961.34|5961.34|5961.34|5961.34|5960.95|5960.95|0
1656315020000|2022-06-27 07:30:20|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|0
1656315030000|2022-06-27 07:30:30|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|0
1656315040000|2022-06-27 07:30:40|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|0
1656315050000|2022-06-27 07:30:50|5961.87|5961.87|5962.37|5962.37|5962.37|5962.37|5961.87|5961.87|0
1656315060000|2022-06-27 07:31:00|5963.33|5963.33|5962.05|5962.05|5963.33|5963.33|5962.05|5962.05|0
1656315070000|2022-06-27 07:31:10|5961.55|5961.55|5965.67|5965.67|5965.99|5965.99|5961.23|5961.23|0
1656315080000|2022-06-27 07:31:20|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|5964.68|0
1656315090000|2022-06-27 07:31:30|5964.18|5964.18|5963.54|5963.54|5964.18|5964.18|5963.54|5963.54|0
1656315100000|2022-06-27 07:31:40|5962.77|5962.77|5960.41|5960.41|5962.77|5962.77|5960.41|5960.41|0
1656315110000|2022-06-27 07:31:50|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|0
1656315120000|2022-06-27 07:32:00|5959.97|5959.97|5961.48|5961.48|5961.48|5961.48|5959.97|5959.97|0
1656315130000|2022-06-27 07:32:10|5960.52|5960.52|5960.2|5960.2|5960.52|5960.52|5960.2|5960.2|0
1656315150000|2022-06-27 07:32:30|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|0
1656315160000|2022-06-27 07:32:40|5959.07|5959.07|5961.31|5961.31|5961.31|5961.31|5959.07|5959.07|0
1656315170000|2022-06-27 07:32:50|5962.03|5962.03|5962.03|5962.03|5962.03|5962.03|5962.03|5962.03|0
1656315180000|2022-06-27 07:33:00|5962.67|5962.67|5962.67|5962.67|5962.67|5962.67|5962.67|5962.67|0
1656315190000|2022-06-27 07:33:10|5963.02|5963.02|5964.18|5964.18|5964.18|5964.18|5963.02|5963.02|0
1656315200000|2022-06-27 07:33:20|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|5964.56|0
1656315210000|2022-06-27 07:33:30|5965.4|5965.4|5965.72|5965.72|5965.72|5965.72|5965.4|5965.4|0
1656315220000|2022-06-27 07:33:40|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|5966.79|0
1656315230000|2022-06-27 07:33:50|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|5966.3|0
1656315240000|2022-06-27 07:34:00|5967.26|5967.26|5967.88|5967.88|5967.88|5967.88|5967.26|5967.26|0
1656315250000|2022-06-27 07:34:10|5967.69|5967.69|5965.85|5965.85|5967.69|5967.69|5965.85|5965.85|0
1656315270000|2022-06-27 07:34:30|5966.41|5966.41|5966.69|5966.69|5966.69|5966.69|5966.41|5966.41|0
1656315280000|2022-06-27 07:34:40|5967.41|5967.41|5967.91|5967.91|5967.91|5967.91|5967.41|5967.41|0
1656315290000|2022-06-27 07:34:50|5968.28|5968.28|5972.61|5972.61|5972.61|5972.61|5968.28|5968.28|0
1656315300000|2022-06-27 07:35:00|5971.61|5971.61|5971.89|5971.89|5971.89|5971.89|5971.61|5971.61|0
1656315310000|2022-06-27 07:35:10|5972.17|5972.17|5972.36|5972.36|5972.36|5972.36|5972.17|5972.17|0
1656315330000|2022-06-27 07:35:30|5975.56|5975.56|5975.56|5975.56|5976.52|5976.52|5975.56|5975.56|0
1656315340000|2022-06-27 07:35:40|5975.75|5975.75|5980.46|5980.46|5980.78|5980.78|5975.75|5975.75|0
1656315350000|2022-06-27 07:35:50|5980.74|5980.74|5981.24|5981.24|5981.24|5981.24|5980.74|5980.74|0
1656315360000|2022-06-27 07:36:00|5981.15|5981.15|5980.55|5980.55|5981.43|5981.43|5980.55|5980.55|0
1656315380000|2022-06-27 07:36:20|5980.23|5980.23|5978.31|5978.31|5980.23|5980.23|5978.31|5978.31|0
1656315390000|2022-06-27 07:36:30|5977.67|5977.67|5978.03|5978.03|5978.03|5978.03|5977.67|5977.67|0
1656315400000|2022-06-27 07:36:40|5978.39|5978.39|5978.75|5978.75|5978.75|5978.75|5978.39|5978.39|0
1656315410000|2022-06-27 07:36:50|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1656315420000|2022-06-27 07:37:00|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|5978.96|0
1656315430000|2022-06-27 07:37:10|5978|5978|5978|5978|5978|5978|5978|5978|0
1656315440000|2022-06-27 07:37:20|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|0
1656315450000|2022-06-27 07:37:30|5978.08|5978.08|5978.47|5978.47|5978.47|5978.47|5978.08|5978.08|0
1656315460000|2022-06-27 07:37:40|5978.19|5978.19|5979.47|5979.47|5979.47|5979.47|5978.19|5978.19|0
1656315480000|2022-06-27 07:38:00|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|5979.79|0
1656315500000|2022-06-27 07:38:20|5980.17|5980.17|5980.91|5980.91|5980.91|5980.91|5980.17|5980.17|0
1656315520000|2022-06-27 07:38:40|5981.27|5981.27|5980.36|5980.36|5981.27|5981.27|5980.36|5980.36|0
1656315530000|2022-06-27 07:38:50|5980.04|5980.04|5979.3|5979.3|5980.04|5980.04|5979.3|5979.3|0
1656315540000|2022-06-27 07:39:00|5978.59|5978.59|5978.97|5978.97|5978.97|5978.97|5978.59|5978.59|0
1656315570000|2022-06-27 07:39:30|5978.47|5978.47|5978.09|5978.09|5978.47|5978.47|5978.09|5978.09|0
1656315580000|2022-06-27 07:39:40|5977.73|5977.73|5976.77|5976.77|5978.3|5978.3|5976.77|5976.77|0
1656315590000|2022-06-27 07:39:50|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1656315600000|2022-06-27 07:40:00|5976.22|5976.22|5976.22|5976.22|5976.22|5976.22|5976.22|5976.22|0
1656315610000|2022-06-27 07:40:10|5975.91|5975.91|5975.27|5975.27|5975.91|5975.91|5975.27|5975.27|0
1656315620000|2022-06-27 07:40:20|5975.45|5975.45|5975.45|5975.45|5975.45|5975.45|5975.45|5975.45|0
1656315630000|2022-06-27 07:40:30|5975.77|5975.77|5975.59|5975.59|5975.77|5975.77|5975.59|5975.59|0
1656315640000|2022-06-27 07:40:40|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|0
1656315660000|2022-06-27 07:41:00|5975.27|5975.27|5975.27|5975.27|5975.27|5975.27|5975.27|5975.27|0
1656315670000|2022-06-27 07:41:10|5974.63|5974.63|5973.8|5973.8|5974.63|5974.63|5973.8|5973.8|0
1656315680000|2022-06-27 07:41:20|5972.3|5972.3|5972.3|5972.3|5972.3|5972.3|5972.3|5972.3|0
1656315710000|2022-06-27 07:41:50|5971.93|5971.93|5971.93|5971.93|5971.93|5971.93|5971.93|5971.93|0
1656315720000|2022-06-27 07:42:00|5971.36|5971.36|5971.18|5971.18|5971.74|5971.74|5971.18|5971.18|0
1656315740000|2022-06-27 07:42:20|5971.5|5971.5|5971.52|5971.52|5971.87|5971.87|5971.31|5971.31|0
1656315750000|2022-06-27 07:42:30|5971.13|5971.13|5971.13|5971.13|5971.13|5971.13|5971.13|5971.13|0
1656315760000|2022-06-27 07:42:40|5970.49|5970.49|5970.49|5970.49|5970.49|5970.49|5970.49|5970.49|0
1656315790000|2022-06-27 07:43:10|5970.3|5970.3|5970.8|5970.8|5970.8|5970.8|5970.3|5970.3|0
1656315800000|2022-06-27 07:43:20|5970.61|5970.61|5970.61|5970.61|5970.61|5970.61|5970.61|5970.61|0
1656315810000|2022-06-27 07:43:30|5970.93|5970.93|5971.84|5971.84|5971.84|5971.84|5970.5|5970.5|0
1656315820000|2022-06-27 07:43:40|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|0
1656315830000|2022-06-27 07:43:50|5972.72|5972.72|5972.53|5972.53|5972.72|5972.72|5972.53|5972.53|0
1656315840000|2022-06-27 07:44:00|5972.15|5972.15|5973.38|5973.38|5973.38|5973.38|5972.15|5972.15|0
1656315850000|2022-06-27 07:44:10|5973.19|5973.19|5973.38|5973.38|5973.57|5973.57|5973.19|5973.19|0
1656315860000|2022-06-27 07:44:20|5972.74|5972.74|5971.85|5971.85|5973.7|5973.7|5971.85|5971.85|0
1656315870000|2022-06-27 07:44:30|5972.98|5972.98|5972.98|5972.98|5972.98|5972.98|5972.98|5972.98|0
1656315880000|2022-06-27 07:44:40|5974.26|5974.26|5974.44|5974.44|5974.44|5974.44|5973.89|5973.89|0
1656315900000|2022-06-27 07:45:00|5974.63|5974.63|5973.94|5973.94|5974.63|5974.63|5973.94|5973.94|0
1656315910000|2022-06-27 07:45:10|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|0
1656315920000|2022-06-27 07:45:20|5974.62|5974.62|5974.3|5974.3|5974.62|5974.62|5974.3|5974.3|0
1656315930000|2022-06-27 07:45:30|5975.26|5975.26|5975.58|5975.58|5975.58|5975.58|5975.26|5975.26|0
1656315940000|2022-06-27 07:45:40|5975.96|5975.96|5975.96|5975.96|5975.96|5975.96|5975.96|5975.96|0
1656315980000|2022-06-27 07:46:20|5975|5975|5975|5975|5975|5975|5975|5975|0
1656316010000|2022-06-27 07:46:50|5973.57|5973.57|5974.12|5974.12|5974.12|5974.12|5973.57|5973.57|0
1656316040000|2022-06-27 07:47:20|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|0
1656316050000|2022-06-27 07:47:30|5976.39|5976.39|5976.39|5976.39|5976.39|5976.39|5976.39|5976.39|0
1656316060000|2022-06-27 07:47:40|5976.58|5976.58|5977.66|5977.66|5977.66|5977.66|5976.58|5976.58|0
1656316080000|2022-06-27 07:48:00|5976.94|5976.94|5976.94|5976.94|5976.94|5976.94|5976.94|5976.94|0
1656316090000|2022-06-27 07:48:10|5977.26|5977.26|5977.26|5977.26|5977.26|5977.26|5977.26|5977.26|0
1656316110000|2022-06-27 07:48:30|5978.75|5978.75|5981.51|5981.51|5981.83|5981.83|5978.75|5978.75|0
1656316140000|2022-06-27 07:49:00|5982.01|5982.01|5981.97|5981.97|5982.33|5982.33|5981.97|5981.97|0
1656316150000|2022-06-27 07:49:10|5983.09|5983.09|5983.09|5983.09|5983.09|5983.09|5983.09|5983.09|0
1656316180000|2022-06-27 07:49:40|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|0
1656316190000|2022-06-27 07:49:50|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|5983.65|0
1656316200000|2022-06-27 07:50:00|5983.33|5983.33|5983.33|5983.33|5983.52|5983.52|5983.33|5983.33|0
1656316210000|2022-06-27 07:50:10|5982.5|5982.5|5982.03|5982.03|5982.5|5982.5|5982.03|5982.03|0
1656316220000|2022-06-27 07:50:20|5982.4|5982.4|5983.04|5983.04|5983.04|5983.04|5982.4|5982.4|0
1656316230000|2022-06-27 07:50:30|5982.76|5982.76|5982.76|5982.76|5982.98|5982.98|5982.76|5982.76|0
1656316240000|2022-06-27 07:50:40|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|5982.58|0
1656316250000|2022-06-27 07:50:50|5982.36|5982.36|5981.75|5981.75|5982.36|5982.36|5981.75|5981.75|0
1656316260000|2022-06-27 07:51:00|5982.31|5982.31|5982.69|5982.69|5982.69|5982.69|5982.31|5982.31|0
1656316270000|2022-06-27 07:51:10|5984.83|5984.83|5986.75|5986.75|5986.75|5986.75|5984.83|5984.83|0
1656316280000|2022-06-27 07:51:20|5987.32|5987.32|5986.94|5986.94|5987.32|5987.32|5986.94|5986.94|0
1656316290000|2022-06-27 07:51:30|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|0
1656316310000|2022-06-27 07:51:50|5986.94|5986.94|5986.94|5986.94|5986.94|5986.94|5986.94|5986.94|0
1656316320000|2022-06-27 07:52:00|5987.26|5987.26|5987.64|5987.64|5987.64|5987.64|5987.26|5987.26|0
1656316350000|2022-06-27 07:52:30|5987|5987|5987|5987|5987|5987|5987|5987|0
1656316360000|2022-06-27 07:52:40|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|5986.62|0
1656316400000|2022-06-27 07:53:20|5985.62|5985.62|5985.12|5985.12|5985.62|5985.62|5985.12|5985.12|0
1656316420000|2022-06-27 07:53:40|5984.77|5984.77|5985.05|5985.05|5985.05|5985.05|5984.41|5984.41|0
1656316430000|2022-06-27 07:53:50|5985.37|5985.37|5988.47|5988.47|5988.47|5988.47|5985.37|5985.37|0
1656316440000|2022-06-27 07:54:00|5989.24|5989.24|5989.24|5989.24|5989.24|5989.24|5989.24|5989.24|0
1656316470000|2022-06-27 07:54:30|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|5989.05|0
1656316480000|2022-06-27 07:54:40|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|0
1656316490000|2022-06-27 07:54:50|5990.11|5990.11|5990.32|5990.32|5990.32|5990.32|5990.11|5990.11|0
1656316500000|2022-06-27 07:55:00|5990.96|5990.96|5990.52|5990.52|5990.96|5990.96|5989.36|5989.36|0
1656316510000|2022-06-27 07:55:10|5990.9|5990.9|5992.02|5992.02|5992.02|5992.02|5990.9|5990.9|0
1656316530000|2022-06-27 07:55:30|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|0
1656316540000|2022-06-27 07:55:40|5993.84|5993.84|5994.03|5994.03|5994.03|5994.03|5993.84|5993.84|0
1656316550000|2022-06-27 07:55:50|5994.31|5994.31|5993.99|5993.99|5994.31|5994.31|5993.99|5993.99|0
1656316560000|2022-06-27 07:56:00|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|0
1656316580000|2022-06-27 07:56:20|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|5993.63|0
1656316590000|2022-06-27 07:56:30|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|0
1656316610000|2022-06-27 07:56:50|5994.62|5994.62|5993.46|5993.46|5994.62|5994.62|5993.46|5993.46|0
1656316630000|2022-06-27 07:57:10|5993.96|5993.96|5994.82|5994.82|5994.82|5994.82|5993.96|5993.96|0
1656316640000|2022-06-27 07:57:20|5996.1|5996.1|5995.78|5995.78|5996.1|5996.1|5995.78|5995.78|0
1656316650000|2022-06-27 07:57:30|5996.1|5996.1|5995.72|5995.72|5996.1|5996.1|5995.72|5995.72|0
1656316660000|2022-06-27 07:57:40|5995.53|5995.53|5995.91|5995.91|5995.91|5995.91|5995.53|5995.53|0
1656316670000|2022-06-27 07:57:50|5995.72|5995.72|5995.72|5995.72|5995.72|5995.72|5995.53|5995.53|0
1656316680000|2022-06-27 07:58:00|5995.53|5995.53|5996.03|5996.03|5996.03|5996.03|5995.53|5995.53|0
1656316690000|2022-06-27 07:58:10|5995.71|5995.71|5994.28|5994.28|5995.71|5995.71|5994.28|5994.28|0
1656316700000|2022-06-27 07:58:20|5994.09|5994.09|5993.77|5993.77|5994.09|5994.09|5993.77|5993.77|0
1656316710000|2022-06-27 07:58:30|5994.33|5994.33|5994.14|5994.14|5994.33|5994.33|5994.14|5994.14|0
1656316720000|2022-06-27 07:58:40|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|5993.95|0
1656316730000|2022-06-27 07:58:50|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|5994.52|0
1656316770000|2022-06-27 07:59:30|5993.88|5993.88|5992.34|5992.34|5993.88|5993.88|5992.34|5992.34|0
1656316780000|2022-06-27 07:59:40|5992.06|5992.06|5995.34|5995.34|5995.34|5995.34|5992.06|5992.06|0
1656316790000|2022-06-27 07:59:50|5995.62|5995.62|5995.62|5995.62|5995.62|5995.62|5995.3|5995.3|0
1656316810000|2022-06-27 08:00:10|5995.3|5995.3|5996.22|5996.22|5996.22|5996.22|5995.3|5995.3|0
1656316820000|2022-06-27 08:00:20|5998.22|5998.22|5997.22|5997.22|5998.22|5998.22|5997.22|5997.22|0
1656316840000|2022-06-27 08:00:40|5997.54|5997.54|5997.66|5997.66|5997.66|5997.66|5996.9|5996.9|0
1656316850000|2022-06-27 08:00:50|5997.94|5997.94|5998.22|5998.22|5998.22|5998.22|5997.94|5997.94|0
1656316860000|2022-06-27 08:01:00|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|5998.97|0
1656316880000|2022-06-27 08:01:20|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|5998.59|0
1656316890000|2022-06-27 08:01:30|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|5998.81|0
1656316910000|2022-06-27 08:01:50|5999.09|5999.09|5998.51|5998.51|5999.09|5999.09|5998.01|5998.01|0
1656316920000|2022-06-27 08:02:00|5999.85|5999.85|5999.59|5999.59|6000.23|6000.23|5999.59|5999.59|0
1656316930000|2022-06-27 08:02:10|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|0
1656316940000|2022-06-27 08:02:20|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|5998.5|0
1656316950000|2022-06-27 08:02:30|5998.14|5998.14|5999.64|5999.64|5999.64|5999.64|5998.14|5998.14|0
1656316960000|2022-06-27 08:02:40|6000.2|6000.2|6000.2|6000.2|6000.2|6000.2|6000.2|6000.2|0
1656316970000|2022-06-27 08:02:50|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|6000.84|0
1656316980000|2022-06-27 08:03:00|6000.12|6000.12|5996.77|5996.77|6000.12|6000.12|5996.77|5996.77|0
1656316990000|2022-06-27 08:03:10|5996.27|5996.27|5995.45|5995.45|5996.27|5996.27|5995.45|5995.45|0
1656317000000|2022-06-27 08:03:20|5994.73|5994.73|5994.09|5994.09|5994.73|5994.73|5994.09|5994.09|0
1656317010000|2022-06-27 08:03:30|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|0
1656317020000|2022-06-27 08:03:40|5994.77|5994.77|5993.04|5993.04|5994.77|5994.77|5993.04|5993.04|0
1656317030000|2022-06-27 08:03:50|5993.36|5993.36|5994.6|5994.6|5994.88|5994.88|5993.36|5993.36|0
1656317040000|2022-06-27 08:04:00|5995.16|5995.16|5994.6|5994.6|5995.16|5995.16|5994.6|5994.6|0
1656317050000|2022-06-27 08:04:10|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|5995.24|0
1656317060000|2022-06-27 08:04:20|5994.92|5994.92|5994.2|5994.2|5994.92|5994.92|5994.2|5994.2|0
1656317080000|2022-06-27 08:04:40|5994.52|5994.52|5994.8|5994.8|5994.8|5994.8|5993.37|5993.37|0
1656317090000|2022-06-27 08:04:50|5995.19|5995.19|5994.04|5994.04|5995.19|5995.19|5994.04|5994.04|0
1656317100000|2022-06-27 08:05:00|5994.42|5994.42|5994.23|5994.23|5994.42|5994.42|5994.23|5994.23|0
1656317110000|2022-06-27 08:05:10|5995.51|5995.51|5997.42|5997.42|5997.42|5997.42|5995.51|5995.51|0
1656317120000|2022-06-27 08:05:20|5998.18|5998.18|5999.02|5999.02|5999.02|5999.02|5998.18|5998.18|0
1656317130000|2022-06-27 08:05:30|5998.74|5998.74|5998.34|5998.34|5998.74|5998.74|5997.78|5997.78|0
1656317140000|2022-06-27 08:05:40|5998.02|5998.02|5998.3|5998.3|5998.3|5998.3|5998.02|5998.02|0
1656317150000|2022-06-27 08:05:50|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|5998.72|0
1656317170000|2022-06-27 08:06:10|5997.73|5997.73|5994.9|5994.9|5997.73|5997.73|5994.62|5994.62|0
1656317200000|2022-06-27 08:06:40|5994.33|5994.33|5994.15|5994.15|5994.33|5994.33|5994.15|5994.15|0
1656317220000|2022-06-27 08:07:00|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|5994.42|0
1656317250000|2022-06-27 08:07:30|5993.79|5993.79|5996.52|5996.52|5996.52|5996.52|5993.47|5993.47|0
1656317260000|2022-06-27 08:07:40|5997.08|5997.08|5998.14|5998.14|5998.14|5998.14|5997.08|5997.08|0
1656317270000|2022-06-27 08:07:50|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|5998.9|0
1656317290000|2022-06-27 08:08:10|5999.54|5999.54|5999.54|5999.54|5999.54|5999.54|5999.54|5999.54|0
1656317310000|2022-06-27 08:08:30|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|0
1656317340000|2022-06-27 08:09:00|5998.58|5998.58|5998.3|5998.3|5998.58|5998.58|5998.3|5998.3|0
1656317350000|2022-06-27 08:09:10|5997.3|5997.3|5995.3|5995.3|5997.3|5997.3|5995.3|5995.3|0
1656317370000|2022-06-27 08:09:30|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|0
1656317380000|2022-06-27 08:09:40|5994.38|5994.38|5994.1|5994.1|5994.38|5994.38|5994.1|5994.1|0
1656317390000|2022-06-27 08:09:50|5992.18|5992.18|5992.18|5992.18|5992.18|5992.18|5992.18|5992.18|0
1656317400000|2022-06-27 08:10:00|5991.46|5991.46|5991.78|5991.78|5991.78|5991.78|5991.46|5991.46|0
1656317410000|2022-06-27 08:10:10|5990.94|5990.94|5989.98|5989.98|5990.94|5990.94|5989.98|5989.98|0
1656317420000|2022-06-27 08:10:20|5990.17|5990.17|5990.94|5990.94|5990.94|5990.94|5990.17|5990.17|0
1656317440000|2022-06-27 08:10:40|5990.3|5990.3|5990.75|5990.75|5990.75|5990.75|5990.11|5990.11|0
1656317460000|2022-06-27 08:11:00|5988.75|5988.75|5989.8|5989.8|5989.8|5989.8|5988.3|5988.3|0
1656317470000|2022-06-27 08:11:10|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|5990.76|0
1656317480000|2022-06-27 08:11:20|5991.14|5991.14|5992.29|5992.29|5992.29|5992.29|5991.14|5991.14|0
1656317500000|2022-06-27 08:11:40|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|5992.57|0
1656317540000|2022-06-27 08:12:20|5994.49|5994.49|5994.3|5994.3|5994.49|5994.49|5994.3|5994.3|0
1656317550000|2022-06-27 08:12:30|5995.3|5995.3|5995.3|5995.3|5995.3|5995.3|5995.3|5995.3|0
1656317570000|2022-06-27 08:12:50|5994.91|5994.91|5994.53|5994.53|5994.91|5994.91|5994.53|5994.53|0
1656317580000|2022-06-27 08:13:00|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|5994.17|0
1656317590000|2022-06-27 08:13:10|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|0
1656317600000|2022-06-27 08:13:20|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|0
1656317610000|2022-06-27 08:13:30|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1656317640000|2022-06-27 08:14:00|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|5996.43|0
1656317660000|2022-06-27 08:14:20|5997.39|5997.39|5997.39|5997.39|5997.39|5997.39|5997.39|5997.39|0
1656317670000|2022-06-27 08:14:30|5997.71|5997.71|5997.71|5997.71|5997.71|5997.71|5997.71|5997.71|0
1656317700000|2022-06-27 08:15:00|5997.39|5997.39|5996.68|5996.68|5997.39|5997.39|5996.68|5996.68|0
1656317720000|2022-06-27 08:15:20|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|0
1656317740000|2022-06-27 08:15:40|5996.21|5996.21|5996.21|5996.21|5996.21|5996.21|5996.21|5996.21|0
1656317760000|2022-06-27 08:16:00|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|5995.71|0
1656317780000|2022-06-27 08:16:20|5995.5|5995.5|5993.78|5993.78|5995.7|5995.7|5993.78|5993.78|0
1656317790000|2022-06-27 08:16:30|5993.28|5993.28|5991.51|5991.51|5993.28|5993.28|5991.51|5991.51|0
1656317800000|2022-06-27 08:16:40|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|0
1656317820000|2022-06-27 08:17:00|5991|5991|5991|5991|5991|5991|5991|5991|0
1656317840000|2022-06-27 08:17:20|5991.96|5991.96|5992.28|5992.28|5992.28|5992.28|5991.96|5991.96|0
1656317850000|2022-06-27 08:17:30|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|5991.96|0
1656317910000|2022-06-27 08:18:30|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|5992.31|0
1656317980000|2022-06-27 08:19:40|5991.94|5991.94|5992.31|5992.31|5992.31|5992.31|5991.94|5991.94|0
1656317990000|2022-06-27 08:19:50|5992.03|5992.03|5992.59|5992.59|5992.59|5992.59|5992.03|5992.03|0
1656318000000|2022-06-27 08:20:00|5992.78|5992.78|5993.97|5993.97|5994.47|5994.47|5992.78|5992.78|0
1656318020000|2022-06-27 08:20:20|5993.41|5993.41|5991.81|5991.81|5993.41|5993.41|5991.81|5991.81|0
1656318030000|2022-06-27 08:20:30|5991.49|5991.49|5991.45|5991.45|5991.49|5991.49|5991.17|5991.17|0
1656318040000|2022-06-27 08:20:40|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|0
1656318050000|2022-06-27 08:20:50|5991.2|5991.2|5992.35|5992.35|5992.35|5992.35|5991.2|5991.2|0
1656318060000|2022-06-27 08:21:00|5992.67|5992.67|5995.12|5995.12|5995.12|5995.12|5992.67|5992.67|0
1656318080000|2022-06-27 08:21:20|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|5994.9|0
1656318090000|2022-06-27 08:21:30|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|0
1656318120000|2022-06-27 08:22:00|5996.17|5996.17|5996.17|5996.17|5996.17|5996.17|5996.17|5996.17|0
1656318150000|2022-06-27 08:22:30|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|5996.74|0
1656318180000|2022-06-27 08:23:00|5996.46|5996.46|5996.46|5996.46|5996.46|5996.46|5996.46|5996.46|0
1656318190000|2022-06-27 08:23:10|5996.74|5996.74|5997.52|5997.52|5997.52|5997.52|5996.74|5996.74|0
1656318210000|2022-06-27 08:23:30|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|5997.87|0
1656318220000|2022-06-27 08:23:40|5999.47|5999.47|5999.15|5999.15|5999.47|5999.47|5999.15|5999.15|0
1656318230000|2022-06-27 08:23:50|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|5998.77|0
1656318240000|2022-06-27 08:24:00|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|5998.13|0
1656318250000|2022-06-27 08:24:10|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|5997.94|0
1656318260000|2022-06-27 08:24:20|5997.62|5997.62|5997.62|5997.62|5997.62|5997.62|5997.62|5997.62|0
1656318280000|2022-06-27 08:24:40|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|0
1656318290000|2022-06-27 08:24:50|5996.92|5996.92|5996.61|5996.61|5997.11|5997.11|5996.61|5996.61|0
1656318300000|2022-06-27 08:25:00|5995.97|5995.97|5994.34|5994.34|5996.25|5996.25|5994.15|5994.15|0
1656318340000|2022-06-27 08:25:40|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|5993.84|0
1656318370000|2022-06-27 08:26:10|5995.48|5995.48|5996.12|5996.12|5996.12|5996.12|5995.48|5995.48|0
1656318380000|2022-06-27 08:26:20|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|0
1656318400000|2022-06-27 08:26:40|5995.41|5995.41|5995.41|5995.41|5995.41|5995.41|5995.41|5995.41|0
1656318420000|2022-06-27 08:27:00|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|5995.09|0
1656318430000|2022-06-27 08:27:10|5994.13|5994.13|5994.77|5994.77|5994.77|5994.77|5994.13|5994.13|0
1656318450000|2022-06-27 08:27:30|5995.13|5995.13|5995.49|5995.49|5995.49|5995.49|5995.13|5995.13|0
1656318460000|2022-06-27 08:27:40|5995.13|5995.13|5994.77|5994.77|5995.13|5995.13|5994.77|5994.77|0
1656318480000|2022-06-27 08:28:00|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|5994.13|0
1656318490000|2022-06-27 08:28:10|5993.57|5993.57|5994.45|5994.45|5994.45|5994.45|5993.57|5993.57|0
1656318500000|2022-06-27 08:28:20|5994.77|5994.77|5995.15|5995.15|5995.15|5995.15|5994.77|5994.77|0
1656318520000|2022-06-27 08:28:40|5994.83|5994.83|5995.39|5995.39|5995.39|5995.39|5994.83|5994.83|0
1656318530000|2022-06-27 08:28:50|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|0
1656318540000|2022-06-27 08:29:00|5996.46|5996.46|5996.94|5996.94|5996.94|5996.94|5996.18|5996.18|0
1656318550000|2022-06-27 08:29:10|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|5997.3|0
1656318580000|2022-06-27 08:29:40|5997.62|5997.62|5998.64|5998.64|5998.96|5998.96|5997.62|5997.62|0
1656318590000|2022-06-27 08:29:50|5998.92|5998.92|5998.35|5998.35|5998.92|5998.92|5998.35|5998.35|0
1656318600000|2022-06-27 08:30:00|5999.5|5999.5|5999.18|5999.18|5999.5|5999.5|5999.18|5999.18|0
1656318620000|2022-06-27 08:30:20|5999.82|5999.82|5999.5|5999.5|5999.82|5999.82|5999.5|5999.5|0
1656318630000|2022-06-27 08:30:30|5999.31|5999.31|5998.12|5998.12|5999.31|5999.31|5998.12|5998.12|0
1656318640000|2022-06-27 08:30:40|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|5998.44|0
1656318660000|2022-06-27 08:31:00|5998.06|5998.06|5993.74|5993.74|5998.06|5998.06|5993.74|5993.74|0
1656318680000|2022-06-27 08:31:20|5993.42|5993.42|5993.42|5993.42|5993.42|5993.42|5993.42|5993.42|0
1656318690000|2022-06-27 08:31:30|5993.07|5993.07|5993.25|5993.25|5993.25|5993.25|5993.07|5993.07|0
1656318700000|2022-06-27 08:31:40|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|0
1656318710000|2022-06-27 08:31:50|5993.02|5993.02|5993.23|5993.23|5993.51|5993.51|5993.02|5993.02|0
1656318740000|2022-06-27 08:32:20|5993.68|5993.68|5994.6|5994.6|5994.6|5994.6|5993.68|5993.68|0
1656318760000|2022-06-27 08:32:40|5995.37|5995.37|5994.87|5994.87|5995.37|5995.37|5994.87|5994.87|0
1656318770000|2022-06-27 08:32:50|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|0
1656318790000|2022-06-27 08:33:10|5996.15|5996.15|5996.87|5996.87|5996.87|5996.87|5996.15|5996.15|0
1656318800000|2022-06-27 08:33:20|5996.23|5996.23|5996.59|5996.59|5996.59|5996.59|5996.23|5996.23|0
1656318810000|2022-06-27 08:33:30|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|5996.23|0
1656318820000|2022-06-27 08:33:40|5996.87|5996.87|5996.69|5996.69|5997.19|5997.19|5996.69|5996.69|0
1656318850000|2022-06-27 08:34:10|5995.92|5995.92|5996.24|5996.24|5996.24|5996.24|5995.92|5995.92|0
1656318860000|2022-06-27 08:34:20|5997|5997|5996.04|5996.04|5997|5997|5996.04|5996.04|0
1656318900000|2022-06-27 08:35:00|5995.85|5995.85|5994.57|5994.57|5995.85|5995.85|5994.57|5994.57|0
1656318920000|2022-06-27 08:35:20|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|5993.93|0
1656318960000|2022-06-27 08:36:00|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|0
1656318980000|2022-06-27 08:36:20|5993.57|5993.57|5993.21|5993.21|5993.57|5993.57|5992.86|5992.86|0
1656318990000|2022-06-27 08:36:30|5992.72|5992.72|5993.43|5993.43|5993.43|5993.43|5992.72|5992.72|0
1656319000000|2022-06-27 08:36:40|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|5993.75|0
1656319010000|2022-06-27 08:36:50|5994.13|5994.13|5993.93|5993.93|5995.09|5995.09|5993.93|5993.93|0
1656319020000|2022-06-27 08:37:00|5993.61|5993.61|5993.68|5993.68|5994|5994|5993.61|5993.61|0
1656319030000|2022-06-27 08:37:10|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|5992.96|0
1656319040000|2022-06-27 08:37:20|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|0
1656319050000|2022-06-27 08:37:30|5993|5993|5993.77|5993.77|5993.77|5993.77|5993|5993|0
1656319060000|2022-06-27 08:37:40|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|0
1656319080000|2022-06-27 08:38:00|5993.81|5993.81|5994.37|5994.37|5994.37|5994.37|5993.81|5993.81|0
1656319090000|2022-06-27 08:38:10|5995.01|5995.01|5994.51|5994.51|5995.01|5995.01|5994.51|5994.51|0
1656319100000|2022-06-27 08:38:20|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|0
1656319110000|2022-06-27 08:38:30|5995.19|5995.19|5994.42|5994.42|5995.19|5995.19|5994.42|5994.42|0
1656319120000|2022-06-27 08:38:40|5994.74|5994.74|5993.05|5993.05|5994.74|5994.74|5993.05|5993.05|0
1656319140000|2022-06-27 08:39:00|5992.7|5992.7|5992.7|5992.7|5992.7|5992.7|5992.7|5992.7|0
1656319150000|2022-06-27 08:39:10|5993.65|5993.65|5993.16|5993.16|5993.65|5993.65|5992.66|5992.66|0
1656319160000|2022-06-27 08:39:20|5992.97|5992.97|5992.97|5992.97|5992.97|5992.97|5992.97|5992.97|0
1656319180000|2022-06-27 08:39:40|5992.33|5992.33|5991.37|5991.37|5992.33|5992.33|5991.37|5991.37|0
1656319200000|2022-06-27 08:40:00|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|5991.56|0
1656319210000|2022-06-27 08:40:10|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|5990.28|0
1656319230000|2022-06-27 08:40:30|5989.72|5989.72|5989.44|5989.44|5989.72|5989.72|5989.44|5989.44|0
1656319240000|2022-06-27 08:40:40|5988.37|5988.37|5987.05|5987.05|5988.37|5988.37|5987.05|5987.05|0
1656319250000|2022-06-27 08:40:50|5986.28|5986.28|5986.92|5986.92|5986.92|5986.92|5986.28|5986.28|0
1656319280000|2022-06-27 08:41:20|5985.76|5985.76|5987.2|5987.2|5987.2|5987.2|5985.76|5985.76|0
1656319290000|2022-06-27 08:41:30|5987.7|5987.7|5988.69|5988.69|5988.69|5988.69|5987.7|5987.7|0
1656319300000|2022-06-27 08:41:40|5988.97|5988.97|5988.97|5988.97|5988.97|5988.97|5988.97|5988.97|0
1656319320000|2022-06-27 08:42:00|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|5990.25|0
1656319330000|2022-06-27 08:42:10|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|5990.53|0
1656319350000|2022-06-27 08:42:30|5990.85|5990.85|5992.83|5992.83|5992.83|5992.83|5990.85|5990.85|0
1656319360000|2022-06-27 08:42:40|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|5993.19|0
1656319370000|2022-06-27 08:42:50|5992.19|5992.19|5990.7|5990.7|5992.69|5992.69|5990.7|5990.7|0
1656319380000|2022-06-27 08:43:00|5990.2|5990.2|5990.84|5990.84|5990.84|5990.84|5990.2|5990.2|0
1656319390000|2022-06-27 08:43:10|5990.48|5990.48|5990.84|5990.84|5990.84|5990.84|5989.84|5989.84|0
1656319400000|2022-06-27 08:43:20|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|5990.52|0
1656319430000|2022-06-27 08:43:50|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|0
1656319440000|2022-06-27 08:44:00|5989.92|5989.92|5990.16|5990.16|5990.16|5990.16|5989.28|5989.28|0
1656319470000|2022-06-27 08:44:30|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|0
1656319480000|2022-06-27 08:44:40|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1656319490000|2022-06-27 08:44:50|5990.86|5990.86|5991.05|5991.05|5991.05|5991.05|5990.86|5990.86|0
1656319500000|2022-06-27 08:45:00|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|5991.43|0
1656319520000|2022-06-27 08:45:20|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|0
1656319540000|2022-06-27 08:45:40|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|5993.17|0
1656319550000|2022-06-27 08:45:50|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|0
1656319560000|2022-06-27 08:46:00|5991.93|5991.93|5990.08|5990.08|5991.93|5991.93|5990.08|5990.08|0
1656319600000|2022-06-27 08:46:40|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|5989.44|0
1656319670000|2022-06-27 08:47:50|5990.08|5990.08|5990.78|5990.78|5990.78|5990.78|5990.06|5990.06|0
1656319680000|2022-06-27 08:48:00|5990.59|5990.59|5992.09|5992.09|5992.09|5992.09|5990.59|5990.59|0
1656319690000|2022-06-27 08:48:10|5991.53|5991.53|5992.16|5992.16|5992.16|5992.16|5991.53|5991.53|0
1656319700000|2022-06-27 08:48:20|5991.89|5991.89|5991.61|5991.61|5991.89|5991.89|5991.61|5991.61|0
1656319730000|2022-06-27 08:48:50|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|5991.33|0
1656319740000|2022-06-27 08:49:00|5991.65|5991.65|5990.91|5990.91|5991.93|5991.93|5990.91|5990.91|0
1656319750000|2022-06-27 08:49:10|5991.41|5991.41|5990.77|5990.77|5991.41|5991.41|5990.56|5990.56|0
1656319790000|2022-06-27 08:49:50|5990.13|5990.13|5991.12|5991.12|5991.12|5991.12|5990.13|5990.13|0
1656319800000|2022-06-27 08:50:00|5991.44|5991.44|5990.1|5990.1|5991.44|5991.44|5990.1|5990.1|0
1656319810000|2022-06-27 08:50:10|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|0
1656319830000|2022-06-27 08:50:30|5989.54|5989.54|5988.54|5988.54|5989.54|5989.54|5988.54|5988.54|0
1656319840000|2022-06-27 08:50:40|5988.35|5988.35|5988.78|5988.78|5988.78|5988.78|5987.71|5987.71|0
1656319850000|2022-06-27 08:50:50|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|5988.46|0
1656319860000|2022-06-27 08:51:00|5988.14|5988.14|5987.64|5987.64|5988.14|5988.14|5987.64|5987.64|0
1656319870000|2022-06-27 08:51:10|5986.92|5986.92|5986.04|5986.04|5986.92|5986.92|5985.72|5985.72|0
1656319880000|2022-06-27 08:51:20|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|5986.36|0
1656319890000|2022-06-27 08:51:30|5985.64|5985.64|5984.8|5984.8|5985.64|5985.64|5984.8|5984.8|0
1656319910000|2022-06-27 08:51:50|5982.57|5982.57|5981.93|5981.93|5982.57|5982.57|5981.93|5981.93|0
1656319920000|2022-06-27 08:52:00|5980.97|5980.97|5981.93|5981.93|5981.93|5981.93|5980.97|5980.97|0
1656319930000|2022-06-27 08:52:10|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|5980.93|0
1656319940000|2022-06-27 08:52:20|5981.25|5981.25|5981.38|5981.38|5981.89|5981.89|5981.25|5981.25|0
1656319950000|2022-06-27 08:52:30|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|5982.02|0
1656319980000|2022-06-27 08:53:00|5981.38|5981.38|5981.25|5981.25|5981.57|5981.57|5981.25|5981.25|0
1656319990000|2022-06-27 08:53:10|5980.53|5980.53|5980.53|5980.53|5980.53|5980.53|5980.53|5980.53|0
1656320020000|2022-06-27 08:53:40|5980.25|5980.25|5979.69|5979.69|5980.25|5980.25|5979.69|5979.69|0
1656320040000|2022-06-27 08:54:00|5979.19|5979.19|5978.63|5978.63|5979.19|5979.19|5978.63|5978.63|0
1656320050000|2022-06-27 08:54:10|5977.99|5977.99|5978.07|5978.07|5978.07|5978.07|5976.63|5976.63|0
1656320060000|2022-06-27 08:54:20|5979.14|5979.14|5978.5|5978.5|5979.14|5979.14|5978.5|5978.5|0
1656320070000|2022-06-27 08:54:30|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1656320080000|2022-06-27 08:54:40|5974.79|5974.79|5975.75|5975.75|5975.75|5975.75|5974.79|5974.79|0
1656320090000|2022-06-27 08:54:50|5975.39|5975.39|5975.39|5975.39|5975.39|5975.39|5975.39|5975.39|0
1656320110000|2022-06-27 08:55:10|5974.83|5974.83|5974.55|5974.55|5974.83|5974.83|5974.55|5974.55|0
1656320120000|2022-06-27 08:55:20|5974.87|5974.87|5974.59|5974.59|5974.87|5974.87|5974.59|5974.59|0
1656320140000|2022-06-27 08:55:40|5974.87|5974.87|5974.31|5974.31|5974.87|5974.87|5974.31|5974.31|0
1656320150000|2022-06-27 08:55:50|5973.75|5973.75|5973.81|5973.81|5974.31|5974.31|5973.75|5973.75|0
1656320160000|2022-06-27 08:56:00|5973.62|5973.62|5973.34|5973.34|5973.62|5973.62|5973.34|5973.34|0
1656320180000|2022-06-27 08:56:20|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|0
1656320190000|2022-06-27 08:56:30|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|0
1656320210000|2022-06-27 08:56:50|5973.02|5973.02|5973.51|5973.51|5974.22|5974.22|5973.02|5973.02|0
1656320220000|2022-06-27 08:57:00|5973.13|5973.13|5974.6|5974.6|5974.6|5974.6|5973.13|5973.13|0
1656320240000|2022-06-27 08:57:20|5974.1|5974.1|5974.1|5974.1|5974.1|5974.1|5974.1|5974.1|0
1656320250000|2022-06-27 08:57:30|5973.78|5973.78|5973.22|5973.22|5973.78|5973.78|5973.22|5973.22|0
1656320260000|2022-06-27 08:57:40|5973.78|5973.78|5973.5|5973.5|5973.78|5973.78|5973.5|5973.5|0
1656320270000|2022-06-27 08:57:50|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|0
1656320290000|2022-06-27 08:58:10|5973.46|5973.46|5974.3|5974.3|5974.3|5974.3|5973.46|5973.46|0
1656320300000|2022-06-27 08:58:20|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|0
1656320320000|2022-06-27 08:58:40|5974.7|5974.7|5975.34|5975.34|5975.34|5975.34|5974.7|5974.7|0
1656320340000|2022-06-27 08:59:00|5976.06|5976.06|5976.06|5976.06|5976.06|5976.06|5976.06|5976.06|0
1656320350000|2022-06-27 08:59:10|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|5975.06|0
1656320360000|2022-06-27 08:59:20|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|0
1656320370000|2022-06-27 08:59:30|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|5975.7|0
1656320400000|2022-06-27 09:00:00|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|5975.42|0
1656320410000|2022-06-27 09:00:10|5975.74|5975.74|5976.45|5976.45|5976.45|5976.45|5975.74|5975.74|0
1656320420000|2022-06-27 09:00:20|5975.38|5975.38|5973.87|5973.87|5975.38|5975.38|5973.87|5973.87|0
1656320430000|2022-06-27 09:00:30|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1656320450000|2022-06-27 09:00:50|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|0
1656320460000|2022-06-27 09:01:00|5975.35|5975.35|5975.35|5975.35|5975.35|5975.35|5975.35|5975.35|0
1656320470000|2022-06-27 09:01:10|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|5975.91|0
1656320480000|2022-06-27 09:01:20|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|0
1656320490000|2022-06-27 09:01:30|5975.25|5975.25|5975.76|5975.76|5975.76|5975.76|5975.25|5975.25|0
1656320500000|2022-06-27 09:01:40|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|0
1656320510000|2022-06-27 09:01:50|5976.72|5976.72|5977.36|5977.36|5977.36|5977.36|5976.72|5976.72|0
1656320540000|2022-06-27 09:02:20|5978|5978|5978|5978|5978|5978|5978|5978|0
1656320590000|2022-06-27 09:03:10|5977.23|5977.23|5977.59|5977.59|5977.59|5977.59|5977.23|5977.23|0
1656320650000|2022-06-27 09:04:10|5977.87|5977.87|5977.55|5977.55|5977.87|5977.87|5977.55|5977.55|0
1656320670000|2022-06-27 09:04:30|5976.67|5976.67|5975.5|5975.5|5976.67|5976.67|5975.5|5975.5|0
1656320680000|2022-06-27 09:04:40|5975.31|5975.31|5975.12|5975.12|5975.31|5975.31|5975.12|5975.12|0
1656320690000|2022-06-27 09:04:50|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1656320700000|2022-06-27 09:05:00|5974.16|5974.16|5973.07|5973.07|5974.16|5974.16|5973.07|5973.07|0
1656320740000|2022-06-27 09:05:40|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|0
1656320750000|2022-06-27 09:05:50|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|5971.3|0
1656320770000|2022-06-27 09:06:10|5971.02|5971.02|5971.34|5971.34|5971.34|5971.34|5971.02|5971.02|0
1656320780000|2022-06-27 09:06:20|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|0
1656320820000|2022-06-27 09:07:00|5970.06|5970.06|5969.78|5969.78|5970.06|5970.06|5969.78|5969.78|0
1656320830000|2022-06-27 09:07:10|5970.1|5970.1|5970.1|5970.1|5970.1|5970.1|5970.1|5970.1|0
1656320840000|2022-06-27 09:07:20|5969.78|5969.78|5968.35|5968.35|5969.78|5969.78|5968.35|5968.35|0
1656320850000|2022-06-27 09:07:30|5968.07|5968.07|5967.32|5967.32|5968.07|5968.07|5967.32|5967.32|0
1656320870000|2022-06-27 09:07:50|5967.04|5967.04|5966.65|5966.65|5967.04|5967.04|5966.65|5966.65|0
1656320890000|2022-06-27 09:08:10|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|5966.33|0
1656320920000|2022-06-27 09:08:40|5966.61|5966.61|5968.53|5968.53|5968.53|5968.53|5966.61|5966.61|0
1656320930000|2022-06-27 09:08:50|5968.21|5968.21|5967.93|5967.93|5968.21|5968.21|5967.93|5967.93|0
1656320940000|2022-06-27 09:09:00|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|0
1656320950000|2022-06-27 09:09:10|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|5967.93|0
1656320970000|2022-06-27 09:09:30|5968.43|5968.43|5969.14|5969.14|5969.42|5969.42|5968.43|5968.43|0
1656320980000|2022-06-27 09:09:40|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|5969.42|0
1656320990000|2022-06-27 09:09:50|5968.78|5968.78|5968.15|5968.15|5968.78|5968.78|5968.15|5968.15|0
1656321000000|2022-06-27 09:10:00|5967.96|5967.96|5967.96|5967.96|5967.96|5967.96|5967.96|5967.96|0
1656321030000|2022-06-27 09:10:30|5969.42|5969.42|5969.24|5969.24|5969.42|5969.42|5969.24|5969.24|0
1656321040000|2022-06-27 09:10:40|5970.01|5970.01|5970.28|5970.28|5970.28|5970.28|5970.01|5970.01|0
1656321050000|2022-06-27 09:10:50|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|0
1656321060000|2022-06-27 09:11:00|5970.88|5970.88|5970.88|5970.88|5970.88|5970.88|5970.88|5970.88|0
1656321070000|2022-06-27 09:11:10|5970.6|5970.6|5970.6|5970.6|5970.6|5970.6|5970.6|5970.6|0
1656321090000|2022-06-27 09:11:30|5969.97|5969.97|5969.97|5969.97|5969.97|5969.97|5969.69|5969.69|0
1656321100000|2022-06-27 09:11:40|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|5970.15|0
1656321110000|2022-06-27 09:11:50|5969.87|5969.87|5969.87|5969.87|5969.87|5969.87|5969.87|5969.87|0
1656321120000|2022-06-27 09:12:00|5970.26|5970.26|5971.14|5971.14|5971.26|5971.26|5970.26|5970.26|0
1656321130000|2022-06-27 09:12:10|5972.42|5972.42|5972.1|5972.1|5972.42|5972.42|5972.1|5972.1|0
1656321140000|2022-06-27 09:12:20|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|5972.74|0
1656321150000|2022-06-27 09:12:30|5973.02|5973.02|5973.7|5973.7|5973.7|5973.7|5973.02|5973.02|0
1656321160000|2022-06-27 09:12:40|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|0
1656321170000|2022-06-27 09:12:50|5974.02|5974.02|5973.74|5973.74|5974.02|5974.02|5973.74|5973.74|0
1656321180000|2022-06-27 09:13:00|5973.46|5973.46|5972.86|5972.86|5973.46|5973.46|5972.86|5972.86|0
1656321190000|2022-06-27 09:13:10|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|0
1656321210000|2022-06-27 09:13:30|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|5973.15|0
1656321230000|2022-06-27 09:13:50|5972.87|5972.87|5972.87|5972.87|5972.87|5972.87|5972.87|5972.87|0
1656321240000|2022-06-27 09:14:00|5972.37|5972.37|5972.16|5972.16|5972.37|5972.37|5972.16|5972.16|0
1656321250000|2022-06-27 09:14:10|5971.84|5971.84|5971.56|5971.56|5971.84|5971.84|5971.56|5971.56|0
1656321260000|2022-06-27 09:14:20|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|0
1656321270000|2022-06-27 09:14:30|5970.73|5970.73|5970.13|5970.13|5970.73|5970.73|5970.13|5970.13|0
1656321280000|2022-06-27 09:14:40|5970.69|5970.69|5970.69|5970.69|5970.69|5970.69|5970.69|5970.69|0
1656321300000|2022-06-27 09:15:00|5970.97|5970.97|5971.97|5971.97|5971.97|5971.97|5970.97|5970.97|0
1656321310000|2022-06-27 09:15:10|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|5972.68|0
1656321320000|2022-06-27 09:15:20|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|5973.18|0
1656321350000|2022-06-27 09:15:50|5972.54|5972.54|5971.22|5971.22|5972.54|5972.54|5970.94|5970.94|0
1656321360000|2022-06-27 09:16:00|5972.22|5972.22|5972.22|5972.22|5972.22|5972.22|5972.22|5972.22|0
1656321370000|2022-06-27 09:16:10|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|0
1656321380000|2022-06-27 09:16:20|5972.14|5972.14|5972.64|5972.64|5972.64|5972.64|5972.14|5972.14|0
1656321390000|2022-06-27 09:16:30|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|0
1656321400000|2022-06-27 09:16:40|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|0
1656321440000|2022-06-27 09:17:20|5973.08|5973.08|5973.72|5973.72|5973.72|5973.72|5973.08|5973.08|0
1656321500000|2022-06-27 09:18:20|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|0
1656321520000|2022-06-27 09:18:40|5974.87|5974.87|5975.83|5975.83|5975.83|5975.83|5974.87|5974.87|0
1656321570000|2022-06-27 09:19:30|5976.33|5976.33|5976.33|5976.33|5976.33|5976.33|5976.33|5976.33|0
1656321580000|2022-06-27 09:19:40|5975.83|5975.83|5975.19|5975.19|5975.83|5975.83|5975.19|5975.19|0
1656321590000|2022-06-27 09:19:50|5975|5975|5975|5975|5975|5975|5975|5975|0
1656321610000|2022-06-27 09:20:10|5975.32|5975.32|5975|5975|5975.32|5975.32|5975|5975|0
1656321620000|2022-06-27 09:20:20|5975.5|5975.5|5975.69|5975.69|5975.69|5975.69|5975.5|5975.5|0
1656321630000|2022-06-27 09:20:30|5976.97|5976.97|5980.04|5980.04|5980.04|5980.04|5976.65|5976.65|0
1656321640000|2022-06-27 09:20:40|5980.68|5980.68|5980.04|5980.04|5980.68|5980.68|5980.04|5980.04|0
1656321650000|2022-06-27 09:20:50|5980.53|5980.53|5981.03|5981.03|5981.03|5981.03|5980.53|5980.53|0
1656321660000|2022-06-27 09:21:00|5983.52|5983.52|5984.02|5984.02|5984.52|5984.52|5983.52|5983.52|0
1656321670000|2022-06-27 09:21:10|5983.52|5983.52|5983.02|5983.02|5983.52|5983.52|5983.02|5983.02|0
1656321680000|2022-06-27 09:21:20|5984.02|5984.02|5984.62|5984.62|5984.9|5984.9|5984.02|5984.02|0
1656321690000|2022-06-27 09:21:30|5983.98|5983.98|5983.34|5983.34|5983.98|5983.98|5983.34|5983.34|0
1656321740000|2022-06-27 09:22:20|5983.7|5983.7|5984.06|5984.06|5984.06|5984.06|5983.7|5983.7|0
1656321780000|2022-06-27 09:23:00|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|0
1656321800000|2022-06-27 09:23:20|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|5984.62|0
1656321810000|2022-06-27 09:23:30|5984.94|5984.94|5984.99|5984.99|5984.99|5984.99|5984.62|5984.62|0
1656321840000|2022-06-27 09:24:00|5984.5|5984.5|5984.5|5984.5|5984.5|5984.5|5984.5|5984.5|0
1656321860000|2022-06-27 09:24:20|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|0
1656321870000|2022-06-27 09:24:30|5985.14|5985.14|5984.95|5984.95|5985.14|5985.14|5984.95|5984.95|0
1656321910000|2022-06-27 09:25:10|5984.63|5984.63|5983.91|5983.91|5984.63|5984.63|5983.91|5983.91|0
1656321920000|2022-06-27 09:25:20|5983.27|5983.27|5982.31|5982.31|5983.27|5983.27|5982.31|5982.31|0
1656321930000|2022-06-27 09:25:30|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|5982.5|0
1656321960000|2022-06-27 09:26:00|5981.5|5981.5|5982.05|5982.05|5982.05|5982.05|5981.5|5981.5|0
1656321990000|2022-06-27 09:26:30|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|0
1656322020000|2022-06-27 09:27:00|5982.96|5982.96|5983.6|5983.6|5983.6|5983.6|5982.96|5982.96|0
1656322080000|2022-06-27 09:28:00|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|5983.42|0
1656322090000|2022-06-27 09:28:10|5983.98|5983.98|5983.98|5983.98|5983.98|5983.98|5983.98|5983.98|0
1656322130000|2022-06-27 09:28:50|5985.25|5985.25|5985.76|5985.76|5985.76|5985.76|5985.25|5985.25|0
1656322140000|2022-06-27 09:29:00|5985.48|5985.48|5985.48|5985.48|5985.48|5985.48|5985.48|5985.48|0
1656322150000|2022-06-27 09:29:10|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|0
1656322160000|2022-06-27 09:29:20|5986.12|5986.12|5986.12|5986.12|5986.12|5986.12|5986.12|5986.12|0
1656322170000|2022-06-27 09:29:30|5987.12|5987.12|5988.12|5988.12|5988.12|5988.12|5987.12|5987.12|0
1656322180000|2022-06-27 09:29:40|5987.84|5987.84|5987.34|5987.34|5987.84|5987.84|5987.34|5987.34|0
1656322190000|2022-06-27 09:29:50|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|5986.7|0
1656322210000|2022-06-27 09:30:10|5986.42|5986.42|5985.96|5985.96|5986.42|5986.42|5985.6|5985.6|0
1656322230000|2022-06-27 09:30:30|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|5985.46|0
1656322240000|2022-06-27 09:30:40|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|5984.82|0
1656322270000|2022-06-27 09:31:10|5984.46|5984.46|5984.53|5984.53|5984.85|5984.85|5984.25|5984.25|0
1656322300000|2022-06-27 09:31:40|5985.03|5985.03|5985.03|5985.03|5985.03|5985.03|5985.03|5985.03|0
1656322310000|2022-06-27 09:31:50|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|0
1656322330000|2022-06-27 09:32:10|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|5984.03|0
1656322360000|2022-06-27 09:32:40|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|5984.35|0
1656322370000|2022-06-27 09:32:50|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|0
1656322400000|2022-06-27 09:33:20|5983.26|5983.26|5981.98|5981.98|5983.26|5983.26|5981.98|5981.98|0
1656322410000|2022-06-27 09:33:30|5981.7|5981.7|5979.22|5979.22|5981.7|5981.7|5979.22|5979.22|0
1656322420000|2022-06-27 09:33:40|5978.66|5978.66|5977.46|5977.46|5978.66|5978.66|5977.46|5977.46|0
1656322430000|2022-06-27 09:33:50|5977.78|5977.78|5977.46|5977.46|5977.78|5977.78|5977.46|5977.46|0
1656322500000|2022-06-27 09:35:00|5977.03|5977.03|5976.82|5976.82|5977.03|5977.03|5976.82|5976.82|0
1656322510000|2022-06-27 09:35:10|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|0
1656322540000|2022-06-27 09:35:40|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1656322560000|2022-06-27 09:36:00|5977.22|5977.22|5976.9|5976.9|5977.22|5977.22|5976.9|5976.9|0
1656322580000|2022-06-27 09:36:20|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|0
1656322590000|2022-06-27 09:36:30|5975.11|5975.11|5975.11|5975.11|5975.11|5975.11|5975.11|5975.11|0
1656322600000|2022-06-27 09:36:40|5974.75|5974.75|5973.79|5973.79|5974.75|5974.75|5973.79|5973.79|0
1656322620000|2022-06-27 09:37:00|5974.17|5974.17|5974.17|5974.17|5974.17|5974.17|5974.17|5974.17|0
1656322630000|2022-06-27 09:37:10|5973.4|5973.4|5973.4|5973.4|5973.4|5973.4|5973.4|5973.4|0
1656322720000|2022-06-27 09:38:40|5972.63|5972.63|5972.63|5972.63|5972.63|5972.63|5972.63|5972.63|0
1656322740000|2022-06-27 09:39:00|5970.64|5970.64|5970|5970|5970.64|5970.64|5970|5970|0
1656322750000|2022-06-27 09:39:10|5968.05|5968.05|5966.94|5966.94|5968.14|5968.14|5966.94|5966.94|0
1656322760000|2022-06-27 09:39:20|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|5966.55|0
1656322800000|2022-06-27 09:40:00|5964.77|5964.77|5964.77|5964.77|5964.77|5964.77|5964.77|5964.77|0
1656322820000|2022-06-27 09:40:20|5963.49|5963.49|5963.17|5963.17|5963.49|5963.49|5963.17|5963.17|0
1656322830000|2022-06-27 09:40:30|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|5964.32|0
1656322840000|2022-06-27 09:40:40|5964.71|5964.71|5963.67|5963.67|5964.71|5964.71|5963.67|5963.67|0
1656322850000|2022-06-27 09:40:50|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|0
1656322880000|2022-06-27 09:41:20|5963.26|5963.26|5963.26|5963.26|5963.62|5963.62|5963.26|5963.26|0
1656322890000|2022-06-27 09:41:30|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|0
1656322910000|2022-06-27 09:41:50|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|5964.89|0
1656322940000|2022-06-27 09:42:20|5964.39|5964.39|5963.72|5963.72|5964.39|5964.39|5963.4|5963.4|0
1656322960000|2022-06-27 09:42:40|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|0
1656322980000|2022-06-27 09:43:00|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|5963.86|0
1656322990000|2022-06-27 09:43:10|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|5965.35|0
1656323030000|2022-06-27 09:43:50|5965|5965|5964.28|5964.28|5965|5965|5964.28|5964.28|0
1656323040000|2022-06-27 09:44:00|5964.92|5964.92|5964.92|5964.92|5964.92|5964.92|5964.92|5964.92|0
1656323080000|2022-06-27 09:44:40|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|5965.64|0
1656323100000|2022-06-27 09:45:00|5965.26|5965.26|5965.26|5965.26|5965.26|5965.26|5965.26|5965.26|0
1656323110000|2022-06-27 09:45:10|5965.82|5965.82|5967.54|5967.54|5967.54|5967.54|5965.82|5965.82|0
1656323130000|2022-06-27 09:45:30|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|5967.36|5967.36|0
1656323150000|2022-06-27 09:45:50|5968.05|5968.05|5968.24|5968.24|5968.24|5968.24|5968.05|5968.05|0
1656323160000|2022-06-27 09:46:00|5967.74|5967.74|5968.7|5968.7|5968.7|5968.7|5967.74|5967.74|0
1656323180000|2022-06-27 09:46:20|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|5968.42|0
1656323210000|2022-06-27 09:46:50|5968.7|5968.7|5969.34|5969.34|5969.34|5969.34|5968.7|5968.7|0
1656323220000|2022-06-27 09:47:00|5969.66|5969.66|5969.66|5969.66|5970.01|5970.01|5969.66|5969.66|0
1656323250000|2022-06-27 09:47:30|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|5970.3|0
1656323270000|2022-06-27 09:47:50|5970.51|5970.51|5972.56|5972.56|5972.75|5972.75|5970.51|5970.51|0
1656323290000|2022-06-27 09:48:10|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|0
1656323300000|2022-06-27 09:48:20|5974.08|5974.08|5974.27|5974.27|5974.27|5974.27|5974.08|5974.08|0
1656323310000|2022-06-27 09:48:30|5974.62|5974.62|5974.27|5974.27|5974.62|5974.62|5974.27|5974.27|0
1656323340000|2022-06-27 09:49:00|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|5973.77|0
1656323380000|2022-06-27 09:49:40|5974.05|5974.05|5973.1|5973.1|5974.05|5974.05|5973.1|5973.1|0
1656323390000|2022-06-27 09:49:50|5972.78|5972.78|5972.31|5972.31|5972.78|5972.78|5972.31|5972.31|0
1656323400000|2022-06-27 09:50:00|5972.87|5972.87|5972.31|5972.31|5972.87|5972.87|5972.31|5972.31|0
1656323420000|2022-06-27 09:50:20|5971.6|5971.6|5971.24|5971.24|5971.6|5971.6|5971.24|5971.24|0
1656323430000|2022-06-27 09:50:30|5971.74|5971.74|5970.14|5970.14|5971.74|5971.74|5970.14|5970.14|0
1656323460000|2022-06-27 09:51:00|5970.33|5970.33|5970.33|5970.33|5970.33|5970.33|5970.33|5970.33|0
1656323490000|2022-06-27 09:51:30|5970.97|5970.97|5970.97|5970.97|5970.97|5970.97|5970.97|5970.97|0
1656323520000|2022-06-27 09:52:00|5970.65|5970.65|5970.65|5970.65|5970.65|5970.65|5970.33|5970.33|0
1656323530000|2022-06-27 09:52:10|5971.29|5971.29|5971.29|5971.29|5971.29|5971.29|5971.29|5971.29|0
1656323540000|2022-06-27 09:52:20|5970.21|5970.21|5970.53|5970.53|5970.53|5970.53|5970.21|5970.21|0
1656323560000|2022-06-27 09:52:40|5969.89|5969.89|5969.89|5969.89|5969.89|5969.89|5969.89|5969.89|0
1656323580000|2022-06-27 09:53:00|5969.52|5969.52|5969.52|5969.52|5969.52|5969.52|5969.52|5969.52|0
1656323600000|2022-06-27 09:53:20|5970.16|5970.16|5970.16|5970.16|5970.16|5970.16|5970.16|5970.16|0
1656323610000|2022-06-27 09:53:30|5969.8|5969.8|5969.48|5969.48|5969.8|5969.8|5969.48|5969.48|0
1656323630000|2022-06-27 09:53:50|5969.16|5969.16|5968.2|5968.2|5969.16|5969.16|5968.2|5968.2|0
1656323660000|2022-06-27 09:54:20|5968.39|5968.39|5969.46|5969.46|5969.46|5969.46|5968.39|5968.39|0
1656323680000|2022-06-27 09:54:40|5967.86|5967.86|5966.94|5966.94|5967.86|5967.86|5966.94|5966.94|0
1656323690000|2022-06-27 09:54:50|5966.44|5966.44|5965.01|5965.01|5966.44|5966.44|5965.01|5965.01|0
1656323700000|2022-06-27 09:55:00|5964.51|5964.51|5964.14|5964.14|5964.51|5964.51|5964.14|5964.14|0
1656323710000|2022-06-27 09:55:10|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|5964.64|0
1656323720000|2022-06-27 09:55:20|5964.28|5964.28|5964.28|5964.28|5964.28|5964.28|5964.28|5964.28|0
1656323730000|2022-06-27 09:55:30|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|0
1656323740000|2022-06-27 09:55:40|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|5962.48|0
1656323760000|2022-06-27 09:56:00|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|0
1656323780000|2022-06-27 09:56:20|5961.64|5961.64|5961.64|5961.64|5961.64|5961.64|5961.64|5961.64|0
1656323790000|2022-06-27 09:56:30|5961.36|5961.36|5961.36|5961.36|5961.36|5961.36|5961.36|5961.36|0
1656323800000|2022-06-27 09:56:40|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|5961.08|0
1656323830000|2022-06-27 09:57:10|5961.36|5961.36|5961.36|5961.36|5961.36|5961.36|5961.36|5961.36|0
1656323840000|2022-06-27 09:57:20|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|0
1656323850000|2022-06-27 09:57:30|5962.56|5962.56|5962.88|5962.88|5962.88|5962.88|5962.56|5962.56|0
1656323860000|2022-06-27 09:57:40|5963.59|5963.59|5964.52|5964.52|5964.52|5964.52|5963.59|5963.59|0
1656323870000|2022-06-27 09:57:50|5964.8|5964.8|5964.8|5964.8|5964.8|5964.8|5964.8|5964.8|0
1656323890000|2022-06-27 09:58:10|5964.48|5964.48|5964.48|5964.48|5964.48|5964.48|5964.48|5964.48|0
1656323900000|2022-06-27 09:58:20|5963.84|5963.84|5963.52|5963.52|5963.84|5963.84|5963.52|5963.52|0
1656323940000|2022-06-27 09:59:00|5963.84|5963.84|5964.54|5964.54|5964.54|5964.54|5963.84|5963.84|0
1656323970000|2022-06-27 09:59:30|5964.22|5964.22|5963.26|5963.26|5964.22|5964.22|5963.26|5963.26|0
1656323980000|2022-06-27 09:59:40|5962.77|5962.77|5963.76|5963.76|5963.76|5963.76|5962.77|5962.77|0
1656324000000|2022-06-27 10:00:00|5964.08|5964.08|5963.89|5963.89|5964.08|5964.08|5963.89|5963.89|0
1656324040000|2022-06-27 10:00:40|5964.61|5964.61|5964.25|5964.25|5964.61|5964.61|5964.25|5964.25|0
1656324060000|2022-06-27 10:01:00|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|0
1656324070000|2022-06-27 10:01:10|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|5963.89|0
1656324100000|2022-06-27 10:01:40|5964.21|5964.21|5963.71|5963.71|5964.21|5964.21|5963.71|5963.71|0
1656324150000|2022-06-27 10:02:30|5963.93|5963.93|5964.25|5964.25|5964.25|5964.25|5963.93|5963.93|0
1656324200000|2022-06-27 10:03:20|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|5963.87|0
1656324220000|2022-06-27 10:03:40|5963.31|5963.31|5963.31|5963.31|5963.31|5963.31|5963.31|5963.31|0
1656324260000|2022-06-27 10:04:20|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|5963.5|0
1656324290000|2022-06-27 10:04:50|5963|5963|5963|5963|5963|5963|5963|5963|0
1656324300000|2022-06-27 10:05:00|5963.5|5963.5|5963.31|5963.31|5963.5|5963.5|5963.31|5963.31|0
1656324310000|2022-06-27 10:05:10|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|0
1656324370000|2022-06-27 10:06:10|5962.71|5962.71|5960.93|5960.93|5962.71|5962.71|5960.93|5960.93|0
1656324380000|2022-06-27 10:06:20|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|5961.25|0
1656324390000|2022-06-27 10:06:30|5961.57|5961.57|5961.57|5961.57|5961.57|5961.57|5961.57|5961.57|0
1656324400000|2022-06-27 10:06:40|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|5961.89|0
1656324430000|2022-06-27 10:07:10|5962.21|5962.21|5962.21|5962.21|5962.21|5962.21|5962.21|5962.21|0
1656324460000|2022-06-27 10:07:40|5961.93|5961.93|5960.79|5960.79|5961.93|5961.93|5960.79|5960.79|0
1656324480000|2022-06-27 10:08:00|5960.07|5960.07|5960.07|5960.07|5960.07|5960.07|5960.07|5960.07|0
1656324500000|2022-06-27 10:08:20|5959.75|5959.75|5959.75|5959.75|5959.75|5959.75|5959.75|5959.75|0
1656324540000|2022-06-27 10:09:00|5959.56|5959.56|5959.56|5959.56|5959.56|5959.56|5959.56|5959.56|0
1656324550000|2022-06-27 10:09:10|5958.92|5958.92|5958.92|5958.92|5958.92|5958.92|5958.92|5958.92|0
1656324620000|2022-06-27 10:10:20|5958.28|5958.28|5958.28|5958.28|5958.28|5958.28|5958.28|5958.28|0
1656324630000|2022-06-27 10:10:30|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|5958.09|0
1656324650000|2022-06-27 10:10:50|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|5958.73|0
1656324690000|2022-06-27 10:11:30|5958.24|5958.24|5958.56|5958.56|5958.56|5958.56|5958.24|5958.24|0
1656324700000|2022-06-27 10:11:40|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|0
1656324710000|2022-06-27 10:11:50|5957.86|5957.86|5957.54|5957.54|5957.86|5957.86|5957.54|5957.54|0
1656324720000|2022-06-27 10:12:00|5956.79|5956.79|5956.79|5956.79|5956.79|5956.79|5956.79|5956.79|0
1656324750000|2022-06-27 10:12:30|5957.11|5957.11|5957.11|5957.11|5957.11|5957.11|5957.11|5957.11|0
1656324780000|2022-06-27 10:13:00|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|0
1656324840000|2022-06-27 10:14:00|5956.96|5956.96|5957.18|5957.18|5957.18|5957.18|5956.96|5956.96|0
1656324850000|2022-06-27 10:14:10|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|0
1656324860000|2022-06-27 10:14:20|5954.15|5954.15|5953.8|5953.8|5954.15|5954.15|5953.8|5953.8|0
1656324880000|2022-06-27 10:14:40|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|0
1656324960000|2022-06-27 10:16:00|5954.57|5954.57|5954.57|5954.57|5954.57|5954.57|5954.57|5954.57|0
1656324990000|2022-06-27 10:16:30|5954.25|5954.25|5953.93|5953.93|5954.25|5954.25|5953.93|5953.93|0
1656325010000|2022-06-27 10:16:50|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|0
1656325060000|2022-06-27 10:17:40|5954.32|5954.32|5954.32|5954.32|5954.32|5954.32|5954.32|5954.32|0
1656325070000|2022-06-27 10:17:50|5955.92|5955.92|5958.12|5958.12|5958.12|5958.12|5955.92|5955.92|0
1656325080000|2022-06-27 10:18:00|5958.62|5958.62|5958.62|5958.62|5958.62|5958.62|5958.62|5958.62|0
1656325090000|2022-06-27 10:18:10|5957.9|5957.9|5958.09|5958.09|5958.09|5958.09|5957.9|5957.9|0
1656325110000|2022-06-27 10:18:30|5959.63|5959.63|5960.27|5960.27|5960.27|5960.27|5959.63|5959.63|0
1656325140000|2022-06-27 10:19:00|5960.48|5960.48|5961.3|5961.3|5961.83|5961.83|5960.48|5960.48|0
1656325160000|2022-06-27 10:19:20|5960.94|5960.94|5960.4|5960.4|5960.94|5960.94|5960.4|5960.4|0
1656325170000|2022-06-27 10:19:30|5960.04|5960.04|5960.04|5960.04|5960.04|5960.04|5960.04|5960.04|0
1656325180000|2022-06-27 10:19:40|5959.68|5959.68|5959.68|5959.68|5959.68|5959.68|5959.68|5959.68|0
1656325190000|2022-06-27 10:19:50|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|5960.32|0
1656325200000|2022-06-27 10:20:00|5959.58|5959.58|5959.58|5959.58|5959.58|5959.58|5959.58|5959.58|0
1656325240000|2022-06-27 10:20:40|5959.26|5959.26|5957.01|5957.01|5959.26|5959.26|5957.01|5957.01|0
1656325280000|2022-06-27 10:21:20|5956.37|5956.37|5955.73|5955.73|5956.37|5956.37|5955.73|5955.73|0
1656325290000|2022-06-27 10:21:30|5954.74|5954.74|5954.74|5954.74|5954.74|5954.74|5954.74|5954.74|0
1656325310000|2022-06-27 10:21:50|5955.09|5955.09|5955.09|5955.09|5955.09|5955.09|5955.09|5955.09|0
1656325330000|2022-06-27 10:22:10|5955.73|5955.73|5955.73|5955.73|5955.73|5955.73|5955.73|5955.73|0
1656325350000|2022-06-27 10:22:30|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|0
1656325370000|2022-06-27 10:22:50|5956.55|5956.55|5956.55|5956.55|5956.55|5956.55|5956.55|5956.55|0
1656325380000|2022-06-27 10:23:00|5956.91|5956.91|5956.91|5956.91|5956.91|5956.91|5956.91|5956.91|0
1656325400000|2022-06-27 10:23:20|5957.41|5957.41|5957.41|5957.41|5957.41|5957.41|5957.41|5957.41|0
1656325410000|2022-06-27 10:23:30|5957.79|5957.79|5959.07|5959.07|5959.07|5959.07|5957.79|5957.79|0
1656325440000|2022-06-27 10:24:00|5958.07|5958.07|5958.07|5958.07|5958.07|5958.07|5958.07|5958.07|0
1656325450000|2022-06-27 10:24:10|5959.03|5959.03|5958.2|5958.2|5959.03|5959.03|5958.2|5958.2|0
1656325530000|2022-06-27 10:25:30|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|5959.27|0
1656325560000|2022-06-27 10:26:00|5960.43|5960.43|5960.11|5960.11|5960.43|5960.43|5960.11|5960.11|0
1656325570000|2022-06-27 10:26:10|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|5960.47|0
1656325580000|2022-06-27 10:26:20|5959.51|5959.51|5959.51|5959.51|5959.51|5959.51|5959.51|5959.51|0
1656325600000|2022-06-27 10:26:40|5959.88|5959.88|5959.88|5959.88|5959.88|5959.88|5959.88|5959.88|0
1656325640000|2022-06-27 10:27:20|5959.51|5959.51|5952.8|5952.8|5959.51|5959.51|5951.08|5951.08|0
1656325650000|2022-06-27 10:27:30|5952.99|5952.99|5954.61|5954.61|5954.61|5954.61|5952.99|5952.99|0
1656325750000|2022-06-27 10:29:10|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|0
1656325760000|2022-06-27 10:29:20|5955.47|5955.47|5955.47|5955.47|5955.47|5955.47|5955.47|5955.47|0
1656325770000|2022-06-27 10:29:30|5956.11|5956.11|5956.11|5956.11|5956.11|5956.11|5956.11|5956.11|0
1656325790000|2022-06-27 10:29:50|5955.61|5955.61|5955.25|5955.25|5955.61|5955.61|5955.25|5955.25|0
1656325880000|2022-06-27 10:31:20|5955.44|5955.44|5955.44|5955.44|5955.44|5955.44|5955.44|5955.44|0
1656325920000|2022-06-27 10:32:00|5955.8|5955.8|5955.48|5955.48|5955.8|5955.8|5955.48|5955.48|0
1656325970000|2022-06-27 10:32:50|5956.12|5956.12|5956.12|5956.12|5956.12|5956.12|5956.12|5956.12|0
1656325980000|2022-06-27 10:33:00|5955.12|5955.12|5955.12|5955.12|5955.12|5955.12|5955.12|5955.12|0
1656325990000|2022-06-27 10:33:10|5957.04|5957.04|5957.04|5957.04|5957.04|5957.04|5957.04|5957.04|0
1656326010000|2022-06-27 10:33:30|5956.66|5956.66|5956.66|5956.66|5956.66|5956.66|5956.66|5956.66|0
1656326050000|2022-06-27 10:34:10|5957.02|5957.02|5957.02|5957.02|5957.02|5957.02|5957.02|5957.02|0
1656326060000|2022-06-27 10:34:20|5957.66|5957.66|5957.85|5957.85|5957.85|5957.85|5957.66|5957.66|0
1656326070000|2022-06-27 10:34:30|5958.41|5958.41|5958.41|5958.41|5958.41|5958.41|5958.41|5958.41|0
1656326080000|2022-06-27 10:34:40|5958.78|5958.78|5958.46|5958.46|5958.78|5958.78|5958.46|5958.46|0
1656326090000|2022-06-27 10:34:50|5958.85|5958.85|5958.85|5958.85|5958.85|5958.85|5958.85|5958.85|0
1656326100000|2022-06-27 10:35:00|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|5959.06|0
1656326120000|2022-06-27 10:35:20|5958.74|5958.74|5957.97|5957.97|5958.74|5958.74|5957.97|5957.97|0
1656326160000|2022-06-27 10:36:00|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|5957.61|0
1656326200000|2022-06-27 10:36:40|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|5957.23|0
1656326210000|2022-06-27 10:36:50|5956.91|5956.91|5956.59|5956.59|5956.91|5956.91|5956.59|5956.59|0
1656326230000|2022-06-27 10:37:10|5956.97|5956.97|5957.36|5957.36|5957.36|5957.36|5956.97|5956.97|0
1656326250000|2022-06-27 10:37:30|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|0
1656326260000|2022-06-27 10:37:40|5955.85|5955.85|5955.28|5955.28|5955.85|5955.85|5955.28|5955.28|0
1656326330000|2022-06-27 10:38:50|5955.47|5955.47|5955.28|5955.28|5955.47|5955.47|5955.28|5955.28|0
1656326340000|2022-06-27 10:39:00|5954.28|5954.28|5956.62|5956.62|5956.62|5956.62|5954.28|5954.28|0
1656326390000|2022-06-27 10:39:50|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|5955.66|0
1656326430000|2022-06-27 10:40:30|5955.02|5955.02|5955.02|5955.02|5955.02|5955.02|5955.02|5955.02|0
1656326460000|2022-06-27 10:41:00|5954.83|5954.83|5954.83|5954.83|5954.83|5954.83|5954.83|5954.83|0
1656326480000|2022-06-27 10:41:20|5955.15|5955.15|5955.15|5955.15|5955.15|5955.15|5955.15|5955.15|0
1656326530000|2022-06-27 10:42:10|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|5954.87|0
1656326540000|2022-06-27 10:42:20|5955.15|5955.15|5955.15|5955.15|5955.15|5955.15|5955.15|5955.15|0
1656326560000|2022-06-27 10:42:40|5955.47|5955.47|5956.04|5956.04|5956.04|5956.04|5955.47|5955.47|0
1656326570000|2022-06-27 10:42:50|5955.85|5955.85|5956.13|5956.13|5956.13|5956.13|5955.85|5955.85|0
1656326580000|2022-06-27 10:43:00|5955.94|5955.94|5956.04|5956.04|5956.04|5956.04|5955.72|5955.72|0
1656326600000|2022-06-27 10:43:20|5956.76|5956.76|5956.76|5956.76|5956.76|5956.76|5956.76|5956.76|0
1656326610000|2022-06-27 10:43:30|5957.26|5957.26|5957.76|5957.76|5957.76|5957.76|5957.26|5957.26|0
1656326640000|2022-06-27 10:44:00|5958.04|5958.04|5958.04|5958.04|5958.04|5958.04|5958.04|5958.04|0
1656326660000|2022-06-27 10:44:20|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|5957.72|0
1656326670000|2022-06-27 10:44:30|5958|5958|5957.72|5957.72|5958|5958|5957.72|5957.72|0
1656326680000|2022-06-27 10:44:40|5958.23|5958.23|5958.23|5958.23|5958.23|5958.23|5958.23|5958.23|0
1656326690000|2022-06-27 10:44:50|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|5958.54|0
1656326710000|2022-06-27 10:45:10|5958.19|5958.19|5957.47|5957.47|5958.19|5958.19|5957.47|5957.47|0
1656326730000|2022-06-27 10:45:30|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|5958.24|0
1656326740000|2022-06-27 10:45:40|5958.05|5958.05|5957.64|5957.64|5958.05|5958.05|5957.64|5957.64|0
1656326750000|2022-06-27 10:45:50|5957.45|5957.45|5957.45|5957.45|5957.45|5957.45|5957.45|5957.45|0
1656326800000|2022-06-27 10:46:40|5956.81|5956.81|5956.62|5956.62|5956.81|5956.81|5956.62|5956.62|0
1656326810000|2022-06-27 10:46:50|5955.91|5955.91|5955.91|5955.91|5955.91|5955.91|5955.91|5955.91|0
1656326820000|2022-06-27 10:47:00|5955.52|5955.52|5955.52|5955.52|5955.52|5955.52|5955.52|5955.52|0
1656326830000|2022-06-27 10:47:10|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|0
1656326840000|2022-06-27 10:47:20|5954.6|5954.6|5953.64|5953.64|5954.6|5954.6|5953.64|5953.64|0
1656326850000|2022-06-27 10:47:30|5953.15|5953.15|5952.83|5952.83|5953.15|5953.15|5952.83|5952.83|0
1656326860000|2022-06-27 10:47:40|5952.11|5952.11|5952.11|5952.11|5952.11|5952.11|5952.11|5952.11|0
1656326900000|2022-06-27 10:48:20|5952.75|5952.75|5952.75|5952.75|5952.75|5952.75|5952.75|5952.75|0
1656326910000|2022-06-27 10:48:30|5953.07|5953.07|5951.64|5951.64|5953.07|5953.07|5951.64|5951.64|0
1656326920000|2022-06-27 10:48:40|5952|5952|5952.21|5952.21|5952.21|5952.21|5952|5952|0
1656326930000|2022-06-27 10:48:50|5951.85|5951.85|5951.53|5951.53|5951.85|5951.85|5951.53|5951.53|0
1656326970000|2022-06-27 10:49:30|5951.34|5951.34|5951.34|5951.34|5951.34|5951.34|5951.34|5951.34|0
1656326990000|2022-06-27 10:49:50|5951.66|5951.66|5951.66|5951.66|5951.66|5951.66|5951.66|5951.66|0
1656327020000|2022-06-27 10:50:20|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|0
1656327060000|2022-06-27 10:51:00|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|5952.34|0
1656327100000|2022-06-27 10:51:40|5952.66|5952.66|5952.66|5952.66|5952.66|5952.66|5952.66|5952.66|0
1656327110000|2022-06-27 10:51:50|5951.59|5951.59|5951.23|5951.23|5951.59|5951.59|5951.23|5951.23|0
1656327120000|2022-06-27 10:52:00|5950.91|5950.91|5951.19|5951.19|5951.19|5951.19|5950.91|5950.91|0
1656327130000|2022-06-27 10:52:10|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|0
1656327180000|2022-06-27 10:53:00|5951.89|5951.89|5952.21|5952.21|5952.21|5952.21|5951.89|5951.89|0
1656327190000|2022-06-27 10:53:10|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|0
1656327200000|2022-06-27 10:53:20|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|0
1656327240000|2022-06-27 10:54:00|5953.85|5953.85|5953.85|5953.85|5953.85|5953.85|5953.85|5953.85|0
1656327260000|2022-06-27 10:54:20|5954.41|5954.41|5954.41|5954.41|5954.41|5954.41|5954.41|5954.41|0
1656327310000|2022-06-27 10:55:10|5954.76|5954.76|5954.76|5954.76|5954.76|5954.76|5954.76|5954.76|0
1656327320000|2022-06-27 10:55:20|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|5954.44|0
1656327330000|2022-06-27 10:55:30|5954.09|5954.09|5954.44|5954.44|5954.44|5954.44|5954.09|5954.09|0
1656327340000|2022-06-27 10:55:40|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|0
1656327360000|2022-06-27 10:56:00|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|0
1656327370000|2022-06-27 10:56:10|5955.96|5955.96|5955.96|5955.96|5955.96|5955.96|5955.96|5955.96|0
1656327380000|2022-06-27 10:56:20|5956.39|5956.39|5956.39|5956.39|5956.39|5956.39|5956.39|5956.39|0
1656327390000|2022-06-27 10:56:30|5956.95|5956.95|5957.23|5957.23|5957.23|5957.23|5956.95|5956.95|0
1656327440000|2022-06-27 10:57:20|5957.59|5957.59|5957.59|5957.59|5957.59|5957.59|5957.59|5957.59|0
1656327460000|2022-06-27 10:57:40|5958.09|5958.09|5958.65|5958.65|5958.65|5958.65|5958.09|5958.09|0
1656327490000|2022-06-27 10:58:10|5960.57|5960.57|5964.04|5964.04|5964.04|5964.04|5960.57|5960.57|0
1656327500000|2022-06-27 10:58:20|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|5964.76|0
1656327510000|2022-06-27 10:58:30|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|5964.04|0
1656327550000|2022-06-27 10:59:10|5963.05|5963.05|5963.33|5963.33|5963.33|5963.33|5963.05|5963.05|0
1656327560000|2022-06-27 10:59:20|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|5963.54|0
1656327580000|2022-06-27 10:59:40|5963.9|5963.9|5963.9|5963.9|5963.9|5963.9|5963.9|5963.9|0
1656327600000|2022-06-27 11:00:00|5963.26|5963.26|5962.62|5962.62|5963.26|5963.26|5962.62|5962.62|0
1656327640000|2022-06-27 11:00:40|5962.23|5962.23|5962.23|5962.23|5962.23|5962.23|5962.23|5962.23|0
1656327650000|2022-06-27 11:00:50|5962.55|5962.55|5962.55|5962.55|5962.55|5962.55|5962.55|5962.55|0
1656327710000|2022-06-27 11:01:50|5962.36|5962.36|5962.36|5962.36|5962.36|5962.36|5961.99|5961.99|0
1656327750000|2022-06-27 11:02:30|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|5962.04|0
1656327760000|2022-06-27 11:02:40|5961.67|5961.67|5961.29|5961.29|5961.67|5961.67|5961.29|5961.29|0
1656327770000|2022-06-27 11:02:50|5961.01|5961.01|5958.89|5958.89|5961.01|5961.01|5958.89|5958.89|0
1656327790000|2022-06-27 11:03:10|5958.12|5958.12|5958.31|5958.31|5958.31|5958.31|5958.12|5958.12|0
1656327840000|2022-06-27 11:04:00|5957.99|5957.99|5957.31|5957.31|5957.99|5957.99|5957.31|5957.31|0
1656327900000|2022-06-27 11:05:00|5956.93|5956.93|5956.93|5956.93|5956.93|5956.93|5956.93|5956.93|0
1656327910000|2022-06-27 11:05:10|5957.25|5957.25|5957.25|5957.25|5957.25|5957.25|5957.25|5957.25|0
1656327930000|2022-06-27 11:05:30|5957.44|5957.44|5957.44|5957.44|5957.44|5957.44|5957.44|5957.44|0
1656327940000|2022-06-27 11:05:40|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|0
1656327960000|2022-06-27 11:06:00|5958.9|5958.9|5958.9|5958.9|5958.9|5958.9|5958.9|5958.9|0
1656328070000|2022-06-27 11:07:50|5959.18|5959.18|5959.18|5959.18|5959.18|5959.18|5959.18|5959.18|0
1656328100000|2022-06-27 11:08:20|5958.62|5958.62|5958.62|5958.62|5958.62|5958.62|5958.62|5958.62|0
1656328150000|2022-06-27 11:09:10|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|5959.26|0
1656328160000|2022-06-27 11:09:20|5959.9|5959.9|5959.18|5959.18|5959.9|5959.9|5959.18|5959.18|0
1656328170000|2022-06-27 11:09:30|5959.74|5959.74|5959.74|5959.74|5959.74|5959.74|5959.74|5959.74|0
1656328190000|2022-06-27 11:09:50|5959.1|5959.1|5959.1|5959.1|5959.1|5959.1|5959.1|5959.1|0
1656328200000|2022-06-27 11:10:00|5958.46|5958.46|5959.53|5959.53|5959.53|5959.53|5958.46|5958.46|0
1656328220000|2022-06-27 11:10:20|5959.18|5959.18|5959.18|5959.18|5959.18|5959.18|5959.18|5959.18|0
1656328250000|2022-06-27 11:10:50|5958.82|5958.82|5958.82|5958.82|5958.82|5958.82|5958.82|5958.82|0
1656328260000|2022-06-27 11:11:00|5958.18|5958.18|5958.5|5958.5|5958.5|5958.5|5958.18|5958.18|0
1656328280000|2022-06-27 11:11:20|5958.18|5958.18|5958.18|5958.18|5958.18|5958.18|5958.18|5958.18|0
1656328330000|2022-06-27 11:12:10|5958.5|5958.5|5958.5|5958.5|5958.5|5958.5|5958.5|5958.5|0
1656328370000|2022-06-27 11:12:50|5959.78|5959.78|5960.1|5960.1|5960.1|5960.1|5959.78|5959.78|0
1656328380000|2022-06-27 11:13:00|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|0
1656328410000|2022-06-27 11:13:30|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|0
1656328440000|2022-06-27 11:14:00|5960.27|5960.27|5960.27|5960.27|5960.27|5960.27|5960.27|5960.27|0
1656328460000|2022-06-27 11:14:20|5960.59|5960.59|5960.59|5960.59|5960.59|5960.59|5960.59|5960.59|0
1656328500000|2022-06-27 11:15:00|5960.91|5960.91|5960.91|5960.91|5960.91|5960.91|5960.91|5960.91|0
1656328510000|2022-06-27 11:15:10|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|0
1656328530000|2022-06-27 11:15:30|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|0
1656328550000|2022-06-27 11:15:50|5960.08|5960.08|5960.08|5960.08|5960.08|5960.08|5960.08|5960.08|0
1656328600000|2022-06-27 11:16:40|5959.8|5959.8|5959.8|5959.8|5959.8|5959.8|5959.8|5959.8|0
1656328610000|2022-06-27 11:16:50|5960.51|5960.51|5960.51|5960.51|5960.51|5960.51|5960.51|5960.51|0
1656328620000|2022-06-27 11:17:00|5959.87|5959.87|5959.55|5959.55|5959.87|5959.87|5959.55|5959.55|0
1656328640000|2022-06-27 11:17:20|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|5959.87|0
1656328680000|2022-06-27 11:18:00|5959.37|5959.37|5958.88|5958.88|5959.37|5959.37|5958.88|5958.88|0
1656328690000|2022-06-27 11:18:10|5957.92|5957.92|5956.99|5956.99|5958.24|5958.24|5956.67|5956.67|0
1656328710000|2022-06-27 11:18:30|5957.63|5957.63|5957.63|5957.63|5957.63|5957.63|5957.63|5957.63|0
1656328800000|2022-06-27 11:20:00|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|0
1656328840000|2022-06-27 11:20:40|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|0
1656328860000|2022-06-27 11:21:00|5959.95|5959.95|5959.95|5959.95|5959.95|5959.95|5959.95|5959.95|0
1656328900000|2022-06-27 11:21:40|5960.27|5960.27|5960.27|5960.27|5960.27|5960.27|5960.27|5960.27|0
1656328910000|2022-06-27 11:21:50|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|0
1656328930000|2022-06-27 11:22:10|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|5960.13|0
1656329000000|2022-06-27 11:23:20|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|5959.94|0
1656329010000|2022-06-27 11:23:30|5959.62|5959.62|5959.3|5959.3|5959.62|5959.62|5959.3|5959.3|0
1656329030000|2022-06-27 11:23:50|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|5958.87|0
1656329040000|2022-06-27 11:24:00|5958.23|5958.23|5958.23|5958.23|5958.23|5958.23|5958.23|5958.23|0
1656329050000|2022-06-27 11:24:10|5957.46|5957.46|5956.39|5956.39|5957.46|5957.46|5956.39|5956.39|0
1656329070000|2022-06-27 11:24:30|5956.18|5956.18|5956.67|5956.67|5956.67|5956.67|5956.18|5956.18|0
1656329090000|2022-06-27 11:24:50|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|0
1656329100000|2022-06-27 11:25:00|5958.79|5958.79|5958.79|5958.79|5958.79|5958.79|5958.79|5958.79|0
1656329110000|2022-06-27 11:25:10|5958.02|5958.02|5958.3|5958.3|5958.3|5958.3|5958.02|5958.02|0
1656329120000|2022-06-27 11:25:20|5957.98|5957.98|5957.42|5957.42|5957.98|5957.98|5957.42|5957.42|0
1656329130000|2022-06-27 11:25:30|5957.14|5957.14|5956.1|5956.1|5957.14|5957.14|5956.1|5956.1|0
1656329160000|2022-06-27 11:26:00|5956.66|5956.66|5956.66|5956.66|5956.66|5956.66|5956.66|5956.66|0
1656329170000|2022-06-27 11:26:10|5956.98|5956.98|5956.7|5956.7|5956.98|5956.98|5956.7|5956.7|0
1656329180000|2022-06-27 11:26:20|5956.98|5956.98|5956.98|5956.98|5956.98|5956.98|5956.98|5956.98|0
1656329240000|2022-06-27 11:27:20|5956.61|5956.61|5956.61|5956.61|5956.61|5956.61|5956.61|5956.61|0
1656329280000|2022-06-27 11:28:00|5955.61|5955.61|5954.97|5954.97|5955.61|5955.61|5954.97|5954.97|0
1656329300000|2022-06-27 11:28:20|5954.33|5954.33|5954.33|5954.33|5954.33|5954.33|5954.33|5954.33|0
1656329390000|2022-06-27 11:29:50|5953.69|5953.69|5953.69|5953.69|5953.69|5953.69|5953.69|5953.69|0
1656329400000|2022-06-27 11:30:00|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|5953.37|0
1656329410000|2022-06-27 11:30:10|5952.73|5952.73|5952.73|5952.73|5952.73|5952.73|5952.73|5952.73|0
1656329430000|2022-06-27 11:30:30|5952.41|5952.41|5952.41|5952.41|5952.41|5952.41|5952.41|5952.41|0
1656329450000|2022-06-27 11:30:50|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|5951.7|0
1656329470000|2022-06-27 11:31:10|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|5952.02|0
1656329550000|2022-06-27 11:32:30|5952.34|5952.34|5952.66|5952.66|5952.66|5952.66|5952.34|5952.34|0
1656329570000|2022-06-27 11:32:50|5953.43|5953.43|5953.43|5953.43|5953.43|5953.43|5953.43|5953.43|0
1656329580000|2022-06-27 11:33:00|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|5954.06|0
1656329590000|2022-06-27 11:33:10|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|0
1656329610000|2022-06-27 11:33:30|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|0
1656329630000|2022-06-27 11:33:50|5953.94|5953.94|5953.94|5953.94|5953.94|5953.94|5953.94|5953.94|0
1656329680000|2022-06-27 11:34:40|5954.25|5954.25|5954.57|5954.57|5954.57|5954.57|5954.25|5954.25|0
1656329700000|2022-06-27 11:35:00|5954.22|5954.22|5954.22|5954.22|5954.22|5954.22|5954.22|5954.22|0
1656329710000|2022-06-27 11:35:10|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|0
1656329740000|2022-06-27 11:35:40|5953.54|5953.54|5953.54|5953.54|5953.54|5953.54|5953.54|5953.54|0
1656329750000|2022-06-27 11:35:50|5953.22|5953.22|5953.22|5953.22|5953.22|5953.22|5953.22|5953.22|0
1656329870000|2022-06-27 11:37:50|5952.58|5952.58|5952.58|5952.58|5952.9|5952.9|5952.58|5952.58|0
1656329880000|2022-06-27 11:38:00|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|5952.9|0
1656329900000|2022-06-27 11:38:20|5953.22|5953.22|5953.03|5953.03|5953.22|5953.22|5953.03|5953.03|0
1656329950000|2022-06-27 11:39:10|5953.8|5953.8|5953.8|5953.8|5953.8|5953.8|5953.8|5953.8|0
1656329960000|2022-06-27 11:39:20|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|5953.03|0
1656329970000|2022-06-27 11:39:30|5953.31|5953.31|5953.03|5953.03|5953.31|5953.31|5953.03|5953.03|0
1656329980000|2022-06-27 11:39:40|5953.31|5953.31|5952.99|5952.99|5953.31|5953.31|5952.99|5952.99|0
1656330000000|2022-06-27 11:40:00|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|0
1656330020000|2022-06-27 11:40:20|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|0
1656330030000|2022-06-27 11:40:30|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|0
1656330050000|2022-06-27 11:40:50|5953.17|5953.17|5953.04|5953.04|5953.36|5953.36|5953.04|5953.04|0
1656330080000|2022-06-27 11:41:20|5952.72|5952.72|5952.72|5952.72|5952.72|5952.72|5952.72|5952.72|0
1656330100000|2022-06-27 11:41:40|5953.04|5953.04|5953.04|5953.04|5953.04|5953.04|5953.04|5953.04|0
1656330140000|2022-06-27 11:42:20|5953.32|5953.32|5954.88|5954.88|5954.88|5954.88|5953.32|5953.32|0
1656330180000|2022-06-27 11:43:00|5954.56|5954.56|5954.24|5954.24|5954.56|5954.56|5954.24|5954.24|0
1656330210000|2022-06-27 11:43:30|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|5954.52|0
1656330230000|2022-06-27 11:43:50|5955.67|5955.67|5956.31|5956.31|5956.31|5956.31|5955.67|5955.67|0
1656330260000|2022-06-27 11:44:20|5955.6|5955.6|5955.6|5955.6|5955.6|5955.6|5955.6|5955.6|0
1656330270000|2022-06-27 11:44:30|5956.16|5956.16|5956.93|5956.93|5956.93|5956.93|5956.16|5956.16|0
1656330280000|2022-06-27 11:44:40|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|5957.29|0
1656330300000|2022-06-27 11:45:00|5956.97|5956.97|5956.76|5956.76|5956.97|5956.97|5956.76|5956.76|0
1656330310000|2022-06-27 11:45:10|5956.54|5956.54|5956.33|5956.33|5956.54|5956.54|5956.33|5956.33|0
1656330320000|2022-06-27 11:45:20|5955.77|5955.77|5954.53|5954.53|5956.05|5956.05|5954.53|5954.53|0
1656330330000|2022-06-27 11:45:30|5954.81|5954.81|5954.81|5954.81|5954.81|5954.81|5954.81|5954.81|0
1656330430000|2022-06-27 11:47:10|5954.49|5954.49|5954.49|5954.49|5954.49|5954.49|5954.49|5954.49|0
1656330460000|2022-06-27 11:47:40|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|5954.88|0
1656330470000|2022-06-27 11:47:50|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|0
1656330510000|2022-06-27 11:48:30|5953.22|5953.22|5953.22|5953.22|5953.22|5953.22|5953.22|5953.22|0
1656330520000|2022-06-27 11:48:40|5952.9|5952.9|5953.22|5953.22|5953.22|5953.22|5952.9|5952.9|0
1656330540000|2022-06-27 11:49:00|5952.87|5952.87|5952.51|5952.51|5952.87|5952.87|5952.15|5952.15|0
1656330550000|2022-06-27 11:49:10|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|5952.83|0
1656330570000|2022-06-27 11:49:30|5953.15|5953.15|5952.58|5952.58|5953.15|5953.15|5952.58|5952.58|0
1656330600000|2022-06-27 11:50:00|5952.9|5952.9|5950.29|5950.29|5952.9|5952.9|5950.29|5950.29|0
1656330610000|2022-06-27 11:50:10|5949.97|5949.97|5949.08|5949.08|5949.97|5949.97|5949.08|5949.08|0
1656330630000|2022-06-27 11:50:30|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|5948.72|0
1656330640000|2022-06-27 11:50:40|5949.04|5949.04|5949.04|5949.04|5949.04|5949.04|5949.04|5949.04|0
1656330660000|2022-06-27 11:51:00|5948.86|5948.86|5948.5|5948.5|5948.86|5948.86|5948.5|5948.5|0
1656330670000|2022-06-27 11:51:10|5947.73|5947.73|5947.73|5947.73|5947.73|5947.73|5947.73|5947.73|0
1656330720000|2022-06-27 11:52:00|5947.45|5947.45|5947.45|5947.45|5947.45|5947.45|5947.45|5947.45|0
1656330730000|2022-06-27 11:52:10|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|0
1656330790000|2022-06-27 11:53:10|5946.81|5946.81|5946.81|5946.81|5946.81|5946.81|5946.81|5946.81|0
1656330800000|2022-06-27 11:53:20|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|0
1656330820000|2022-06-27 11:53:40|5946.81|5946.81|5946.81|5946.81|5946.81|5946.81|5946.81|5946.81|0
1656330830000|2022-06-27 11:53:50|5946.09|5946.09|5946.09|5946.09|5946.09|5946.09|5946.09|5946.09|0
1656330900000|2022-06-27 11:55:00|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|0
1656330910000|2022-06-27 11:55:10|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|5946.54|0
1656330920000|2022-06-27 11:55:20|5947.18|5947.18|5947.18|5947.18|5947.18|5947.18|5947.18|5947.18|0
1656330940000|2022-06-27 11:55:40|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|5946.86|0
1656330970000|2022-06-27 11:56:10|5946.5|5946.5|5944.92|5944.92|5946.5|5946.5|5944.92|5944.92|0
1656330980000|2022-06-27 11:56:20|5944.6|5944.6|5944.6|5944.6|5944.6|5944.6|5944.32|5944.32|0
1656330990000|2022-06-27 11:56:30|5944.22|5944.22|5943.87|5943.87|5944.22|5944.22|5943.87|5943.87|0
1656331000000|2022-06-27 11:56:40|5944.58|5944.58|5943.81|5943.81|5944.58|5944.58|5943.81|5943.81|0
1656331010000|2022-06-27 11:56:50|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|5943.31|0
1656331030000|2022-06-27 11:57:10|5943.69|5943.69|5943.88|5943.88|5943.88|5943.88|5943.69|5943.69|0
1656331040000|2022-06-27 11:57:20|5944.84|5944.84|5944.48|5944.48|5944.84|5944.84|5944.48|5944.48|0
1656331060000|2022-06-27 11:57:40|5944.8|5944.8|5944.8|5944.8|5944.8|5944.8|5944.8|5944.8|0
1656331100000|2022-06-27 11:58:20|5944.61|5944.61|5944.42|5944.42|5944.61|5944.61|5944.42|5944.42|0
1656331110000|2022-06-27 11:58:30|5944.61|5944.61|5944.61|5944.61|5944.61|5944.61|5944.61|5944.61|0
1656331130000|2022-06-27 11:58:50|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|0
1656331170000|2022-06-27 11:59:30|5944.67|5944.67|5944.67|5944.67|5944.67|5944.67|5944.67|5944.67|0
1656331180000|2022-06-27 11:59:40|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|5943.9|0
1656331190000|2022-06-27 11:59:50|5944.97|5944.97|5944.25|5944.25|5945.33|5945.33|5943.9|5943.9|0
1656331200000|2022-06-27 12:00:00|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|5944.89|0
1656331210000|2022-06-27 12:00:10|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|5945.66|0
1656331230000|2022-06-27 12:00:30|5946.04|5946.04|5946.04|5946.04|5946.04|5946.04|5946.04|5946.04|0
1656331250000|2022-06-27 12:00:50|5947.47|5947.47|5947.12|5947.12|5947.47|5947.47|5947.12|5947.12|0
1656331290000|2022-06-27 12:01:30|5947.44|5947.44|5947.44|5947.44|5947.44|5947.44|5947.44|5947.44|0
1656331350000|2022-06-27 12:02:30|5947.76|5947.76|5947.76|5947.76|5947.76|5947.76|5947.76|5947.76|0
1656331360000|2022-06-27 12:02:40|5948.03|5948.03|5948.03|5948.03|5948.03|5948.03|5948.03|5948.03|0
1656331380000|2022-06-27 12:03:00|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|5948.31|0
1656331390000|2022-06-27 12:03:10|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|5947.96|0
1656331400000|2022-06-27 12:03:20|5948.24|5948.24|5947.92|5947.92|5948.24|5948.24|5947.92|5947.92|0
1656331410000|2022-06-27 12:03:30|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|5947.6|0
1656331460000|2022-06-27 12:04:20|5947.88|5947.88|5947.88|5947.88|5947.88|5947.88|5947.88|5947.88|0
1656331510000|2022-06-27 12:05:10|5947.52|5947.52|5947.52|5947.52|5947.52|5947.52|5947.52|5947.52|0
1656331520000|2022-06-27 12:05:20|5948.16|5948.16|5948.16|5948.16|5948.16|5948.16|5948.16|5948.16|0
1656331570000|2022-06-27 12:06:10|5948.8|5948.8|5949.44|5949.44|5949.44|5949.44|5948.8|5948.8|0
1656331590000|2022-06-27 12:06:30|5950|5950|5950|5950|5950|5950|5950|5950|0
1656331600000|2022-06-27 12:06:40|5950.71|5950.71|5951.22|5951.22|5951.54|5951.54|5950.71|5950.71|0
1656331640000|2022-06-27 12:07:20|5950.9|5950.9|5950.58|5950.58|5950.9|5950.9|5950.58|5950.58|0
1656331680000|2022-06-27 12:08:00|5951.08|5951.08|5951.08|5951.08|5951.08|5951.08|5951.08|5951.08|0
1656331690000|2022-06-27 12:08:10|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|0
1656331710000|2022-06-27 12:08:30|5951.9|5951.9|5951.4|5951.4|5951.9|5951.9|5951.4|5951.4|0
1656331760000|2022-06-27 12:09:20|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|5950.84|0
1656331780000|2022-06-27 12:09:40|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|5950.28|0
1656331790000|2022-06-27 12:09:50|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|5949.96|0
1656331800000|2022-06-27 12:10:00|5949.68|5949.68|5948.81|5948.81|5949.68|5949.68|5948.81|5948.81|0
1656331830000|2022-06-27 12:10:30|5949.13|5949.13|5949.77|5949.77|5949.77|5949.77|5949.13|5949.13|0
1656331850000|2022-06-27 12:10:50|5950.14|5950.14|5949.43|5949.43|5950.86|5950.86|5949.43|5949.43|0
1656331860000|2022-06-27 12:11:00|5948.71|5948.71|5948.71|5948.71|5948.71|5948.71|5948.71|5948.71|0
1656331880000|2022-06-27 12:11:20|5949.03|5949.03|5949.03|5949.03|5949.03|5949.03|5949.03|5949.03|0
1656331900000|2022-06-27 12:11:40|5948.39|5948.39|5948.39|5948.39|5948.39|5948.39|5948.39|5948.39|0
1656331920000|2022-06-27 12:12:00|5948.03|5948.03|5948.03|5948.03|5948.03|5948.03|5948.03|5948.03|0
1656331960000|2022-06-27 12:12:40|5947.32|5947.32|5946.89|5946.89|5947.32|5947.32|5946.89|5946.89|0
1656331980000|2022-06-27 12:13:00|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|5947.53|0
1656332000000|2022-06-27 12:13:20|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|5948.1|0
1656332090000|2022-06-27 12:14:50|5948.81|5948.81|5948.81|5948.81|5948.81|5948.81|5948.81|5948.81|0
1656332140000|2022-06-27 12:15:40|5950.25|5950.25|5951.21|5951.21|5951.21|5951.21|5950.25|5950.25|0
1656332150000|2022-06-27 12:15:50|5951.58|5951.58|5952.08|5952.08|5952.08|5952.08|5951.58|5951.58|0
1656332160000|2022-06-27 12:16:00|5952.36|5952.36|5952.08|5952.08|5952.36|5952.36|5952.08|5952.08|0
1656332180000|2022-06-27 12:16:20|5952.4|5952.4|5952.08|5952.08|5952.4|5952.4|5952.08|5952.08|0
1656332200000|2022-06-27 12:16:40|5951.37|5951.37|5951.01|5951.01|5951.37|5951.37|5951.01|5951.01|0
1656332230000|2022-06-27 12:17:10|5950.69|5950.69|5950.69|5950.69|5950.69|5950.69|5950.69|5950.69|0
1656332240000|2022-06-27 12:17:20|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|5950.37|0
1656332320000|2022-06-27 12:18:40|5949.73|5949.73|5949.52|5949.52|5949.73|5949.73|5948.75|5948.75|0
1656332330000|2022-06-27 12:18:50|5949.02|5949.02|5949.52|5949.52|5949.52|5949.52|5949.02|5949.02|0
1656332370000|2022-06-27 12:19:30|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|5949.2|0
1656332390000|2022-06-27 12:19:50|5948.92|5948.92|5949.3|5949.3|5949.3|5949.3|5948.64|5948.64|0
1656332400000|2022-06-27 12:20:00|5949.49|5949.49|5949.49|5949.49|5949.49|5949.49|5949.49|5949.49|0
1656332410000|2022-06-27 12:20:10|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|5949.81|0
1656332420000|2022-06-27 12:20:20|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|0
1656332480000|2022-06-27 12:21:20|5949.53|5949.53|5949.53|5949.53|5949.53|5949.53|5949.53|5949.53|0
1656332520000|2022-06-27 12:22:00|5950.81|5950.81|5950.81|5950.81|5950.81|5950.81|5950.81|5950.81|0
1656332530000|2022-06-27 12:22:10|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|0
1656332580000|2022-06-27 12:23:00|5950.27|5950.27|5951.35|5951.35|5951.35|5951.35|5950.27|5950.27|0
1656332590000|2022-06-27 12:23:10|5951.03|5951.03|5951.17|5951.17|5951.17|5951.17|5950.53|5950.53|0
1656332630000|2022-06-27 12:23:50|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|0
1656332680000|2022-06-27 12:24:40|5950.7|5950.7|5949.48|5949.48|5950.7|5950.7|5949.48|5949.48|0
1656332780000|2022-06-27 12:26:20|5949.76|5949.76|5949.76|5949.76|5949.76|5949.76|5949.76|5949.76|0
1656332800000|2022-06-27 12:26:40|5949.95|5949.95|5950.58|5950.58|5950.58|5950.58|5949.95|5949.95|0
1656332830000|2022-06-27 12:27:10|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|0
1656332840000|2022-06-27 12:27:20|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|0
1656332850000|2022-06-27 12:27:30|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|0
1656332920000|2022-06-27 12:28:40|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|5951.57|0
1656332950000|2022-06-27 12:29:10|5952.07|5952.07|5951.21|5951.21|5952.07|5952.07|5951.21|5951.21|0
1656332990000|2022-06-27 12:29:50|5950.93|5950.93|5950.65|5950.65|5951.21|5951.21|5950.65|5950.65|0
1656333010000|2022-06-27 12:30:10|5949.69|5949.69|5949.69|5949.69|5949.69|5949.69|5949.69|5949.69|0
1656333100000|2022-06-27 12:31:40|5950.19|5950.19|5950.83|5950.83|5950.83|5950.83|5950.19|5950.19|0
1656333130000|2022-06-27 12:32:10|5950.47|5950.47|5947.29|5947.29|5950.47|5950.47|5947.29|5947.29|0
1656333140000|2022-06-27 12:32:20|5946.79|5946.79|5946.25|5946.25|5946.79|5946.79|5946.25|5946.25|0
1656333150000|2022-06-27 12:32:30|5945.87|5945.87|5943.18|5943.18|5945.87|5945.87|5943.18|5943.18|0
1656333160000|2022-06-27 12:32:40|5943.53|5943.53|5943.72|5943.72|5943.72|5943.72|5943.53|5943.53|0
1656333170000|2022-06-27 12:32:50|5943.36|5943.36|5943.36|5943.36|5943.36|5943.36|5943.36|5943.36|0
1656333180000|2022-06-27 12:33:00|5942.87|5942.87|5942.37|5942.37|5942.87|5942.87|5942.37|5942.37|0
1656333200000|2022-06-27 12:33:20|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|5942.16|0
1656333230000|2022-06-27 12:33:50|5942.72|5942.72|5942.72|5942.72|5942.72|5942.72|5942.72|5942.72|0
1656333240000|2022-06-27 12:34:00|5942.15|5942.15|5942.15|5942.15|5942.34|5942.34|5942.15|5942.15|0
1656333250000|2022-06-27 12:34:10|5942.47|5942.47|5942.47|5942.47|5942.47|5942.47|5942.47|5942.47|0
1656333260000|2022-06-27 12:34:20|5941.69|5941.69|5941.68|5941.68|5942.19|5942.19|5941.68|5941.68|0
1656333270000|2022-06-27 12:34:30|5941.32|5941.32|5941.32|5941.32|5941.32|5941.32|5941.32|5941.32|0
1656333280000|2022-06-27 12:34:40|5941.13|5941.13|5941.51|5941.51|5941.51|5941.51|5941.13|5941.13|0
1656333290000|2022-06-27 12:34:50|5941.83|5941.83|5941.83|5941.83|5941.83|5941.83|5941.83|5941.83|0
1656333300000|2022-06-27 12:35:00|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|5942.6|0
1656333320000|2022-06-27 12:35:20|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|5942.98|0
1656333330000|2022-06-27 12:35:30|5943.17|5943.17|5942.8|5942.8|5943.17|5943.17|5942.8|5942.8|0
1656333350000|2022-06-27 12:35:50|5943.12|5943.12|5943.12|5943.12|5943.12|5943.12|5943.12|5943.12|0
1656333420000|2022-06-27 12:37:00|5943.44|5943.44|5944.22|5944.22|5944.22|5944.22|5943.44|5943.44|0
1656333430000|2022-06-27 12:37:10|5944.72|5944.72|5944.44|5944.44|5945.44|5945.44|5944.44|5944.44|0
1656333440000|2022-06-27 12:37:20|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|5943.45|0
1656333460000|2022-06-27 12:37:40|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|0
1656333470000|2022-06-27 12:37:50|5943.25|5943.25|5943.25|5943.25|5943.25|5943.25|5943.25|5943.25|0
1656333500000|2022-06-27 12:38:20|5944.53|5944.53|5944.53|5944.53|5944.53|5944.53|5944.53|5944.53|0
1656333510000|2022-06-27 12:38:30|5944.34|5944.34|5944.34|5944.34|5944.34|5944.34|5944.34|5944.34|0
1656333530000|2022-06-27 12:38:50|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|5944.84|0
1656333560000|2022-06-27 12:39:20|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|5945.61|0
1656333570000|2022-06-27 12:39:30|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|5945.99|0
1656333580000|2022-06-27 12:39:40|5946.31|5946.31|5946.31|5946.31|5946.31|5946.31|5946.31|5946.31|0
1656333590000|2022-06-27 12:39:50|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|5945.67|0
1656333600000|2022-06-27 12:40:00|5946.05|5946.05|5946.77|5946.77|5946.77|5946.77|5946.05|5946.05|0
1656333620000|2022-06-27 12:40:20|5946.96|5946.96|5946.96|5946.96|5946.96|5946.96|5946.96|5946.96|0
1656333630000|2022-06-27 12:40:30|5947.31|5947.31|5947.31|5947.31|5947.31|5947.31|5947.31|5947.31|0
1656333650000|2022-06-27 12:40:50|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|5946.67|0
1656333660000|2022-06-27 12:41:00|5947.17|5947.17|5947.17|5947.17|5947.17|5947.17|5947.17|5947.17|0
1656333670000|2022-06-27 12:41:10|5947.74|5947.74|5949.56|5949.56|5949.56|5949.56|5947.74|5947.74|0
1656333680000|2022-06-27 12:41:20|5950.91|5950.91|5951.97|5951.97|5951.97|5951.97|5950.91|5950.91|0
1656333690000|2022-06-27 12:41:30|5952.4|5952.4|5953.04|5953.04|5953.04|5953.04|5952.4|5952.4|0
1656333770000|2022-06-27 12:42:50|5953.36|5953.36|5955.28|5955.28|5955.28|5955.28|5953.36|5953.36|0
1656333780000|2022-06-27 12:43:00|5955.78|5955.78|5958.58|5958.58|5958.58|5958.58|5955.78|5955.78|0
1656333820000|2022-06-27 12:43:40|5958.9|5958.9|5958.26|5958.26|5958.9|5958.9|5958.26|5958.26|0
1656333840000|2022-06-27 12:44:00|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|0
1656333850000|2022-06-27 12:44:10|5957.88|5957.88|5957.88|5957.88|5957.88|5957.88|5957.88|5957.88|0
1656333860000|2022-06-27 12:44:20|5957.5|5957.5|5957.31|5957.31|5957.5|5957.5|5957.31|5957.31|0
1656333870000|2022-06-27 12:44:30|5957.5|5957.5|5958.59|5958.59|5958.59|5958.59|5957.5|5957.5|0
1656333890000|2022-06-27 12:44:50|5958.4|5958.4|5957.63|5957.63|5958.4|5958.4|5957.63|5957.63|0
1656333900000|2022-06-27 12:45:00|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|0
1656333910000|2022-06-27 12:45:10|5957.8|5957.8|5957.8|5957.8|5957.8|5957.8|5957.8|5957.8|0
1656333940000|2022-06-27 12:45:40|5957.14|5957.14|5956.76|5956.76|5957.14|5957.14|5956.76|5956.76|0
1656333950000|2022-06-27 12:45:50|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|0
1656333970000|2022-06-27 12:46:10|5955.93|5955.93|5955.93|5955.93|5955.93|5955.93|5955.93|5955.93|0
1656333990000|2022-06-27 12:46:30|5955.74|5955.74|5955.74|5955.74|5955.74|5955.74|5955.74|5955.74|0
1656334000000|2022-06-27 12:46:40|5955.42|5955.42|5955.42|5955.42|5955.42|5955.42|5955.42|5955.42|0
1656334010000|2022-06-27 12:46:50|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|0
1656334020000|2022-06-27 12:47:00|5955.93|5955.93|5956.57|5956.57|5956.57|5956.57|5955.93|5955.93|0
1656334040000|2022-06-27 12:47:20|5956.19|5956.19|5956.57|5956.57|5956.57|5956.57|5956.19|5956.19|0
1656334050000|2022-06-27 12:47:30|5956.19|5956.19|5956|5956|5956.19|5956.19|5956|5956|0
1656334060000|2022-06-27 12:47:40|5956.38|5956.38|5956.7|5956.7|5956.7|5956.7|5956.38|5956.38|0
1656334090000|2022-06-27 12:48:10|5956.89|5956.89|5957.34|5957.34|5957.53|5957.53|5956.89|5956.89|0
1656334100000|2022-06-27 12:48:20|5957.15|5957.15|5957.34|5957.34|5957.34|5957.34|5957.15|5957.15|0
1656334110000|2022-06-27 12:48:30|5957.15|5957.15|5957.43|5957.43|5957.43|5957.43|5957.15|5957.15|0
1656334130000|2022-06-27 12:48:50|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|5957.24|0
1656334150000|2022-06-27 12:49:10|5957.05|5957.05|5957.05|5957.05|5957.05|5957.05|5957.05|5957.05|0
1656334160000|2022-06-27 12:49:20|5957.55|5957.55|5957.36|5957.36|5957.55|5957.55|5957.36|5957.36|0
1656334170000|2022-06-27 12:49:30|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|0
1656334180000|2022-06-27 12:49:40|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|5957.94|0
1656334190000|2022-06-27 12:49:50|5957.66|5957.66|5957.94|5957.94|5957.94|5957.94|5957.66|5957.66|0
1656334200000|2022-06-27 12:50:00|5957.38|5957.38|5957.7|5957.7|5957.7|5957.7|5957.38|5957.38|0
1656334220000|2022-06-27 12:50:20|5957.51|5957.51|5957.23|5957.23|5957.51|5957.51|5957.23|5957.23|0
1656334230000|2022-06-27 12:50:30|5956.95|5956.95|5956.95|5956.95|5956.95|5956.95|5956.95|5956.95|0
1656334250000|2022-06-27 12:50:50|5955.45|5955.45|5955.45|5955.45|5955.45|5955.45|5955.45|5955.45|0
1656334280000|2022-06-27 12:51:20|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|0
1656334290000|2022-06-27 12:51:30|5955.26|5955.26|5955.26|5955.26|5955.26|5955.26|5955.26|5955.26|0
1656334300000|2022-06-27 12:51:40|5954.94|5954.94|5954.28|5954.28|5954.94|5954.94|5953.78|5953.78|0
1656334320000|2022-06-27 12:52:00|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|5953.96|0
1656334330000|2022-06-27 12:52:10|5953.25|5953.25|5953.25|5953.25|5953.25|5953.25|5953.25|5953.25|0
1656334340000|2022-06-27 12:52:20|5953.44|5953.44|5953.44|5953.44|5953.44|5953.44|5953.44|5953.44|0
1656334350000|2022-06-27 12:52:30|5953.25|5953.25|5953.25|5953.25|5953.25|5953.25|5953.25|5953.25|0
1656334370000|2022-06-27 12:52:50|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|5952.48|0
1656334380000|2022-06-27 12:53:00|5951.84|5951.84|5952.03|5952.03|5952.22|5952.22|5951.84|5951.84|0
1656334390000|2022-06-27 12:53:10|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|5952.67|0
1656334440000|2022-06-27 12:54:00|5952.86|5952.86|5952.35|5952.35|5952.86|5952.86|5952.35|5952.35|0
1656334450000|2022-06-27 12:54:10|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|5952.57|0
1656334470000|2022-06-27 12:54:30|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|0
1656334490000|2022-06-27 12:54:50|5952.19|5952.19|5952|5952|5952.19|5952.19|5952|5952|0
1656334510000|2022-06-27 12:55:10|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|0
1656334520000|2022-06-27 12:55:20|5951.47|5951.47|5951.75|5951.75|5951.75|5951.75|5951.47|5951.47|0
1656334530000|2022-06-27 12:55:30|5951.56|5951.56|5953.71|5953.71|5953.71|5953.71|5951.56|5951.56|0
1656334580000|2022-06-27 12:56:20|5954.07|5954.07|5953.07|5953.07|5954.07|5954.07|5953.07|5953.07|0
1656334600000|2022-06-27 12:56:40|5952.88|5952.88|5952.88|5952.88|5952.88|5952.88|5952.88|5952.88|0
1656334620000|2022-06-27 12:57:00|5952.56|5952.56|5952.11|5952.11|5952.56|5952.56|5951.92|5951.92|0
1656334630000|2022-06-27 12:57:10|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|5951.92|0
1656334640000|2022-06-27 12:57:20|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|5952.24|0
1656334680000|2022-06-27 12:58:00|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|5952.43|0
1656334690000|2022-06-27 12:58:10|5952.24|5952.24|5951.92|5951.92|5952.24|5952.24|5951.92|5951.92|0
1656334720000|2022-06-27 12:58:40|5952.24|5952.24|5952.05|5952.05|5952.24|5952.24|5952.05|5952.05|0
1656334730000|2022-06-27 12:58:50|5951.86|5951.86|5951.09|5951.09|5951.86|5951.86|5951.09|5951.09|0
1656334740000|2022-06-27 12:59:00|5951.28|5951.28|5951.78|5951.78|5951.78|5951.78|5951.28|5951.28|0
1656334750000|2022-06-27 12:59:10|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|5951.28|0
1656334760000|2022-06-27 12:59:20|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|0
1656334770000|2022-06-27 12:59:30|5952.37|5952.37|5952.46|5952.46|5952.65|5952.65|5952.37|5952.37|0
1656334780000|2022-06-27 12:59:40|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|0
1656334790000|2022-06-27 12:59:50|5952.84|5952.84|5952.65|5952.65|5952.84|5952.84|5952.65|5952.65|0
1656334800000|2022-06-27 13:00:00|5953.15|5953.15|5953.34|5953.34|5953.34|5953.34|5953.15|5953.15|0
1656334820000|2022-06-27 13:00:20|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|0
1656334830000|2022-06-27 13:00:30|5953.34|5953.34|5952.96|5952.96|5953.34|5953.34|5952.96|5952.96|0
1656334840000|2022-06-27 13:00:40|5953.34|5953.34|5955|5955|5955|5955|5953.34|5953.34|0
1656334850000|2022-06-27 13:00:50|5956.72|5956.72|5957.08|5957.08|5957.08|5957.08|5956.72|5956.72|0
1656334880000|2022-06-27 13:01:20|5956.76|5956.76|5957.08|5957.08|5957.08|5957.08|5956.76|5956.76|0
1656334890000|2022-06-27 13:01:30|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|0
1656334950000|2022-06-27 13:02:30|5956.32|5956.32|5953.69|5953.69|5956.32|5956.32|5953.69|5953.69|0
1656334970000|2022-06-27 13:02:50|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|0
1656334980000|2022-06-27 13:03:00|5952.84|5952.84|5952.84|5952.84|5952.84|5952.84|5952.84|5952.84|0
1656334990000|2022-06-27 13:03:10|5953.4|5953.4|5954.35|5954.35|5954.35|5954.35|5953.4|5953.4|0
1656335000000|2022-06-27 13:03:20|5953.71|5953.71|5952.25|5952.25|5953.71|5953.71|5951.87|5951.87|0
1656335010000|2022-06-27 13:03:30|5951.97|5951.97|5951.69|5951.69|5951.97|5951.97|5951.69|5951.69|0
1656335020000|2022-06-27 13:03:40|5952.19|5952.19|5952.19|5952.19|5952.19|5952.19|5952.19|5952.19|0
1656335030000|2022-06-27 13:03:50|5952.46|5952.46|5952.15|5952.15|5952.46|5952.46|5952.15|5952.15|0
1656335040000|2022-06-27 13:04:00|5952.52|5952.52|5953.54|5953.54|5953.54|5953.54|5952.52|5952.52|0
1656335050000|2022-06-27 13:04:10|5952.78|5952.78|5952.78|5952.78|5952.78|5952.78|5952.78|5952.78|0
1656335070000|2022-06-27 13:04:30|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|0
1656335080000|2022-06-27 13:04:40|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|0
1656335120000|2022-06-27 13:05:20|5953.05|5953.05|5953.05|5953.05|5953.05|5953.05|5953.05|5953.05|0
1656335140000|2022-06-27 13:05:40|5952.56|5952.56|5952.28|5952.28|5952.56|5952.56|5952.28|5952.28|0
1656335160000|2022-06-27 13:06:00|5952.56|5952.56|5952.56|5952.56|5952.56|5952.56|5952.56|5952.56|0
1656335180000|2022-06-27 13:06:20|5952.84|5952.84|5952.56|5952.56|5952.84|5952.84|5952.56|5952.56|0
1656335190000|2022-06-27 13:06:30|5952.28|5952.28|5953.48|5953.48|5953.48|5953.48|5952.28|5952.28|0
1656335220000|2022-06-27 13:07:00|5953.69|5953.69|5953.41|5953.41|5953.69|5953.69|5953.41|5953.41|0
1656335230000|2022-06-27 13:07:10|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|0
1656335240000|2022-06-27 13:07:20|5952.96|5952.96|5952.96|5952.96|5952.96|5952.96|5952.96|5952.96|0
1656335250000|2022-06-27 13:07:30|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|0
1656335260000|2022-06-27 13:07:40|5952.64|5952.64|5952.92|5952.92|5952.92|5952.92|5952.64|5952.64|0
1656335280000|2022-06-27 13:08:00|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|5952.64|0
1656335290000|2022-06-27 13:08:10|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|0
1656335300000|2022-06-27 13:08:20|5952.04|5952.04|5952.32|5952.32|5952.32|5952.32|5952.04|5952.04|0
1656335320000|2022-06-27 13:08:40|5952.82|5952.82|5952.54|5952.54|5952.82|5952.82|5952.54|5952.54|0
1656335340000|2022-06-27 13:09:00|5952.92|5952.92|5952.28|5952.28|5952.92|5952.92|5952.28|5952.28|0
1656335360000|2022-06-27 13:09:20|5952.6|5952.6|5953.16|5953.16|5953.16|5953.16|5952.6|5952.6|0
1656335370000|2022-06-27 13:09:30|5952.88|5952.88|5954.08|5954.08|5954.08|5954.08|5952.88|5952.88|0
1656335380000|2022-06-27 13:09:40|5953.8|5953.8|5953.8|5953.8|5953.8|5953.8|5953.8|5953.8|0
1656335470000|2022-06-27 13:11:10|5953.48|5953.48|5952.84|5952.84|5953.48|5953.48|5952.84|5952.84|0
1656335480000|2022-06-27 13:11:20|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|0
1656335520000|2022-06-27 13:12:00|5952.74|5952.74|5952.93|5952.93|5952.93|5952.93|5952.74|5952.74|0
1656335530000|2022-06-27 13:12:10|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|5953.31|0
1656335540000|2022-06-27 13:12:20|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|5953.95|0
1656335550000|2022-06-27 13:12:30|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|5954.72|0
1656335570000|2022-06-27 13:12:50|5955.1|5955.1|5955.66|5955.66|5955.66|5955.66|5955.1|5955.1|0
1656335600000|2022-06-27 13:13:20|5956.42|5956.42|5956.6|5956.6|5956.6|5956.6|5956.42|5956.42|0
1656335610000|2022-06-27 13:13:30|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|5956.92|0
1656335630000|2022-06-27 13:13:50|5956.73|5956.73|5956.54|5956.54|5956.73|5956.73|5956.35|5956.35|0
1656335640000|2022-06-27 13:14:00|5957.27|5957.27|5957.84|5957.84|5957.84|5957.84|5957.27|5957.27|0
1656335650000|2022-06-27 13:14:10|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|0
1656335660000|2022-06-27 13:14:20|5957.55|5957.55|5957.74|5957.74|5957.74|5957.74|5957.37|5957.37|0
1656335680000|2022-06-27 13:14:40|5957.93|5957.93|5958.21|5958.21|5958.21|5958.21|5957.93|5957.93|0
1656335690000|2022-06-27 13:14:50|5957.5|5957.5|5956.28|5956.28|5957.5|5957.5|5956.28|5956.28|0
1656335700000|2022-06-27 13:15:00|5955.86|5955.86|5956.8|5956.8|5957.17|5957.17|5955.86|5955.86|0
1656335710000|2022-06-27 13:15:10|5957.12|5957.12|5957.12|5957.12|5957.12|5957.12|5957.12|5957.12|0
1656335720000|2022-06-27 13:15:20|5957.44|5957.44|5957.75|5957.75|5957.75|5957.75|5957.44|5957.44|0
1656335760000|2022-06-27 13:16:00|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|0
1656335780000|2022-06-27 13:16:20|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|0
1656335820000|2022-06-27 13:17:00|5958.43|5958.43|5959.07|5959.07|5959.71|5959.71|5958.43|5958.43|0
1656335830000|2022-06-27 13:17:10|5958.65|5958.65|5958.65|5958.65|5958.65|5958.65|5958.65|5958.65|0
1656335840000|2022-06-27 13:17:20|5957.69|5957.69|5957.69|5957.69|5957.69|5957.69|5957.69|5957.69|0
1656335860000|2022-06-27 13:17:40|5958.04|5958.04|5958.04|5958.04|5958.04|5958.04|5958.04|5958.04|0
1656335870000|2022-06-27 13:17:50|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|0
1656335890000|2022-06-27 13:18:10|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|5957.08|0
1656335910000|2022-06-27 13:18:30|5957.27|5957.27|5957.59|5957.59|5957.59|5957.59|5957.27|5957.27|0
1656335940000|2022-06-27 13:19:00|5957.09|5957.09|5957.41|5957.41|5957.41|5957.41|5957.09|5957.09|0
1656335950000|2022-06-27 13:19:10|5957.91|5957.91|5957.59|5957.59|5957.91|5957.91|5957.59|5957.59|0
1656335960000|2022-06-27 13:19:20|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|5957.78|0
1656336010000|2022-06-27 13:20:10|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|5957.4|0
1656336040000|2022-06-27 13:20:40|5957.05|5957.05|5956.05|5956.05|5957.05|5957.05|5956.05|5956.05|0
1656336050000|2022-06-27 13:20:50|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|0
1656336060000|2022-06-27 13:21:00|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|0
1656336070000|2022-06-27 13:21:10|5955.87|5955.87|5956.02|5956.02|5956.02|5956.02|5955.38|5955.38|0
1656336100000|2022-06-27 13:21:40|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|5955.38|0
1656336120000|2022-06-27 13:22:00|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|0
1656336150000|2022-06-27 13:22:30|5956.73|5956.73|5956.41|5956.41|5956.73|5956.73|5956.41|5956.41|0
1656336200000|2022-06-27 13:23:20|5956.09|5956.09|5954.54|5954.54|5956.09|5956.09|5954.35|5954.35|0
1656336210000|2022-06-27 13:23:30|5953.83|5953.83|5953.55|5953.55|5953.83|5953.83|5953.55|5953.55|0
1656336240000|2022-06-27 13:24:00|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|5952.39|0
1656336260000|2022-06-27 13:24:20|5952.2|5952.2|5952.02|5952.02|5952.2|5952.2|5952.02|5952.02|0
1656336270000|2022-06-27 13:24:30|5952.34|5952.34|5952.06|5952.06|5952.34|5952.34|5952.06|5952.06|0
1656336280000|2022-06-27 13:24:40|5951.68|5951.68|5950.07|5950.07|5951.68|5951.68|5950.07|5950.07|0
1656336300000|2022-06-27 13:25:00|5949.75|5949.75|5949.39|5949.39|5950.07|5950.07|5949.39|5949.39|0
1656336320000|2022-06-27 13:25:20|5949.75|5949.75|5949.75|5949.75|5949.75|5949.75|5949.75|5949.75|0
1656336340000|2022-06-27 13:25:40|5950.25|5950.25|5950.53|5950.53|5950.53|5950.53|5950.25|5950.25|0
1656336390000|2022-06-27 13:26:30|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|0
1656336400000|2022-06-27 13:26:40|5950.53|5950.53|5950.53|5950.53|5950.53|5950.53|5950.53|5950.53|0
1656336420000|2022-06-27 13:27:00|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|5950.89|0
1656336440000|2022-06-27 13:27:20|5951.52|5951.52|5952.08|5952.08|5952.08|5952.08|5951.52|5951.52|0
1656336450000|2022-06-27 13:27:30|5953.08|5953.08|5953.44|5953.44|5953.44|5953.44|5953.08|5953.08|0
1656336460000|2022-06-27 13:27:40|5953.82|5953.82|5953.82|5953.82|5953.82|5953.82|5953.82|5953.82|0
1656336470000|2022-06-27 13:27:50|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|0
1656336490000|2022-06-27 13:28:10|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|5954.53|0
1656336520000|2022-06-27 13:28:40|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|5954.25|0
1656336530000|2022-06-27 13:28:50|5954.57|5954.57|5954.25|5954.25|5954.57|5954.57|5954.25|5954.25|0
1656336550000|2022-06-27 13:29:10|5954.44|5954.44|5955.15|5955.15|5955.15|5955.15|5954.44|5954.44|0
1656336560000|2022-06-27 13:29:20|5954.77|5954.77|5954.49|5954.49|5954.77|5954.77|5954.21|5954.21|0
1656336580000|2022-06-27 13:29:40|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|5953.93|0
1656336600000|2022-06-27 13:30:00|5953.43|5953.43|5953.29|5953.29|5953.43|5953.43|5952.93|5952.93|0
1656336610000|2022-06-27 13:30:10|5952.79|5952.79|5950.84|5950.84|5952.79|5952.79|5950.65|5950.65|0
1656336620000|2022-06-27 13:30:20|5951.16|5951.16|5951.16|5951.16|5951.16|5951.16|5951.16|5951.16|0
1656336630000|2022-06-27 13:30:30|5950.45|5950.45|5951.19|5951.19|5951.19|5951.19|5950.09|5950.09|0
1656336640000|2022-06-27 13:30:40|5951.56|5951.56|5956.7|5956.7|5956.7|5956.7|5951.56|5951.56|0
1656336650000|2022-06-27 13:30:50|5957.26|5957.26|5954.94|5954.94|5957.45|5957.45|5954.94|5954.94|0
1656336660000|2022-06-27 13:31:00|5954.3|5954.3|5953.41|5953.41|5954.3|5954.3|5953.41|5953.41|0
1656336670000|2022-06-27 13:31:10|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|5954.05|0
1656336680000|2022-06-27 13:31:20|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|0
1656336690000|2022-06-27 13:31:30|5953.15|5953.15|5952.23|5952.23|5953.15|5953.15|5952.23|5952.23|0
1656336700000|2022-06-27 13:31:40|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|0
1656336710000|2022-06-27 13:31:50|5951.21|5951.21|5951.25|5951.25|5951.53|5951.53|5951.21|5951.21|0
1656336720000|2022-06-27 13:32:00|5950.87|5950.87|5946.66|5946.66|5950.87|5950.87|5946.66|5946.66|0
1656336730000|2022-06-27 13:32:10|5946.34|5946.34|5942.64|5942.64|5946.34|5946.34|5942.32|5942.32|0
1656336750000|2022-06-27 13:32:30|5942.14|5942.14|5942|5942|5942.14|5942.14|5941.5|5941.5|0
1656336790000|2022-06-27 13:33:10|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|5940.92|0
1656336820000|2022-06-27 13:33:40|5941.92|5941.92|5939.17|5939.17|5942.42|5942.42|5939.17|5939.17|0
1656336830000|2022-06-27 13:33:50|5938.41|5938.41|5936.81|5936.81|5938.41|5938.41|5936.81|5936.81|0
1656336840000|2022-06-27 13:34:00|5936.49|5936.49|5936.39|5936.39|5936.49|5936.49|5935.75|5935.75|0
1656336860000|2022-06-27 13:34:20|5936.21|5936.21|5936.58|5936.58|5936.58|5936.58|5936.21|5936.21|0
1656336870000|2022-06-27 13:34:30|5935.94|5935.94|5935.17|5935.17|5935.94|5935.94|5935.17|5935.17|0
1656336880000|2022-06-27 13:34:40|5934.85|5934.85|5934.89|5934.89|5934.89|5934.89|5934.53|5934.53|0
1656336890000|2022-06-27 13:34:50|5935.66|5935.66|5935.66|5935.66|5935.66|5935.66|5935.66|5935.66|0
1656336900000|2022-06-27 13:35:00|5935.1|5935.1|5934.14|5934.14|5935.1|5935.1|5934.14|5934.14|0
1656336910000|2022-06-27 13:35:10|5933.76|5933.76|5933.26|5933.26|5933.76|5933.76|5933.26|5933.26|0
1656336920000|2022-06-27 13:35:20|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|5933.64|0
1656336930000|2022-06-27 13:35:30|5933.26|5933.26|5933.36|5933.36|5933.64|5933.64|5933.26|5933.26|0
1656336940000|2022-06-27 13:35:40|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|5933.75|0
1656336950000|2022-06-27 13:35:50|5933.36|5933.36|5930.61|5930.61|5933.36|5933.36|5930.61|5930.61|0
1656336960000|2022-06-27 13:36:00|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|0
1656336970000|2022-06-27 13:36:10|5929.41|5929.41|5928.91|5928.91|5929.41|5929.41|5928.91|5928.91|0
1656336980000|2022-06-27 13:36:20|5928.55|5928.55|5928.15|5928.15|5928.55|5928.55|5927.79|5927.79|0
1656336990000|2022-06-27 13:36:30|5927.94|5927.94|5927.1|5927.1|5927.94|5927.94|5927.1|5927.1|0
1656337000000|2022-06-27 13:36:40|5925.18|5925.18|5925.18|5925.18|5925.18|5925.18|5925.18|5925.18|0
1656337010000|2022-06-27 13:36:50|5924.82|5924.82|5924.74|5924.74|5925.18|5925.18|5924.03|5924.03|0
1656337020000|2022-06-27 13:37:00|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|5925.51|0
1656337030000|2022-06-27 13:37:10|5925.15|5925.15|5923.64|5923.64|5925.51|5925.51|5923.26|5923.26|0
1656337050000|2022-06-27 13:37:30|5923.45|5923.45|5925.94|5925.94|5925.94|5925.94|5923.45|5923.45|0
1656337060000|2022-06-27 13:37:40|5925.45|5925.45|5927|5927|5927|5927|5925.45|5925.45|0
1656337070000|2022-06-27 13:37:50|5927.96|5927.96|5932.28|5932.28|5932.28|5932.28|5927.96|5927.96|0
1656337080000|2022-06-27 13:38:00|5933.24|5933.24|5934.47|5934.47|5934.47|5934.47|5933.24|5933.24|0
1656337090000|2022-06-27 13:38:10|5934.75|5934.75|5934.11|5934.11|5934.75|5934.75|5934.11|5934.11|0
1656337100000|2022-06-27 13:38:20|5933.47|5933.47|5933.15|5933.15|5933.47|5933.47|5933.15|5933.15|0
1656337110000|2022-06-27 13:38:30|5932.87|5932.87|5930.97|5930.97|5932.87|5932.87|5930.62|5930.62|0
1656337120000|2022-06-27 13:38:40|5931.29|5931.29|5932.65|5932.65|5932.65|5932.65|5931.29|5931.29|0
1656337130000|2022-06-27 13:38:50|5933.15|5933.15|5934.73|5934.73|5934.73|5934.73|5933.15|5933.15|0
1656337140000|2022-06-27 13:39:00|5935.23|5935.23|5938.3|5938.3|5938.3|5938.3|5934.95|5934.95|0
1656337150000|2022-06-27 13:39:10|5938.8|5938.8|5940.37|5940.37|5940.37|5940.37|5938.8|5938.8|0
1656337160000|2022-06-27 13:39:20|5939.65|5939.65|5939.37|5939.37|5939.65|5939.65|5939.37|5939.37|0
1656337170000|2022-06-27 13:39:30|5939.87|5939.87|5939.52|5939.52|5939.87|5939.87|5939.16|5939.16|0
1656337180000|2022-06-27 13:39:40|5939.58|5939.58|5940.09|5940.09|5940.09|5940.09|5939.58|5939.58|0
1656337190000|2022-06-27 13:39:50|5940.58|5940.58|5939.62|5939.62|5940.58|5940.58|5939.62|5939.62|0
1656337200000|2022-06-27 13:40:00|5939.3|5939.3|5939.02|5939.02|5939.3|5939.3|5939.02|5939.02|0
1656337210000|2022-06-27 13:40:10|5938.74|5938.74|5938.39|5938.39|5938.74|5938.74|5938.39|5938.39|0
1656337220000|2022-06-27 13:40:20|5938.07|5938.07|5938.07|5938.07|5938.07|5938.07|5938.07|5938.07|0
1656337250000|2022-06-27 13:40:50|5937.75|5937.75|5936.93|5936.93|5937.75|5937.75|5936.93|5936.93|0
1656337260000|2022-06-27 13:41:00|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|5935.97|0
1656337270000|2022-06-27 13:41:10|5936.16|5936.16|5935.98|5935.98|5936.16|5936.16|5935.27|5935.27|0
1656337280000|2022-06-27 13:41:20|5935.66|5935.66|5935.31|5935.31|5935.66|5935.66|5935.31|5935.31|0
1656337290000|2022-06-27 13:41:30|5934.95|5934.95|5934.59|5934.59|5934.95|5934.95|5934.59|5934.59|0
1656337310000|2022-06-27 13:41:50|5934.21|5934.21|5931.87|5931.87|5934.21|5934.21|5931.87|5931.87|0
1656337320000|2022-06-27 13:42:00|5931.59|5931.59|5931.27|5931.27|5931.59|5931.59|5931.27|5931.27|0
1656337340000|2022-06-27 13:42:20|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|5931.55|0
1656337350000|2022-06-27 13:42:30|5931.87|5931.87|5931.87|5931.87|5931.87|5931.87|5931.87|5931.87|0
1656337370000|2022-06-27 13:42:50|5931.23|5931.23|5930.24|5930.24|5931.23|5931.23|5930.24|5930.24|0
1656337380000|2022-06-27 13:43:00|5929.48|5929.48|5929.76|5929.76|5929.76|5929.76|5929.48|5929.48|0
1656337390000|2022-06-27 13:43:10|5928.99|5928.99|5926.72|5926.72|5928.99|5928.99|5926.36|5926.36|0
1656337400000|2022-06-27 13:43:20|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|5927.36|0
1656337410000|2022-06-27 13:43:30|5926.72|5926.72|5925.76|5925.76|5926.72|5926.72|5925.76|5925.76|0
1656337420000|2022-06-27 13:43:40|5925.44|5925.44|5925.44|5925.44|5925.44|5925.44|5925.44|5925.44|0
1656337440000|2022-06-27 13:44:00|5926.08|5926.08|5924.2|5924.2|5926.08|5926.08|5923.84|5923.84|0
1656337460000|2022-06-27 13:44:20|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|5924.84|0
1656337470000|2022-06-27 13:44:30|5924.52|5924.52|5924.62|5924.62|5925.62|5925.62|5924.52|5924.52|0
1656337480000|2022-06-27 13:44:40|5924.12|5924.12|5924.12|5924.12|5924.12|5924.12|5924.12|5924.12|0
1656337490000|2022-06-27 13:44:50|5924.44|5924.44|5929.09|5929.09|5929.09|5929.09|5924.44|5924.44|0
1656337500000|2022-06-27 13:45:00|5928.45|5928.45|5928.45|5928.45|5928.45|5928.45|5928.45|5928.45|0
1656337510000|2022-06-27 13:45:10|5928.13|5928.13|5926.99|5926.99|5928.13|5928.13|5926.99|5926.99|0
1656337520000|2022-06-27 13:45:20|5926.35|5926.35|5926.85|5926.85|5926.85|5926.85|5926.35|5926.35|0
1656337540000|2022-06-27 13:45:40|5927.04|5927.04|5928.5|5928.5|5928.5|5928.5|5927.04|5927.04|0
1656337550000|2022-06-27 13:45:50|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|5928.18|0
1656337560000|2022-06-27 13:46:00|5927.86|5927.86|5927.54|5927.54|5927.86|5927.86|5927.54|5927.54|0
1656337570000|2022-06-27 13:46:10|5928.25|5928.25|5928.25|5928.25|5928.25|5928.25|5928.25|5928.25|0
1656337580000|2022-06-27 13:46:20|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|5927.29|0
1656337590000|2022-06-27 13:46:30|5927.01|5927.01|5927.29|5927.29|5927.29|5927.29|5927.01|5927.01|0
1656337610000|2022-06-27 13:46:50|5926.91|5926.91|5926.27|5926.27|5926.91|5926.91|5926.27|5926.27|0
1656337620000|2022-06-27 13:47:00|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|5925.63|0
1656337630000|2022-06-27 13:47:10|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1656337640000|2022-06-27 13:47:20|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|0
1656337650000|2022-06-27 13:47:30|5926.45|5926.45|5926.45|5926.45|5926.45|5926.45|5926.45|5926.45|0
1656337660000|2022-06-27 13:47:40|5926.09|5926.09|5926.09|5926.09|5926.09|5926.09|5926.09|5926.09|0
1656337670000|2022-06-27 13:47:50|5925.77|5925.77|5924.71|5924.71|5925.77|5925.77|5924.71|5924.71|0
1656337680000|2022-06-27 13:48:00|5924.32|5924.32|5924.11|5924.11|5924.32|5924.32|5923.62|5923.62|0
1656337690000|2022-06-27 13:48:10|5923.93|5923.93|5922.69|5922.69|5923.93|5923.93|5922.69|5922.69|0
1656337720000|2022-06-27 13:48:40|5922.33|5922.33|5922.33|5922.33|5922.33|5922.33|5922.01|5922.01|0
1656337730000|2022-06-27 13:48:50|5922.83|5922.83|5922.83|5922.83|5922.83|5922.83|5922.83|5922.83|0
1656337750000|2022-06-27 13:49:10|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|5922.51|0
1656337760000|2022-06-27 13:49:20|5922.87|5922.87|5923.36|5923.36|5923.72|5923.72|5922.87|5922.87|0
1656337770000|2022-06-27 13:49:30|5923.72|5923.72|5924.65|5924.65|5924.65|5924.65|5923.72|5923.72|0
1656337780000|2022-06-27 13:49:40|5924.16|5924.16|5926|5926|5926|5926|5924.16|5924.16|0
1656337800000|2022-06-27 13:50:00|5926.32|5926.32|5926.32|5926.32|5926.32|5926.32|5926.32|5926.32|0
1656337810000|2022-06-27 13:50:10|5927.14|5927.14|5927.14|5927.14|5927.14|5927.14|5927.14|5927.14|0
1656337820000|2022-06-27 13:50:20|5928.17|5928.17|5929.2|5929.2|5929.92|5929.92|5928.17|5928.17|0
1656337830000|2022-06-27 13:50:30|5928.92|5928.92|5928.92|5928.92|5928.92|5928.92|5928.92|5928.92|0
1656337840000|2022-06-27 13:50:40|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|0
1656337850000|2022-06-27 13:50:50|5928.92|5928.92|5930.02|5930.02|5930.02|5930.02|5928.92|5928.92|0
1656337860000|2022-06-27 13:51:00|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|0
1656337910000|2022-06-27 13:51:50|5930.18|5930.18|5930.18|5930.18|5930.18|5930.18|5929.83|5929.83|0
1656337920000|2022-06-27 13:52:00|5930.68|5930.68|5933.77|5933.77|5933.77|5933.77|5930.68|5930.68|0
1656337930000|2022-06-27 13:52:10|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|5933.49|0
1656337940000|2022-06-27 13:52:20|5934.2|5934.2|5934.67|5934.67|5934.67|5934.67|5934.2|5934.2|0
1656337960000|2022-06-27 13:52:40|5934.99|5934.99|5934.99|5934.99|5934.99|5934.99|5934.99|5934.99|0
1656337970000|2022-06-27 13:52:50|5935.63|5935.63|5935.7|5935.7|5936.02|5936.02|5935.63|5935.63|0
1656337980000|2022-06-27 13:53:00|5936.02|5936.02|5936.79|5936.79|5936.79|5936.79|5936.02|5936.02|0
1656337990000|2022-06-27 13:53:10|5937.01|5937.01|5937.01|5937.01|5937.01|5937.01|5937.01|5937.01|0
1656338000000|2022-06-27 13:53:20|5936.69|5936.69|5937.01|5937.01|5937.01|5937.01|5936.69|5936.69|0
1656338020000|2022-06-27 13:53:40|5937.33|5937.33|5939.29|5939.29|5939.29|5939.29|5937.33|5937.33|0
1656338030000|2022-06-27 13:53:50|5939.64|5939.64|5941.78|5941.78|5941.78|5941.78|5939.64|5939.64|0
1656338040000|2022-06-27 13:54:00|5943.02|5943.02|5942.06|5942.06|5943.02|5943.02|5942.06|5942.06|0
1656338050000|2022-06-27 13:54:10|5942.42|5942.42|5940.82|5940.82|5942.42|5942.42|5940.82|5940.82|0
1656338060000|2022-06-27 13:54:20|5941.01|5941.01|5941.52|5941.52|5941.52|5941.52|5941.01|5941.01|0
1656338070000|2022-06-27 13:54:30|5941.88|5941.88|5943.57|5943.57|5943.57|5943.57|5941.88|5941.88|0
1656338090000|2022-06-27 13:54:50|5943.89|5943.89|5943.98|5943.98|5944.16|5944.16|5943.89|5943.89|0
1656338100000|2022-06-27 13:55:00|5943.62|5943.62|5944.26|5944.26|5944.26|5944.26|5943.62|5943.62|0
1656338110000|2022-06-27 13:55:10|5943.94|5943.94|5943.94|5943.94|5943.94|5943.94|5943.94|5943.94|0
1656338140000|2022-06-27 13:55:40|5943.43|5943.43|5940.87|5940.87|5943.62|5943.62|5940.87|5940.87|0
1656338150000|2022-06-27 13:55:50|5940.24|5940.24|5939.89|5939.89|5940.28|5940.28|5939.89|5939.89|0
1656338160000|2022-06-27 13:56:00|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|0
1656338170000|2022-06-27 13:56:10|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|5939.89|0
1656338180000|2022-06-27 13:56:20|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|5940.53|0
1656338190000|2022-06-27 13:56:30|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|0
1656338200000|2022-06-27 13:56:40|5940.47|5940.47|5939.36|5939.36|5940.79|5940.79|5939.36|5939.36|0
1656338220000|2022-06-27 13:57:00|5939.68|5939.68|5940.89|5940.89|5940.89|5940.89|5939.68|5939.68|0
1656338230000|2022-06-27 13:57:10|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|0
1656338240000|2022-06-27 13:57:20|5941.04|5941.04|5941.36|5941.36|5941.36|5941.36|5941.04|5941.04|0
1656338250000|2022-06-27 13:57:30|5941.67|5941.67|5942.17|5942.17|5942.17|5942.17|5941.36|5941.36|0
1656338290000|2022-06-27 13:58:10|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|5941.53|0
1656338300000|2022-06-27 13:58:20|5941.21|5941.21|5940.89|5940.89|5941.21|5941.21|5940.89|5940.89|0
1656338310000|2022-06-27 13:58:30|5942.43|5942.43|5942.43|5942.43|5942.43|5942.43|5942.43|5942.43|0
1656338320000|2022-06-27 13:58:40|5942.75|5942.75|5942.43|5942.43|5942.75|5942.75|5942.43|5942.43|0
1656338340000|2022-06-27 13:59:00|5942.15|5942.15|5942.79|5942.79|5942.79|5942.79|5942.15|5942.15|0
1656338350000|2022-06-27 13:59:10|5942.15|5942.15|5942.15|5942.15|5942.15|5942.15|5942.15|5942.15|0
1656338360000|2022-06-27 13:59:20|5941.77|5941.77|5941.77|5941.77|5941.77|5941.77|5941.77|5941.77|0
1656338380000|2022-06-27 13:59:40|5942.73|5942.73|5943.37|5943.37|5943.69|5943.69|5942.73|5942.73|0
1656338390000|2022-06-27 13:59:50|5942.73|5942.73|5942.73|5942.73|5942.73|5942.73|5942.73|5942.73|0
1656338400000|2022-06-27 14:00:00|5943.44|5943.44|5945.29|5945.29|5946.25|5946.25|5943.44|5943.44|0
1656338410000|2022-06-27 14:00:10|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|5945.64|0
1656338420000|2022-06-27 14:00:20|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|5945.32|0
1656338450000|2022-06-27 14:00:50|5946.6|5946.6|5947.56|5947.56|5947.88|5947.88|5946.6|5946.6|0
1656338470000|2022-06-27 14:01:10|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|0
1656338480000|2022-06-27 14:01:20|5947.52|5947.52|5947.84|5947.84|5947.84|5947.84|5947.52|5947.52|0
1656338490000|2022-06-27 14:01:30|5947.48|5947.48|5947.2|5947.2|5947.84|5947.84|5947.2|5947.2|0
1656338500000|2022-06-27 14:01:40|5946.82|5946.82|5943.89|5943.89|5946.82|5946.82|5943.89|5943.89|0
1656338510000|2022-06-27 14:01:50|5943.39|5943.39|5943.39|5943.39|5943.39|5943.39|5943.39|5943.39|0
1656338520000|2022-06-27 14:02:00|5943.07|5943.07|5943.78|5943.78|5943.78|5943.78|5943.07|5943.07|0
1656338530000|2022-06-27 14:02:10|5944.42|5944.42|5944.42|5944.42|5944.42|5944.42|5944.42|5944.42|0
1656338540000|2022-06-27 14:02:20|5944.23|5944.23|5945.41|5945.41|5945.41|5945.41|5944.23|5944.23|0
1656338550000|2022-06-27 14:02:30|5946.44|5946.44|5947.38|5947.38|5947.38|5947.38|5946.44|5946.44|0
1656338560000|2022-06-27 14:02:40|5948.02|5948.02|5948.02|5948.02|5948.02|5948.02|5948.02|5948.02|0
1656338570000|2022-06-27 14:02:50|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|5949.26|0
1656338580000|2022-06-27 14:03:00|5948.94|5948.94|5948.62|5948.62|5949.26|5949.26|5948.62|5948.62|0
1656338590000|2022-06-27 14:03:10|5949.69|5949.69|5949.37|5949.37|5949.69|5949.69|5949.37|5949.37|0
1656338600000|2022-06-27 14:03:20|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|0
1656338610000|2022-06-27 14:03:30|5951.01|5951.01|5953.35|5953.35|5953.35|5953.35|5951.01|5951.01|0
1656338620000|2022-06-27 14:03:40|5953.03|5953.03|5951.39|5951.39|5953.03|5953.03|5951.39|5951.39|0
1656338630000|2022-06-27 14:03:50|5952.11|5952.11|5952.61|5952.61|5952.61|5952.61|5952.11|5952.11|0
1656338640000|2022-06-27 14:04:00|5952.11|5952.11|5952.43|5952.43|5952.43|5952.43|5952.11|5952.11|0
1656338650000|2022-06-27 14:04:10|5952.75|5952.75|5956.83|5956.83|5956.83|5956.83|5952.75|5952.75|0
1656338660000|2022-06-27 14:04:20|5957.11|5957.11|5956.16|5956.16|5957.61|5957.61|5956.16|5956.16|0
1656338670000|2022-06-27 14:04:30|5956.88|5956.88|5956.88|5956.88|5956.88|5956.88|5956.16|5956.16|0
1656338700000|2022-06-27 14:05:00|5956.56|5956.56|5956.74|5956.74|5956.88|5956.88|5956.24|5956.24|0
1656338710000|2022-06-27 14:05:10|5956.42|5956.42|5956.42|5956.42|5956.8|5956.8|5956.42|5956.42|0
1656338730000|2022-06-27 14:05:30|5956.74|5956.74|5957.38|5957.38|5957.38|5957.38|5956.74|5956.74|0
1656338740000|2022-06-27 14:05:40|5957.7|5957.7|5957.7|5957.7|5957.7|5957.7|5957.7|5957.7|0
1656338750000|2022-06-27 14:05:50|5957.98|5957.98|5958.3|5958.3|5958.3|5958.3|5957.98|5957.98|0
1656338760000|2022-06-27 14:06:00|5957.94|5957.94|5958.3|5958.3|5958.3|5958.3|5957.94|5957.94|0
1656338770000|2022-06-27 14:06:10|5958.94|5958.94|5958.81|5958.81|5959.13|5959.13|5958.81|5958.81|0
1656338800000|2022-06-27 14:06:40|5959.45|5959.45|5960.09|5960.09|5960.09|5960.09|5959.45|5959.45|0
1656338810000|2022-06-27 14:06:50|5960.37|5960.37|5959.24|5959.24|5960.37|5960.37|5959.24|5959.24|0
1656338830000|2022-06-27 14:07:10|5959.88|5959.88|5959.56|5959.56|5959.88|5959.88|5959.56|5959.56|0
1656338840000|2022-06-27 14:07:20|5958.6|5958.6|5956.11|5956.11|5958.6|5958.6|5955.79|5955.79|0
1656338850000|2022-06-27 14:07:30|5956.39|5956.39|5956.39|5956.39|5956.39|5956.39|5956.39|5956.39|0
1656338860000|2022-06-27 14:07:40|5956.07|5956.07|5955.26|5955.26|5956.07|5956.07|5955.26|5955.26|0
1656338880000|2022-06-27 14:08:00|5955.58|5955.58|5954.69|5954.69|5955.58|5955.58|5954.37|5954.37|0
1656338890000|2022-06-27 14:08:10|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|5954.5|0
1656338900000|2022-06-27 14:08:20|5953.43|5953.43|5953.43|5953.43|5953.43|5953.43|5953.43|5953.43|0
1656338910000|2022-06-27 14:08:30|5953.05|5953.05|5953.24|5953.24|5953.43|5953.43|5953.05|5953.05|0
1656338920000|2022-06-27 14:08:40|5953.43|5953.43|5953.15|5953.15|5953.43|5953.43|5953.15|5953.15|0
1656338930000|2022-06-27 14:08:50|5953.47|5953.47|5952.75|5952.75|5953.47|5953.47|5952.75|5952.75|0
1656338940000|2022-06-27 14:09:00|5953.07|5953.07|5953.07|5953.07|5953.07|5953.07|5953.07|5953.07|0
1656338950000|2022-06-27 14:09:10|5952.88|5952.88|5951.43|5951.43|5953.2|5953.2|5951.43|5951.43|0
1656338960000|2022-06-27 14:09:20|5951.11|5951.11|5950.46|5950.46|5951.3|5951.3|5948.99|5948.99|0
1656338970000|2022-06-27 14:09:30|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|5951.53|0
1656338990000|2022-06-27 14:09:50|5951.72|5951.72|5952.1|5952.1|5952.1|5952.1|5951.72|5951.72|0
1656339000000|2022-06-27 14:10:00|5952.46|5952.46|5954.93|5954.93|5954.93|5954.93|5952.46|5952.46|0
1656339010000|2022-06-27 14:10:10|5955.57|5955.57|5955.21|5955.21|5955.57|5955.57|5954.93|5954.93|0
1656339020000|2022-06-27 14:10:20|5954.25|5954.25|5952.89|5952.89|5954.25|5954.25|5952.89|5952.89|0
1656339030000|2022-06-27 14:10:30|5952.52|5952.52|5949.75|5949.75|5952.52|5952.52|5949.75|5949.75|0
1656339050000|2022-06-27 14:10:50|5948.55|5948.55|5949.06|5949.06|5949.06|5949.06|5947.78|5947.78|0
1656339060000|2022-06-27 14:11:00|5948.5|5948.5|5948.5|5948.5|5948.5|5948.5|5948.5|5948.5|0
1656339070000|2022-06-27 14:11:10|5948.88|5948.88|5948.06|5948.06|5948.88|5948.88|5948.06|5948.06|0
1656339080000|2022-06-27 14:11:20|5947.74|5947.74|5947.46|5947.46|5947.74|5947.74|5947.46|5947.46|0
1656339100000|2022-06-27 14:11:40|5948.1|5948.1|5948.61|5948.61|5948.61|5948.61|5948.1|5948.1|0
1656339110000|2022-06-27 14:11:50|5948.23|5948.23|5948.23|5948.23|5948.23|5948.23|5948.23|5948.23|0
1656339120000|2022-06-27 14:12:00|5948.42|5948.42|5948.42|5948.42|5948.42|5948.42|5948.42|5948.42|0
1656339130000|2022-06-27 14:12:10|5948.98|5948.98|5948.34|5948.34|5948.98|5948.98|5948.34|5948.34|0
1656339150000|2022-06-27 14:12:30|5948.02|5948.02|5945.31|5945.31|5948.02|5948.02|5945.31|5945.31|0
1656339170000|2022-06-27 14:12:50|5945.5|5945.5|5945.5|5945.5|5945.5|5945.5|5945.5|5945.5|0
1656339180000|2022-06-27 14:13:00|5946.14|5946.14|5946.42|5946.42|5946.42|5946.42|5946.14|5946.14|0
1656339190000|2022-06-27 14:13:10|5946.74|5946.74|5948.94|5948.94|5948.94|5948.94|5946.74|5946.74|0
1656339200000|2022-06-27 14:13:20|5949.32|5949.32|5950.2|5950.2|5950.2|5950.2|5949.32|5949.32|0
1656339210000|2022-06-27 14:13:30|5949.88|5949.88|5948.67|5948.67|5949.88|5949.88|5948.67|5948.67|0
1656339220000|2022-06-27 14:13:40|5948.35|5948.35|5948.35|5948.35|5948.35|5948.35|5948.35|5948.35|0
1656339230000|2022-06-27 14:13:50|5948.03|5948.03|5948.74|5948.74|5948.74|5948.74|5947.67|5947.67|0
1656339240000|2022-06-27 14:14:00|5948.55|5948.55|5948.42|5948.42|5948.93|5948.93|5948.42|5948.42|0
1656339250000|2022-06-27 14:14:10|5947.78|5947.78|5947.46|5947.46|5947.78|5947.78|5947.46|5947.46|0
1656339260000|2022-06-27 14:14:20|5948.42|5948.42|5948.06|5948.06|5948.42|5948.42|5947.35|5947.35|0
1656339270000|2022-06-27 14:14:30|5947.71|5947.71|5949.3|5949.3|5949.38|5949.38|5947.71|5947.71|0
1656339280000|2022-06-27 14:14:40|5949.8|5949.8|5950.08|5950.08|5950.4|5950.4|5949.8|5949.8|0
1656339300000|2022-06-27 14:15:00|5950.47|5950.47|5949.51|5949.51|5950.54|5950.54|5949.51|5949.51|0
1656339310000|2022-06-27 14:15:10|5949.12|5949.12|5948.44|5948.44|5949.12|5949.12|5948.06|5948.06|0
1656339320000|2022-06-27 14:15:20|5948.12|5948.12|5948.12|5948.12|5948.12|5948.12|5948.12|5948.12|0
1656339340000|2022-06-27 14:15:40|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|0
1656339350000|2022-06-27 14:15:50|5947.45|5947.45|5949.68|5949.68|5950.04|5950.04|5947.45|5947.45|0
1656339360000|2022-06-27 14:16:00|5950.64|5950.64|5950.5|5950.5|5950.64|5950.64|5950|5950|0
1656339370000|2022-06-27 14:16:10|5951|5951|5951|5951|5951|5951|5951|5951|0
1656339390000|2022-06-27 14:16:30|5952.6|5952.6|5953.98|5953.98|5953.98|5953.98|5952.6|5952.6|0
1656339400000|2022-06-27 14:16:40|5954.17|5954.17|5954.38|5954.38|5954.38|5954.38|5954.17|5954.17|0
1656339420000|2022-06-27 14:17:00|5954.59|5954.59|5954.91|5954.91|5955.55|5955.55|5954.59|5954.59|0
1656339430000|2022-06-27 14:17:10|5955.41|5955.41|5953.45|5953.45|5955.41|5955.41|5953.45|5953.45|0
1656339440000|2022-06-27 14:17:20|5952.82|5952.82|5952.86|5952.86|5952.86|5952.86|5951.82|5951.82|0
1656339450000|2022-06-27 14:17:30|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|5952.36|0
1656339470000|2022-06-27 14:17:50|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|0
1656339480000|2022-06-27 14:18:00|5951.21|5951.21|5950.89|5950.89|5951.21|5951.21|5950.57|5950.57|0
1656339490000|2022-06-27 14:18:10|5949.79|5949.79|5949.19|5949.19|5949.79|5949.79|5949.19|5949.19|0
1656339500000|2022-06-27 14:18:20|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|5948.69|0
1656339510000|2022-06-27 14:18:30|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|5949.01|0
1656339520000|2022-06-27 14:18:40|5949.4|5949.4|5949.72|5949.72|5949.72|5949.72|5949.4|5949.4|0
1656339530000|2022-06-27 14:18:50|5949.4|5949.4|5949.4|5949.4|5949.4|5949.4|5949.4|5949.4|0
1656339540000|2022-06-27 14:19:00|5949.72|5949.72|5949.72|5949.72|5949.72|5949.72|5949.72|5949.72|0
1656339550000|2022-06-27 14:19:10|5950.04|5950.04|5953.66|5953.66|5954.16|5954.16|5950.04|5950.04|0
1656339560000|2022-06-27 14:19:20|5954.02|5954.02|5954.36|5954.36|5954.36|5954.36|5954.02|5954.02|0
1656339570000|2022-06-27 14:19:30|5955|5955|5955|5955|5955|5955|5955|5955|0
1656339580000|2022-06-27 14:19:40|5954.79|5954.79|5954.79|5954.79|5954.79|5954.79|5954.79|5954.79|0
1656339590000|2022-06-27 14:19:50|5955.63|5955.63|5957.06|5957.06|5957.06|5957.06|5955.63|5955.63|0
1656339600000|2022-06-27 14:20:00|5957.25|5957.25|5957.75|5957.75|5957.75|5957.75|5957.25|5957.25|0
1656339610000|2022-06-27 14:20:10|5957.39|5957.39|5957.75|5957.75|5957.75|5957.75|5957.39|5957.39|0
1656339620000|2022-06-27 14:20:20|5958.07|5958.07|5957.75|5957.75|5958.07|5958.07|5957.75|5957.75|0
1656339630000|2022-06-27 14:20:30|5958.39|5958.39|5958.89|5958.89|5958.89|5958.89|5958.39|5958.39|0
1656339640000|2022-06-27 14:20:40|5959.1|5959.1|5959.66|5959.66|5959.66|5959.66|5959.1|5959.1|0
1656339650000|2022-06-27 14:20:50|5960.43|5960.43|5960.43|5960.43|5960.43|5960.43|5960.43|5960.43|0
1656339660000|2022-06-27 14:21:00|5960.75|5960.75|5962.23|5962.23|5962.23|5962.23|5960.43|5960.43|0
1656339680000|2022-06-27 14:21:20|5962.55|5962.55|5965.01|5965.01|5965.01|5965.01|5962.55|5962.55|0
1656339710000|2022-06-27 14:21:50|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|5965.29|0
1656339720000|2022-06-27 14:22:00|5964.79|5964.79|5964.39|5964.39|5964.79|5964.79|5964.04|5964.04|0
1656339730000|2022-06-27 14:22:10|5964.02|5964.02|5964.38|5964.38|5964.38|5964.38|5963.74|5963.74|0
1656339760000|2022-06-27 14:22:40|5965.02|5965.02|5965.02|5965.02|5965.02|5965.02|5965.02|5965.02|0
1656339780000|2022-06-27 14:23:00|5964.38|5964.38|5964.7|5964.7|5964.7|5964.7|5964.38|5964.38|0
1656339790000|2022-06-27 14:23:10|5963.74|5963.74|5962.78|5962.78|5963.74|5963.74|5962.78|5962.78|0
1656339810000|2022-06-27 14:23:30|5962.97|5962.97|5962.97|5962.97|5962.97|5962.97|5962.69|5962.69|0
1656339820000|2022-06-27 14:23:40|5962.33|5962.33|5962.33|5962.33|5962.33|5962.33|5962.33|5962.33|0
1656339830000|2022-06-27 14:23:50|5962.05|5962.05|5958.06|5958.06|5962.05|5962.05|5958.06|5958.06|0
1656339840000|2022-06-27 14:24:00|5957.74|5957.74|5957.74|5957.74|5957.74|5957.74|5957.74|5957.74|0
1656339850000|2022-06-27 14:24:10|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|0
1656339860000|2022-06-27 14:24:20|5958.48|5958.48|5958.48|5958.48|5958.48|5958.48|5958.48|5958.48|0
1656339870000|2022-06-27 14:24:30|5957.92|5957.92|5958.88|5958.88|5958.88|5958.88|5957.92|5957.92|0
1656339900000|2022-06-27 14:25:00|5958.56|5958.56|5958.24|5958.24|5958.56|5958.56|5958.24|5958.24|0
1656339910000|2022-06-27 14:25:10|5957.88|5957.88|5956.81|5956.81|5958.52|5958.52|5956.81|5956.81|0
1656339920000|2022-06-27 14:25:20|5956.63|5956.63|5957.23|5957.23|5957.23|5957.23|5956.31|5956.31|0
1656339930000|2022-06-27 14:25:30|5957.86|5957.86|5957.86|5957.86|5958.18|5958.18|5957.86|5957.86|0
1656339940000|2022-06-27 14:25:40|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|0
1656339950000|2022-06-27 14:25:50|5956.95|5956.95|5956.95|5956.95|5956.95|5956.95|5956.95|5956.95|0
1656339960000|2022-06-27 14:26:00|5956.59|5956.59|5957.27|5957.27|5957.27|5957.27|5956.59|5956.59|0
1656339970000|2022-06-27 14:26:10|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|0
1656339980000|2022-06-27 14:26:20|5958.22|5958.22|5958.22|5958.22|5958.22|5958.22|5958.22|5958.22|0
1656339990000|2022-06-27 14:26:30|5957.94|5957.94|5957.62|5957.62|5957.94|5957.94|5957.62|5957.62|0
1656340000000|2022-06-27 14:26:40|5957.44|5957.44|5956.29|5956.29|5957.44|5957.44|5956.29|5956.29|0
1656340010000|2022-06-27 14:26:50|5955.52|5955.52|5954.34|5954.34|5955.52|5955.52|5954.02|5954.02|0
1656340030000|2022-06-27 14:27:10|5953.85|5953.85|5954.62|5954.62|5954.62|5954.62|5953.85|5953.85|0
1656340040000|2022-06-27 14:27:20|5955.46|5955.46|5955.46|5955.46|5955.46|5955.46|5955.46|5955.46|0
1656340050000|2022-06-27 14:27:30|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|0
1656340060000|2022-06-27 14:27:40|5955.32|5955.32|5955.11|5955.11|5955.32|5955.32|5955.11|5955.11|0
1656340070000|2022-06-27 14:27:50|5954.92|5954.92|5953.9|5953.9|5954.92|5954.92|5953.9|5953.9|0
1656340080000|2022-06-27 14:28:00|5954.22|5954.22|5954.22|5954.22|5954.22|5954.22|5954.22|5954.22|0
1656340090000|2022-06-27 14:28:10|5954.54|5954.54|5956.81|5956.81|5957|5957|5954.54|5954.54|0
1656340100000|2022-06-27 14:28:20|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|5956.18|0
1656340120000|2022-06-27 14:28:40|5956.46|5956.46|5957.8|5957.8|5957.8|5957.8|5956.14|5956.14|0
1656340140000|2022-06-27 14:29:00|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|5958.12|0
1656340150000|2022-06-27 14:29:10|5958.44|5958.44|5958.2|5958.2|5958.44|5958.44|5957.48|5957.48|0
1656340160000|2022-06-27 14:29:20|5957.24|5957.24|5955.64|5955.64|5957.24|5957.24|5955.64|5955.64|0
1656340170000|2022-06-27 14:29:30|5956.28|5956.28|5956.28|5956.28|5956.28|5956.28|5956.28|5956.28|0
1656340180000|2022-06-27 14:29:40|5955.51|5955.51|5955.51|5955.51|5955.51|5955.51|5955.51|5955.51|0
1656340190000|2022-06-27 14:29:50|5955.89|5955.89|5956.85|5956.85|5956.85|5956.85|5955.89|5955.89|0
1656340200000|2022-06-27 14:30:00|5956.47|5956.47|5954.75|5954.75|5956.47|5956.47|5954.75|5954.75|0
1656340210000|2022-06-27 14:30:10|5955.14|5955.14|5956.03|5956.03|5956.03|5956.03|5955.14|5955.14|0
1656340220000|2022-06-27 14:30:20|5956.35|5956.35|5957.43|5957.43|5957.43|5957.43|5956.35|5956.35|0
1656340230000|2022-06-27 14:30:30|5958.12|5958.12|5958.94|5958.94|5958.94|5958.94|5958.12|5958.12|0
1656340240000|2022-06-27 14:30:40|5959.22|5959.22|5959.22|5959.22|5959.22|5959.22|5959.22|5959.22|0
1656340250000|2022-06-27 14:30:50|5959.61|5959.61|5960.16|5960.16|5960.16|5960.16|5959.29|5959.29|0
1656340260000|2022-06-27 14:31:00|5960.44|5960.44|5960.44|5960.44|5960.44|5960.44|5960.44|5960.44|0
1656340270000|2022-06-27 14:31:10|5959.48|5959.48|5959.48|5959.48|5959.48|5959.48|5959.48|5959.48|0
1656340290000|2022-06-27 14:31:30|5958.77|5958.77|5959.12|5959.12|5959.12|5959.12|5958.77|5958.77|0
1656340300000|2022-06-27 14:31:40|5960.08|5960.08|5960.08|5960.08|5960.08|5960.08|5960.08|5960.08|0
1656340310000|2022-06-27 14:31:50|5960.44|5960.44|5960.36|5960.36|5960.44|5960.44|5960.08|5960.08|0
1656340320000|2022-06-27 14:32:00|5960.68|5960.68|5962.14|5962.14|5962.14|5962.14|5960.68|5960.68|0
1656340330000|2022-06-27 14:32:10|5962.42|5962.42|5963.09|5963.09|5963.09|5963.09|5962.06|5962.06|0
1656340340000|2022-06-27 14:32:20|5962.9|5962.9|5962.62|5962.62|5962.9|5962.9|5962.62|5962.62|0
1656340350000|2022-06-27 14:32:30|5963|5963|5963.19|5963.19|5963.19|5963.19|5963|5963|0
1656340360000|2022-06-27 14:32:40|5962.19|5962.19|5963.19|5963.19|5963.19|5963.19|5962.19|5962.19|0
1656340380000|2022-06-27 14:33:00|5962.87|5962.87|5961.72|5961.72|5962.87|5962.87|5961.72|5961.72|0
1656340390000|2022-06-27 14:33:10|5961.22|5961.22|5961.22|5961.22|5961.22|5961.22|5961.22|5961.22|0
1656340400000|2022-06-27 14:33:20|5961.72|5961.72|5962.36|5962.36|5962.36|5962.36|5961.72|5961.72|0
1656340420000|2022-06-27 14:33:40|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|0
1656340430000|2022-06-27 14:33:50|5963|5963|5963.38|5963.38|5963.7|5963.7|5963|5963|0
1656340440000|2022-06-27 14:34:00|5963.7|5963.7|5963.98|5963.98|5963.98|5963.98|5963.7|5963.7|0
1656340450000|2022-06-27 14:34:10|5963.66|5963.66|5962.67|5962.67|5963.66|5963.66|5962.67|5962.67|0
1656340460000|2022-06-27 14:34:20|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|0
1656340470000|2022-06-27 14:34:30|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|0
1656340490000|2022-06-27 14:34:50|5962.81|5962.81|5962.74|5962.74|5962.81|5962.81|5962.42|5962.42|0
1656340500000|2022-06-27 14:35:00|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|5962.42|0
1656340510000|2022-06-27 14:35:10|5962.07|5962.07|5962.07|5962.07|5962.07|5962.07|5962.07|5962.07|0
1656340520000|2022-06-27 14:35:20|5962.71|5962.71|5963.84|5963.84|5963.84|5963.84|5962.71|5962.71|0
1656340530000|2022-06-27 14:35:30|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|0
1656340550000|2022-06-27 14:35:50|5963.84|5963.84|5963.18|5963.18|5963.84|5963.84|5963.18|5963.18|0
1656340560000|2022-06-27 14:36:00|5962.23|5962.23|5961.05|5961.05|5962.23|5962.23|5960.73|5960.73|0
1656340570000|2022-06-27 14:36:10|5960.73|5960.73|5960.73|5960.73|5961.05|5961.05|5960.73|5960.73|0
1656340580000|2022-06-27 14:36:20|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|5961.01|0
1656340600000|2022-06-27 14:36:40|5961.29|5961.29|5958.83|5958.83|5961.29|5961.29|5958.47|5958.47|0
1656340610000|2022-06-27 14:36:50|5958.19|5958.19|5958.19|5958.19|5958.19|5958.19|5958.19|5958.19|0
1656340620000|2022-06-27 14:37:00|5957.87|5957.87|5958.55|5958.55|5958.55|5958.55|5957.87|5957.87|0
1656340630000|2022-06-27 14:37:10|5958.19|5958.19|5958.19|5958.19|5958.19|5958.19|5958.19|5958.19|0
1656340650000|2022-06-27 14:37:30|5958.55|5958.55|5959.44|5959.44|5959.82|5959.82|5958.55|5958.55|0
1656340660000|2022-06-27 14:37:40|5960.08|5960.08|5959.44|5959.44|5960.08|5960.08|5959.44|5959.44|0
1656340670000|2022-06-27 14:37:50|5959.76|5959.76|5960.54|5960.54|5960.54|5960.54|5959.76|5959.76|0
1656340680000|2022-06-27 14:38:00|5960.9|5960.9|5962.11|5962.11|5962.11|5962.11|5960.9|5960.9|0
1656340690000|2022-06-27 14:38:10|5962.3|5962.3|5962.49|5962.49|5962.49|5962.49|5962.3|5962.3|0
1656340710000|2022-06-27 14:38:30|5962.81|5962.81|5962.77|5962.77|5963.09|5963.09|5962.77|5962.77|0
1656340720000|2022-06-27 14:38:40|5963.09|5963.09|5963.44|5963.44|5963.44|5963.44|5963.09|5963.09|0
1656340730000|2022-06-27 14:38:50|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|0
1656340750000|2022-06-27 14:39:10|5964.15|5964.15|5964.47|5964.47|5964.47|5964.47|5964.15|5964.15|0
1656340760000|2022-06-27 14:39:20|5964.15|5964.15|5964.15|5964.15|5964.15|5964.15|5964.15|5964.15|0
1656340770000|2022-06-27 14:39:30|5964.47|5964.47|5964.88|5964.88|5965.07|5965.07|5964.47|5964.47|0
1656340790000|2022-06-27 14:39:50|5965.2|5965.2|5964.88|5964.88|5965.2|5965.2|5964.88|5964.88|0
1656340800000|2022-06-27 14:40:00|5965.38|5965.38|5965.38|5965.38|5965.38|5965.38|5965.38|5965.38|0
1656340820000|2022-06-27 14:40:20|5965.66|5965.66|5965.98|5965.98|5965.98|5965.98|5965.66|5965.66|0
1656340840000|2022-06-27 14:40:40|5968.01|5968.01|5968.69|5968.69|5969.01|5969.01|5968.01|5968.01|0
1656340850000|2022-06-27 14:40:50|5967.97|5967.97|5967.65|5967.65|5967.97|5967.97|5967.65|5967.65|0
1656340860000|2022-06-27 14:41:00|5967.15|5967.15|5966.05|5966.05|5967.15|5967.15|5966.05|5966.05|0
1656340870000|2022-06-27 14:41:10|5966.69|5966.69|5966.69|5966.69|5966.69|5966.69|5966.69|5966.69|0
1656340880000|2022-06-27 14:41:20|5967.01|5967.01|5967.01|5967.01|5967.01|5967.01|5967.01|5967.01|0
1656340890000|2022-06-27 14:41:30|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|5967.44|0
1656340900000|2022-06-27 14:41:40|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|0
1656340910000|2022-06-27 14:41:50|5967.12|5967.12|5967.12|5967.12|5967.12|5967.12|5967.12|5967.12|0
1656340920000|2022-06-27 14:42:00|5967.44|5967.44|5967.08|5967.08|5967.44|5967.44|5967.08|5967.08|0
1656340930000|2022-06-27 14:42:10|5967.4|5967.4|5967.72|5967.72|5967.72|5967.72|5967.4|5967.4|0
1656340970000|2022-06-27 14:42:50|5968.08|5968.08|5968.4|5968.4|5968.4|5968.4|5968.08|5968.08|0
1656340980000|2022-06-27 14:43:00|5969.04|5969.04|5971.34|5971.34|5971.34|5971.34|5969.04|5969.04|0
1656341000000|2022-06-27 14:43:20|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|0
1656341010000|2022-06-27 14:43:30|5972.16|5972.16|5971.84|5971.84|5972.16|5972.16|5971.84|5971.84|0
1656341020000|2022-06-27 14:43:40|5972.16|5972.16|5972.44|5972.44|5972.44|5972.44|5972.16|5972.16|0
1656341030000|2022-06-27 14:43:50|5973.21|5973.21|5973.15|5973.15|5973.71|5973.71|5973.15|5973.15|0
1656341040000|2022-06-27 14:44:00|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|5973.43|0
1656341050000|2022-06-27 14:44:10|5973.75|5973.75|5973.75|5973.75|5973.75|5973.75|5973.43|5973.43|0
1656341060000|2022-06-27 14:44:20|5975.18|5975.18|5976.03|5976.03|5976.03|5976.03|5975.07|5975.07|0
1656341070000|2022-06-27 14:44:30|5976.31|5976.31|5976.31|5976.31|5976.31|5976.31|5976.31|5976.31|0
1656341080000|2022-06-27 14:44:40|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|5975.59|0
1656341090000|2022-06-27 14:44:50|5975.1|5975.1|5975.59|5975.59|5975.59|5975.59|5975.1|5975.1|0
1656341100000|2022-06-27 14:45:00|5975.95|5975.95|5975.76|5975.76|5975.95|5975.95|5975.76|5975.76|0
1656341110000|2022-06-27 14:45:10|5974.99|5974.99|5974.61|5974.61|5974.99|5974.99|5974.61|5974.61|0
1656341130000|2022-06-27 14:45:30|5973.35|5973.35|5972.75|5972.75|5973.35|5973.35|5972.75|5972.75|0
1656341160000|2022-06-27 14:46:00|5972.25|5972.25|5971.65|5971.65|5972.25|5972.25|5971.65|5971.65|0
1656341180000|2022-06-27 14:46:20|5971.97|5971.97|5972.94|5972.94|5972.94|5972.94|5971.65|5971.65|0
1656341190000|2022-06-27 14:46:30|5973.22|5973.22|5974.24|5974.24|5974.24|5974.24|5973.22|5973.22|0
1656341210000|2022-06-27 14:46:50|5974.56|5974.56|5974.71|5974.71|5974.92|5974.92|5974.56|5974.56|0
1656341220000|2022-06-27 14:47:00|5975.35|5975.35|5975.73|5975.73|5975.73|5975.73|5975.35|5975.35|0
1656341230000|2022-06-27 14:47:10|5975.92|5975.92|5976.92|5976.92|5976.92|5976.92|5975.92|5975.92|0
1656341240000|2022-06-27 14:47:20|5977.2|5977.2|5977.84|5977.84|5977.84|5977.84|5977.2|5977.2|0
1656341250000|2022-06-27 14:47:30|5978.02|5978.02|5978.21|5978.21|5978.21|5978.21|5978.02|5978.02|0
1656341260000|2022-06-27 14:47:40|5978.02|5978.02|5977.84|5977.84|5978.02|5978.02|5977.84|5977.84|0
1656341270000|2022-06-27 14:47:50|5978.22|5978.22|5977.86|5977.86|5978.58|5978.58|5977.5|5977.5|0
1656341280000|2022-06-27 14:48:00|5978.58|5978.58|5978.86|5978.86|5978.86|5978.86|5977.86|5977.86|0
1656341290000|2022-06-27 14:48:10|5978.5|5978.5|5978.65|5978.65|5978.86|5978.86|5978.5|5978.5|0
1656341300000|2022-06-27 14:48:20|5978.29|5978.29|5979|5979|5979|5979|5978.29|5978.29|0
1656341310000|2022-06-27 14:48:30|5979.39|5979.39|5979.77|5979.77|5979.77|5979.77|5979.39|5979.39|0
1656341320000|2022-06-27 14:48:40|5979.45|5979.45|5978.77|5978.77|5979.45|5979.45|5978.77|5978.77|0
1656341340000|2022-06-27 14:49:00|5978.42|5978.42|5979.13|5979.13|5979.13|5979.13|5978.42|5978.42|0
1656341350000|2022-06-27 14:49:10|5978.81|5978.81|5979.2|5979.2|5979.2|5979.2|5978.81|5978.81|0
1656341370000|2022-06-27 14:49:30|5978.88|5978.88|5979.23|5979.23|5979.23|5979.23|5978.88|5978.88|0
1656341390000|2022-06-27 14:49:50|5980.23|5980.23|5980.73|5980.73|5980.73|5980.73|5979.73|5979.73|0
1656341400000|2022-06-27 14:50:00|5981.01|5981.01|5982.66|5982.66|5982.66|5982.66|5981.01|5981.01|0
1656341410000|2022-06-27 14:50:10|5982.98|5982.98|5982.66|5982.66|5982.98|5982.98|5982.31|5982.31|0
1656341420000|2022-06-27 14:50:20|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|0
1656341430000|2022-06-27 14:50:30|5983.37|5983.37|5983.28|5983.28|5984.2|5984.2|5983.28|5983.28|0
1656341440000|2022-06-27 14:50:40|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|5982.96|0
1656341450000|2022-06-27 14:50:50|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|5983.67|0
1656341460000|2022-06-27 14:51:00|5984.06|5984.06|5984.02|5984.02|5984.06|5984.06|5983.66|5983.66|0
1656341480000|2022-06-27 14:51:20|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|5983.52|0
1656341500000|2022-06-27 14:51:40|5983.84|5983.84|5984.62|5984.62|5984.62|5984.62|5983.84|5983.84|0
1656341510000|2022-06-27 14:51:50|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|5984.98|0
1656341520000|2022-06-27 14:52:00|5985.3|5985.3|5985.98|5985.98|5985.98|5985.98|5985.3|5985.3|0
1656341530000|2022-06-27 14:52:10|5985.66|5985.66|5985.85|5985.85|5985.85|5985.85|5985.66|5985.66|0
1656341540000|2022-06-27 14:52:20|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|5986.17|0
1656341560000|2022-06-27 14:52:40|5986.89|5986.89|5986.89|5986.89|5986.89|5986.89|5986.89|5986.89|0
1656341590000|2022-06-27 14:53:10|5986.17|5986.17|5985.81|5985.81|5986.17|5986.17|5985.81|5985.81|0
1656341610000|2022-06-27 14:53:30|5986.53|5986.53|5986.34|5986.34|5986.89|5986.89|5986.34|5986.34|0
1656341620000|2022-06-27 14:53:40|5986.15|5986.15|5985.68|5985.68|5986.15|5986.15|5985.68|5985.68|0
1656341630000|2022-06-27 14:53:50|5986|5986|5986.96|5986.96|5986.96|5986.96|5986|5986|0
1656341640000|2022-06-27 14:54:00|5987.24|5987.24|5986.74|5986.74|5987.24|5987.24|5986.74|5986.74|0
1656341650000|2022-06-27 14:54:10|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|5986.56|0
1656341660000|2022-06-27 14:54:20|5986.88|5986.88|5987.52|5987.52|5987.52|5987.52|5986.88|5986.88|0
1656341670000|2022-06-27 14:54:30|5987.87|5987.87|5987.1|5987.1|5987.87|5987.87|5987.1|5987.1|0
1656341680000|2022-06-27 14:54:40|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|5987.29|0
1656341700000|2022-06-27 14:55:00|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|0
1656341710000|2022-06-27 14:55:10|5987.25|5987.25|5986.76|5986.76|5987.89|5987.89|5986.76|5986.76|0
1656341730000|2022-06-27 14:55:30|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|5987.4|0
1656341740000|2022-06-27 14:55:40|5987.01|5987.01|5986.73|5986.73|5987.01|5987.01|5986.73|5986.73|0
1656341760000|2022-06-27 14:56:00|5987.05|5987.05|5986.28|5986.28|5987.05|5987.05|5985.96|5985.96|0
1656341770000|2022-06-27 14:56:10|5985.96|5985.96|5985.68|5985.68|5985.96|5985.96|5984.6|5984.6|0
1656341780000|2022-06-27 14:56:20|5986.04|5986.04|5986.04|5986.04|5986.04|5986.04|5986.04|5986.04|0
1656341790000|2022-06-27 14:56:30|5985.32|5985.32|5985.68|5985.68|5985.68|5985.68|5985.32|5985.32|0
1656341800000|2022-06-27 14:56:40|5986|5986|5986.6|5986.6|5986.6|5986.6|5986|5986|0
1656341810000|2022-06-27 14:56:50|5986.28|5986.28|5985.51|5985.51|5986.28|5986.28|5985.51|5985.51|0
1656341830000|2022-06-27 14:57:10|5984.43|5984.43|5984.43|5984.43|5984.43|5984.43|5984.43|5984.43|0
1656341840000|2022-06-27 14:57:20|5984.25|5984.25|5983.97|5983.97|5984.25|5984.25|5983.97|5983.97|0
1656341850000|2022-06-27 14:57:30|5983.78|5983.78|5983.46|5983.46|5983.78|5983.78|5983.46|5983.46|0
1656341870000|2022-06-27 14:57:50|5983.65|5983.65|5984.4|5984.4|5984.4|5984.4|5983.65|5983.65|0
1656341880000|2022-06-27 14:58:00|5984.68|5984.68|5984.26|5984.26|5985.18|5985.18|5984.26|5984.26|0
1656341910000|2022-06-27 14:58:30|5984.47|5984.47|5983.83|5983.83|5984.47|5984.47|5983.83|5983.83|0
1656341940000|2022-06-27 14:59:00|5983.27|5983.27|5983.62|5983.62|5983.62|5983.62|5983.27|5983.27|0
1656341950000|2022-06-27 14:59:10|5983.98|5983.98|5984.6|5984.6|5984.6|5984.6|5983.89|5983.89|0
1656341960000|2022-06-27 14:59:20|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|0
1656341970000|2022-06-27 14:59:30|5984.64|5984.64|5984.64|5984.64|5984.64|5984.64|5983.93|5983.93|0
1656341980000|2022-06-27 14:59:40|5984.28|5984.28|5984.28|5984.28|5984.28|5984.28|5983.93|5983.93|0
1656341990000|2022-06-27 14:59:50|5984.78|5984.78|5983.82|5983.82|5984.78|5984.78|5983.82|5983.82|0
1656342000000|2022-06-27 15:00:00|5984.18|5984.18|5985.68|5985.68|5985.68|5985.68|5984.18|5984.18|0
1656342010000|2022-06-27 15:00:10|5986|5986|5984.32|5984.32|5986|5986|5984.32|5984.32|0
1656342020000|2022-06-27 15:00:20|5984.68|5984.68|5984.08|5984.08|5984.68|5984.68|5983.72|5983.72|0
1656342030000|2022-06-27 15:00:30|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|0
1656342050000|2022-06-27 15:00:50|5983.04|5983.04|5982.72|5982.72|5983.04|5983.04|5982.72|5982.72|0
1656342060000|2022-06-27 15:01:00|5982.44|5982.44|5981.76|5981.76|5982.44|5982.44|5981.76|5981.76|0
1656342070000|2022-06-27 15:01:10|5981.12|5981.12|5980.77|5980.77|5981.12|5981.12|5980.77|5980.77|0
1656342080000|2022-06-27 15:01:20|5980.27|5980.27|5980.79|5980.79|5980.98|5980.98|5979.67|5979.67|0
1656342090000|2022-06-27 15:01:30|5981.11|5981.11|5981.43|5981.43|5981.43|5981.43|5981.11|5981.11|0
1656342110000|2022-06-27 15:01:50|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|5982.43|0
1656342120000|2022-06-27 15:02:00|5981.93|5981.93|5982.57|5982.57|5982.57|5982.57|5981.93|5981.93|0
1656342130000|2022-06-27 15:02:10|5982.19|5982.19|5981.03|5981.03|5982.19|5982.19|5980.84|5980.84|0
1656342140000|2022-06-27 15:02:20|5981.75|5981.75|5982.78|5982.78|5983.1|5983.1|5981.75|5981.75|0
1656342150000|2022-06-27 15:02:30|5983.1|5983.1|5983.42|5983.42|5983.42|5983.42|5983.1|5983.1|0
1656342160000|2022-06-27 15:02:40|5983.74|5983.74|5983.38|5983.38|5983.74|5983.74|5983.02|5983.02|0
1656342170000|2022-06-27 15:02:50|5983.19|5983.19|5983.19|5983.19|5983.19|5983.19|5983.19|5983.19|0
1656342180000|2022-06-27 15:03:00|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|0
1656342200000|2022-06-27 15:03:20|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|0
1656342210000|2022-06-27 15:03:30|5983.02|5983.02|5981.98|5981.98|5983.02|5983.02|5981.98|5981.98|0
1656342220000|2022-06-27 15:03:40|5981.7|5981.7|5981.7|5981.7|5981.7|5981.7|5981.7|5981.7|0
1656342230000|2022-06-27 15:03:50|5981.2|5981.2|5980.92|5980.92|5981.2|5981.2|5980.92|5980.92|0
1656342240000|2022-06-27 15:04:00|5980.6|5980.6|5978.29|5978.29|5980.6|5980.6|5978.29|5978.29|0
1656342250000|2022-06-27 15:04:10|5978.01|5978.01|5978.33|5978.33|5978.33|5978.33|5977.69|5977.69|0
1656342260000|2022-06-27 15:04:20|5977.95|5977.95|5977|5977|5977.95|5977.95|5977|5977|0
1656342270000|2022-06-27 15:04:30|5977.28|5977.28|5978.37|5978.37|5978.69|5978.69|5977.28|5977.28|0
1656342280000|2022-06-27 15:04:40|5977.73|5977.73|5977.73|5977.73|5977.73|5977.73|5977.73|5977.73|0
1656342290000|2022-06-27 15:04:50|5978.01|5978.01|5978.01|5978.01|5978.01|5978.01|5978.01|5978.01|0
1656342300000|2022-06-27 15:05:00|5977.02|5977.02|5976.38|5976.38|5977.02|5977.02|5976.38|5976.38|0
1656342320000|2022-06-27 15:05:20|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|5976.76|0
1656342340000|2022-06-27 15:05:40|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|5976.57|0
1656342360000|2022-06-27 15:06:00|5976.25|5976.25|5975.97|5975.97|5976.25|5976.25|5975.97|5975.97|0
1656342370000|2022-06-27 15:06:10|5975.69|5975.69|5975.69|5975.69|5975.69|5975.69|5975.69|5975.69|0
1656342380000|2022-06-27 15:06:20|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|0
1656342390000|2022-06-27 15:06:30|5976.09|5976.09|5975.81|5975.81|5976.09|5976.09|5975.81|5975.81|0
1656342410000|2022-06-27 15:06:50|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|5975.49|0
1656342420000|2022-06-27 15:07:00|5975.88|5975.88|5975.13|5975.13|5975.88|5975.88|5975.13|5975.13|0
1656342430000|2022-06-27 15:07:10|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|0
1656342450000|2022-06-27 15:07:30|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|5974.76|0
1656342460000|2022-06-27 15:07:40|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|5974.94|0
1656342470000|2022-06-27 15:07:50|5975.3|5975.3|5975.52|5975.52|5975.52|5975.52|5974.8|5974.8|0
1656342500000|2022-06-27 15:08:20|5975.16|5975.16|5975.24|5975.24|5975.24|5975.24|5974.88|5974.88|0
1656342520000|2022-06-27 15:08:40|5975.03|5975.03|5975.03|5975.03|5975.03|5975.03|5975.03|5975.03|0
1656342530000|2022-06-27 15:08:50|5975.31|5975.31|5975.31|5975.31|5975.31|5975.31|5975.31|5975.31|0
1656342540000|2022-06-27 15:09:00|5975.03|5975.03|5975.03|5975.03|5975.03|5975.03|5975.03|5975.03|0
1656342550000|2022-06-27 15:09:10|5974.75|5974.75|5974.75|5974.75|5974.75|5974.75|5974.75|5974.75|0
1656342560000|2022-06-27 15:09:20|5975.03|5975.03|5974.96|5974.96|5975.32|5975.32|5974.58|5974.58|0
1656342570000|2022-06-27 15:09:30|5976.45|5976.45|5976.17|5976.17|5976.95|5976.95|5976.17|5976.17|0
1656342580000|2022-06-27 15:09:40|5975.53|5975.53|5973.57|5973.57|5975.53|5975.53|5973.57|5973.57|0
1656342590000|2022-06-27 15:09:50|5974.21|5974.21|5974.21|5974.21|5974.21|5974.21|5974.21|5974.21|0
1656342600000|2022-06-27 15:10:00|5973.93|5973.93|5973.44|5973.44|5973.93|5973.93|5973.44|5973.44|0
1656342610000|2022-06-27 15:10:10|5974.56|5974.56|5974.56|5974.56|5974.56|5974.56|5974.56|5974.56|0
1656342620000|2022-06-27 15:10:20|5974.83|5974.83|5974.83|5974.83|5974.83|5974.83|5974.83|5974.83|0
1656342630000|2022-06-27 15:10:30|5975.05|5975.05|5973.75|5973.75|5975.05|5975.05|5973.75|5973.75|0
1656342640000|2022-06-27 15:10:40|5973.04|5973.04|5974.47|5974.47|5974.47|5974.47|5973.04|5973.04|0
1656342650000|2022-06-27 15:10:50|5971.97|5971.97|5972.68|5972.68|5972.68|5972.68|5971.97|5971.97|0
1656342660000|2022-06-27 15:11:00|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|5971.97|0
1656342670000|2022-06-27 15:11:10|5971.33|5971.33|5971.71|5971.71|5971.71|5971.71|5971.33|5971.33|0
1656342700000|2022-06-27 15:11:40|5972.07|5972.07|5972.07|5972.07|5972.07|5972.07|5972.07|5972.07|0
1656342710000|2022-06-27 15:11:50|5971.71|5971.71|5971.25|5971.25|5972.21|5972.21|5970.93|5970.93|0
1656342720000|2022-06-27 15:12:00|5970.93|5970.93|5970.39|5970.39|5970.93|5970.93|5970.39|5970.39|0
1656342730000|2022-06-27 15:12:10|5970|5970|5970|5970|5970|5970|5970|5970|0
1656342740000|2022-06-27 15:12:20|5969.36|5969.36|5969.68|5969.68|5969.68|5969.68|5969.36|5969.36|0
1656342770000|2022-06-27 15:12:50|5969.36|5969.36|5969.64|5969.64|5970|5970|5969.36|5969.36|0
1656342780000|2022-06-27 15:13:00|5970|5970|5969.68|5969.68|5970|5970|5969.68|5969.68|0
1656342800000|2022-06-27 15:13:20|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|5970.04|0
1656342810000|2022-06-27 15:13:30|5969.08|5969.08|5968.72|5968.72|5969.08|5969.08|5968.36|5968.36|0
1656342820000|2022-06-27 15:13:40|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|0
1656342840000|2022-06-27 15:14:00|5969.08|5969.08|5969.08|5969.08|5969.08|5969.08|5969.08|5969.08|0
1656342850000|2022-06-27 15:14:10|5968.58|5968.58|5967.98|5967.98|5968.58|5968.58|5967.26|5967.26|0
1656342860000|2022-06-27 15:14:20|5968.94|5968.94|5968.62|5968.62|5968.94|5968.94|5968.62|5968.62|0
1656342870000|2022-06-27 15:14:30|5967.9|5967.9|5967.9|5967.9|5967.9|5967.9|5967.9|5967.9|0
1656342880000|2022-06-27 15:14:40|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|5968.54|0
1656342910000|2022-06-27 15:15:10|5967.9|5967.9|5967.9|5967.9|5967.9|5967.9|5967.9|5967.9|0
1656342920000|2022-06-27 15:15:20|5968.96|5968.96|5969.46|5969.46|5969.46|5969.46|5968.96|5968.96|0
1656342930000|2022-06-27 15:15:30|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|5969.65|0
1656342940000|2022-06-27 15:15:40|5969.97|5969.97|5970.86|5970.86|5970.86|5970.86|5969.97|5969.97|0
1656342950000|2022-06-27 15:15:50|5970.54|5970.54|5972.1|5972.1|5972.1|5972.1|5970.54|5970.54|0
1656342970000|2022-06-27 15:16:10|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|0
1656342980000|2022-06-27 15:16:20|5971.96|5971.96|5972.34|5972.34|5972.34|5972.34|5971.96|5971.96|0
1656342990000|2022-06-27 15:16:30|5971.38|5971.38|5972.24|5972.24|5972.24|5972.24|5971.38|5971.38|0
1656343000000|2022-06-27 15:16:40|5972.6|5972.6|5973.5|5973.5|5973.5|5973.5|5972.6|5972.6|0
1656343010000|2022-06-27 15:16:50|5973.78|5973.78|5973.99|5973.99|5973.99|5973.99|5973.78|5973.78|0
1656343020000|2022-06-27 15:17:00|5973.63|5973.63|5973.99|5973.99|5973.99|5973.99|5973.63|5973.63|0
1656343050000|2022-06-27 15:17:30|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|5974.49|0
1656343060000|2022-06-27 15:17:40|5974.7|5974.7|5974.7|5974.7|5974.7|5974.7|5974.7|5974.7|0
1656343070000|2022-06-27 15:17:50|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|0
1656343080000|2022-06-27 15:18:00|5974.02|5974.02|5973.06|5973.06|5974.02|5974.02|5973.06|5973.06|0
1656343110000|2022-06-27 15:18:30|5973.38|5973.38|5973.34|5973.34|5973.7|5973.7|5972.98|5972.98|0
1656343120000|2022-06-27 15:18:40|5972.62|5972.62|5972.34|5972.34|5972.98|5972.98|5972.34|5972.34|0
1656343150000|2022-06-27 15:19:10|5971.7|5971.7|5972.98|5972.98|5972.98|5972.98|5971.7|5971.7|0
1656343190000|2022-06-27 15:19:50|5973.62|5973.62|5973.62|5973.62|5973.62|5973.62|5973.62|5973.62|0
1656343210000|2022-06-27 15:20:10|5973.3|5973.3|5972.48|5972.48|5973.48|5973.48|5972.48|5972.48|0
1656343220000|2022-06-27 15:20:20|5972.84|5972.84|5972.07|5972.07|5972.84|5972.84|5972.07|5972.07|0
1656343230000|2022-06-27 15:20:30|5971.75|5971.75|5971.75|5971.75|5971.75|5971.75|5971.75|5971.75|0
1656343250000|2022-06-27 15:20:50|5972.13|5972.13|5972.13|5972.13|5972.13|5972.13|5972.13|5972.13|0
1656343260000|2022-06-27 15:21:00|5971.92|5971.92|5972.31|5972.31|5972.31|5972.31|5971.92|5971.92|0
1656343270000|2022-06-27 15:21:10|5972.66|5972.66|5972.66|5972.66|5972.66|5972.66|5972.66|5972.66|0
1656343290000|2022-06-27 15:21:30|5972.98|5972.98|5972.98|5972.98|5972.98|5972.98|5972.98|5972.98|0
1656343300000|2022-06-27 15:21:40|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|5973.34|0
1656343310000|2022-06-27 15:21:50|5973.62|5973.62|5975.53|5975.53|5975.53|5975.53|5973.62|5973.62|0
1656343320000|2022-06-27 15:22:00|5976.17|5976.17|5975.89|5975.89|5976.17|5976.17|5974.25|5974.25|0
1656343330000|2022-06-27 15:22:10|5976.25|5976.25|5977.56|5977.56|5977.88|5977.88|5976.25|5976.25|0
1656343350000|2022-06-27 15:22:30|5977.24|5977.24|5976.92|5976.92|5977.24|5977.24|5976.92|5976.92|0
1656343360000|2022-06-27 15:22:40|5976.6|5976.6|5977.37|5977.37|5977.56|5977.56|5976.6|5976.6|0
1656343370000|2022-06-27 15:22:50|5977.05|5977.05|5977.37|5977.37|5977.37|5977.37|5977.05|5977.05|0
1656343380000|2022-06-27 15:23:00|5977.02|5977.02|5977.87|5977.87|5977.87|5977.87|5977.02|5977.02|0
1656343390000|2022-06-27 15:23:10|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|0
1656343410000|2022-06-27 15:23:30|5978.05|5978.05|5978.05|5978.05|5978.05|5978.05|5978.05|5978.05|0
1656343420000|2022-06-27 15:23:40|5977.41|5977.41|5978.05|5978.05|5978.05|5978.05|5977.41|5977.41|0
1656343430000|2022-06-27 15:23:50|5977.69|5977.69|5977.73|5977.73|5978.05|5978.05|5977.69|5977.69|0
1656343440000|2022-06-27 15:24:00|5977.37|5977.37|5978.69|5978.69|5978.69|5978.69|5977.37|5977.37|0
1656343450000|2022-06-27 15:24:10|5978.97|5978.97|5978.59|5978.59|5978.97|5978.97|5978.59|5978.59|0
1656343460000|2022-06-27 15:24:20|5978.97|5978.97|5979.29|5979.29|5979.29|5979.29|5978.97|5978.97|0
1656343480000|2022-06-27 15:24:40|5979.67|5979.67|5979.67|5979.67|5979.67|5979.67|5979.67|5979.67|0
1656343490000|2022-06-27 15:24:50|5979.95|5979.95|5980.45|5980.45|5980.45|5980.45|5979.95|5979.95|0
1656343500000|2022-06-27 15:25:00|5980.8|5980.8|5980.8|5980.8|5980.8|5980.8|5980.8|5980.8|0
1656343510000|2022-06-27 15:25:10|5980.09|5980.09|5980.72|5980.72|5980.72|5980.72|5979.73|5979.73|0
1656343540000|2022-06-27 15:25:40|5981|5981|5981|5981|5981|5981|5981|5981|0
1656343550000|2022-06-27 15:25:50|5981.28|5981.28|5981.78|5981.78|5981.78|5981.78|5981.28|5981.28|0
1656343570000|2022-06-27 15:26:10|5981.46|5981.46|5980.78|5980.78|5981.46|5981.46|5980.78|5980.78|0
1656343580000|2022-06-27 15:26:20|5979.32|5979.32|5978.79|5978.79|5979.43|5979.43|5978.79|5978.79|0
1656343590000|2022-06-27 15:26:30|5979.11|5979.11|5979.82|5979.82|5979.82|5979.82|5979.11|5979.11|0
1656343600000|2022-06-27 15:26:40|5979.5|5979.5|5979.5|5979.5|5979.5|5979.5|5979.5|5979.5|0
1656343610000|2022-06-27 15:26:50|5979.86|5979.86|5979.12|5979.12|5979.86|5979.86|5979.12|5979.12|0
1656343620000|2022-06-27 15:27:00|5978.49|5978.49|5978.84|5978.84|5978.84|5978.84|5978.49|5978.49|0
1656343630000|2022-06-27 15:27:10|5979.34|5979.34|5979.62|5979.62|5979.81|5979.81|5979.34|5979.34|0
1656343640000|2022-06-27 15:27:20|5979.81|5979.81|5980.17|5980.17|5980.17|5980.17|5979.62|5979.62|0
1656343650000|2022-06-27 15:27:30|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|0
1656343660000|2022-06-27 15:27:40|5980.87|5980.87|5980.87|5980.87|5980.87|5980.87|5980.87|5980.87|0
1656343670000|2022-06-27 15:27:50|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|0
1656343680000|2022-06-27 15:28:00|5980.09|5980.09|5981.53|5981.53|5981.53|5981.53|5980.09|5980.09|0
1656343700000|2022-06-27 15:28:20|5981.85|5981.85|5980.69|5980.69|5981.85|5981.85|5980.69|5980.69|0
1656343710000|2022-06-27 15:28:30|5980.37|5980.37|5979.96|5979.96|5980.7|5980.7|5979.96|5979.96|0
1656343720000|2022-06-27 15:28:40|5980.32|5980.32|5980.38|5980.38|5980.38|5980.38|5979.57|5979.57|0
1656343730000|2022-06-27 15:28:50|5980.74|5980.74|5981.95|5981.95|5981.95|5981.95|5980.57|5980.57|0
1656343740000|2022-06-27 15:29:00|5981.44|5981.44|5980.12|5980.12|5981.63|5981.63|5979.76|5979.76|0
1656343750000|2022-06-27 15:29:10|5980.51|5980.51|5979.55|5979.55|5980.51|5980.51|5979.55|5979.55|0
1656343760000|2022-06-27 15:29:20|5979.27|5979.27|5979.5|5979.5|5979.5|5979.5|5978.5|5978.5|0
1656343770000|2022-06-27 15:29:30|5979|5979|5978.68|5978.68|5979|5979|5978.68|5978.68|0
1656343780000|2022-06-27 15:29:40|5978.36|5978.36|5977.28|5977.28|5978.36|5978.36|5977.28|5977.28|0
1656343790000|2022-06-27 15:29:50|5977|5977|5976.07|5976.07|5978.4|5978.4|5976.07|5976.07|0
1656400500000|2022-06-28 07:15:00|6031.52|6031.52|6030.77|6030.77|6031.52|6031.52|6030.45|6030.45|0
1656400510000|2022-06-28 07:15:10|6030.21|6030.21|6028.22|6028.22|6030.21|6030.21|6028.22|6028.22|0
1656400530000|2022-06-28 07:15:30|6027.38|6027.38|6026.68|6026.68|6027.38|6027.38|6026.68|6026.68|0
1656400540000|2022-06-28 07:15:40|6027.18|6027.18|6023.18|6023.18|6027.18|6027.18|6023.18|6023.18|0
1656400550000|2022-06-28 07:15:50|6022.99|6022.99|6022.99|6022.99|6022.99|6022.99|6022.99|6022.99|0
1656400560000|2022-06-28 07:16:00|6022.43|6022.43|6021.43|6021.43|6022.43|6022.43|6021.15|6021.15|0
1656400570000|2022-06-28 07:16:10|6021.71|6021.71|6021.71|6021.71|6021.71|6021.71|6021.71|6021.71|0
1656400600000|2022-06-28 07:16:40|6020.72|6020.72|6020.72|6020.72|6020.72|6020.72|6020.72|6020.72|0
1656400610000|2022-06-28 07:16:50|6020.22|6020.22|6021.04|6021.04|6021.04|6021.04|6020.22|6020.22|0
1656400620000|2022-06-28 07:17:00|6020.28|6020.28|6020.28|6020.28|6020.28|6020.28|6020.28|6020.28|0
1656400630000|2022-06-28 07:17:10|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|6019.71|0
1656400640000|2022-06-28 07:17:20|6019.43|6019.43|6021.56|6021.56|6021.56|6021.56|6019.43|6019.43|0
1656400650000|2022-06-28 07:17:30|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|6021.88|0
1656400660000|2022-06-28 07:17:40|6022.44|6022.44|6020.45|6020.45|6022.44|6022.44|6020.45|6020.45|0
1656400670000|2022-06-28 07:17:50|6019.95|6019.95|6019.89|6019.89|6019.95|6019.95|6016.18|6016.18|0
1656400680000|2022-06-28 07:18:00|6018.93|6018.93|6018.65|6018.65|6018.93|6018.93|6018.65|6018.65|0
1656400690000|2022-06-28 07:18:10|6018.37|6018.37|6018.65|6018.65|6018.65|6018.65|6018.37|6018.37|0
1656400700000|2022-06-28 07:18:20|6019.29|6019.29|6018.97|6018.97|6019.29|6019.29|6018.41|6018.41|0
1656400710000|2022-06-28 07:18:30|6019.35|6019.35|6019.16|6019.16|6019.35|6019.35|6019.16|6019.16|0
1656400730000|2022-06-28 07:18:50|6018.88|6018.88|6018.88|6018.88|6018.88|6018.88|6018.88|6018.88|0
1656400740000|2022-06-28 07:19:00|6016.95|6016.95|6015.99|6015.99|6016.95|6016.95|6015.99|6015.99|0
1656400750000|2022-06-28 07:19:10|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|6015.67|0
1656400760000|2022-06-28 07:19:20|6014.52|6014.52|6013.09|6013.09|6014.52|6014.52|6013.09|6013.09|0
1656400770000|2022-06-28 07:19:30|6012.21|6012.21|6012.21|6012.21|6012.21|6012.21|6012.21|6012.21|0
1656400780000|2022-06-28 07:19:40|6010.67|6010.67|6010.48|6010.48|6010.67|6010.67|6010.1|6010.1|0
1656400790000|2022-06-28 07:19:50|6009.82|6009.82|6009.82|6009.82|6010.32|6010.32|6009.82|6009.82|0
1656400800000|2022-06-28 07:20:00|6009.33|6009.33|6010.01|6010.01|6010.01|6010.01|6009.05|6009.05|0
1656400810000|2022-06-28 07:20:10|6009.37|6009.37|6008.95|6008.95|6009.59|6009.59|6008.95|6008.95|0
1656400820000|2022-06-28 07:20:20|6008.23|6008.23|6007.58|6007.58|6008.23|6008.23|6007.58|6007.58|0
1656400830000|2022-06-28 07:20:30|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|6007.9|0
1656400840000|2022-06-28 07:20:40|6006.4|6006.4|6005.14|6005.14|6006.4|6006.4|6005.14|6005.14|0
1656400850000|2022-06-28 07:20:50|6004.42|6004.42|6004.1|6004.1|6004.42|6004.42|6004.1|6004.1|0
1656400860000|2022-06-28 07:21:00|6004.42|6004.42|6005.14|6005.14|6005.14|6005.14|6004.14|6004.14|0
1656400870000|2022-06-28 07:21:10|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|6004.14|0
1656400880000|2022-06-28 07:21:20|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|0
1656400900000|2022-06-28 07:21:40|6003.77|6003.77|6004.13|6004.13|6004.13|6004.13|6003.77|6003.77|0
1656400910000|2022-06-28 07:21:50|6004.63|6004.63|6003.2|6003.2|6004.63|6004.63|6003.2|6003.2|0
1656400920000|2022-06-28 07:22:00|6004.48|6004.48|6003.84|6003.84|6004.48|6004.48|6003.84|6003.84|0
1656400930000|2022-06-28 07:22:10|6003.48|6003.48|6003.84|6003.84|6003.84|6003.84|6003.48|6003.48|0
1656400940000|2022-06-28 07:22:20|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|6002.92|6002.92|0
1656400950000|2022-06-28 07:22:30|6002.82|6002.82|6002.82|6002.82|6002.82|6002.82|6002.82|6002.82|0
1656400970000|2022-06-28 07:22:50|6002.64|6002.64|6001.53|6001.53|6002.64|6002.64|6001.53|6001.53|0
1656400980000|2022-06-28 07:23:00|6000.46|6000.46|6000.22|6000.22|6000.46|6000.46|5999.9|5999.9|0
1656400990000|2022-06-28 07:23:10|5999.9|5999.9|6001.29|6001.29|6001.61|6001.61|5999.9|5999.9|0
1656401000000|2022-06-28 07:23:20|6001.57|6001.57|6001.57|6001.57|6001.57|6001.57|6001.57|6001.57|0
1656401010000|2022-06-28 07:23:30|6001.76|6001.76|6001.67|6001.67|6001.95|6001.95|6001.67|6001.67|0
1656401020000|2022-06-28 07:23:40|6002.03|6002.03|6002.03|6002.03|6002.03|6002.03|6002.03|6002.03|0
1656401030000|2022-06-28 07:23:50|6002.31|6002.31|5999.75|5999.75|6002.31|6002.31|5999.75|5999.75|0
1656401050000|2022-06-28 07:24:10|5998.79|5998.79|5999.43|5999.43|5999.43|5999.43|5998.79|5998.79|0
1656401060000|2022-06-28 07:24:20|5999.75|5999.75|5999.75|5999.75|5999.75|5999.75|5999.75|5999.75|0
1656401070000|2022-06-28 07:24:30|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|6000.25|0
1656401080000|2022-06-28 07:24:40|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|6000.61|0
1656401090000|2022-06-28 07:24:50|6001.6|6001.6|6002.6|6002.6|6002.92|6002.92|6001.32|6001.32|0
1656401100000|2022-06-28 07:25:00|6003.32|6003.32|6003.96|6003.96|6003.96|6003.96|6003.32|6003.32|0
1656401120000|2022-06-28 07:25:20|6002.96|6002.96|6002.96|6002.96|6002.96|6002.96|6002.96|6002.96|0
1656401130000|2022-06-28 07:25:30|6002.64|6002.64|6002.64|6002.64|6002.64|6002.64|6002.64|6002.64|0
1656401140000|2022-06-28 07:25:40|6003.36|6003.36|6003.64|6003.64|6003.64|6003.64|6003.36|6003.36|0
1656401180000|2022-06-28 07:26:20|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|0
1656401190000|2022-06-28 07:26:30|6005.43|6005.43|6004.43|6004.43|6005.43|6005.43|6004.43|6004.43|0
1656401210000|2022-06-28 07:26:50|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|6004.71|0
1656401220000|2022-06-28 07:27:00|6004.43|6004.43|6005.13|6005.13|6005.13|6005.13|6004.43|6004.43|0
1656401230000|2022-06-28 07:27:10|6005.49|6005.49|6002.02|6002.02|6005.49|6005.49|6002.02|6002.02|0
1656401240000|2022-06-28 07:27:20|6001.06|6001.06|5996.71|5996.71|6001.06|6001.06|5996.52|5996.52|0
1656401250000|2022-06-28 07:27:30|5996.15|5996.15|5993.23|5993.23|5996.15|5996.15|5993.23|5993.23|0
1656401270000|2022-06-28 07:27:50|5993.59|5993.59|5994.23|5994.23|5994.23|5994.23|5993.59|5993.59|0
1656401280000|2022-06-28 07:28:00|5994.55|5994.55|5989.15|5989.15|5994.87|5994.87|5989.15|5989.15|0
1656401290000|2022-06-28 07:28:10|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|0
1656401300000|2022-06-28 07:28:20|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|5987.75|0
1656401340000|2022-06-28 07:29:00|5987.43|5987.43|5987.43|5987.43|5987.43|5987.43|5987.43|5987.43|0
1656401350000|2022-06-28 07:29:10|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|0
1656401360000|2022-06-28 07:29:20|5989.1|5989.1|5989.03|5989.03|5989.1|5989.1|5988.75|5988.75|0
1656401370000|2022-06-28 07:29:30|5990.63|5990.63|5991.94|5991.94|5991.94|5991.94|5990.63|5990.63|0
1656401400000|2022-06-28 07:30:00|5991.75|5991.75|5991.77|5991.77|5992.13|5992.13|5991.75|5991.75|0
1656401410000|2022-06-28 07:30:10|5992.05|5992.05|5992.55|5992.55|5992.55|5992.55|5992.05|5992.05|0
1656401420000|2022-06-28 07:30:20|5993.27|5993.27|5993.27|5993.27|5993.27|5993.27|5993.27|5993.27|0
1656401430000|2022-06-28 07:30:30|5992.95|5992.95|5992.59|5992.59|5992.95|5992.95|5992.59|5992.59|0
1656401440000|2022-06-28 07:30:40|5992.27|5992.27|5991.77|5991.77|5992.27|5992.27|5991.77|5991.77|0
1656401460000|2022-06-28 07:31:00|5992.27|5992.27|5986.88|5986.88|5992.27|5992.27|5986.88|5986.88|0
1656401470000|2022-06-28 07:31:10|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|0
1656401480000|2022-06-28 07:31:20|5987.73|5987.73|5988.97|5988.97|5988.97|5988.97|5987.73|5987.73|0
1656401500000|2022-06-28 07:31:40|5988.6|5988.6|5988.6|5988.6|5988.6|5988.6|5988.41|5988.41|0
1656401510000|2022-06-28 07:31:50|5988.78|5988.78|5988.46|5988.46|5988.78|5988.78|5988.46|5988.46|0
1656401520000|2022-06-28 07:32:00|5987.47|5987.47|5985.8|5985.8|5987.47|5987.47|5985.8|5985.8|0
1656401530000|2022-06-28 07:32:10|5986.08|5986.08|5985.23|5985.23|5986.08|5986.08|5985.23|5985.23|0
1656401540000|2022-06-28 07:32:20|5982.15|5982.15|5982.43|5982.43|5982.79|5982.79|5982.15|5982.15|0
1656401550000|2022-06-28 07:32:30|5982.79|5982.79|5984.69|5984.69|5984.69|5984.69|5982.79|5982.79|0
1656401570000|2022-06-28 07:32:50|5985.33|5985.33|5986.17|5986.17|5986.17|5986.17|5985.33|5985.33|0
1656401580000|2022-06-28 07:33:00|5986.55|5986.55|5988.54|5988.54|5988.54|5988.54|5986.55|5986.55|0
1656401590000|2022-06-28 07:33:10|5989.26|5989.26|5989.54|5989.54|5989.54|5989.54|5989.26|5989.26|0
1656401600000|2022-06-28 07:33:20|5989.22|5989.22|5988.5|5988.5|5989.22|5989.22|5988.5|5988.5|0
1656401640000|2022-06-28 07:34:00|5988.82|5988.82|5989.51|5989.51|5989.51|5989.51|5988.82|5988.82|0
1656401650000|2022-06-28 07:34:10|5989.23|5989.23|5989.23|5989.23|5989.23|5989.23|5989.23|5989.23|0
1656401670000|2022-06-28 07:34:30|5989.59|5989.59|5989.59|5989.59|5989.59|5989.59|5989.59|5989.59|0
1656401690000|2022-06-28 07:34:50|5990.34|5990.34|5991.33|5991.33|5991.33|5991.33|5990.34|5990.34|0
1656401710000|2022-06-28 07:35:10|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|0
1656401720000|2022-06-28 07:35:20|5993.77|5993.77|5993.77|5993.77|5993.77|5993.77|5993.77|5993.77|0
1656401730000|2022-06-28 07:35:30|5991.63|5991.63|5991.91|5991.91|5991.91|5991.91|5991.63|5991.63|0
1656401740000|2022-06-28 07:35:40|5991.53|5991.53|5991.21|5991.21|5991.53|5991.53|5991.21|5991.21|0
1656401750000|2022-06-28 07:35:50|5990.89|5990.89|5989.46|5989.46|5990.89|5990.89|5989.46|5989.46|0
1656401770000|2022-06-28 07:36:10|5988.82|5988.82|5985.79|5985.79|5988.82|5988.82|5985.79|5985.79|0
1656401780000|2022-06-28 07:36:20|5984.79|5984.79|5983.85|5983.85|5984.79|5984.79|5983.85|5983.85|0
1656401800000|2022-06-28 07:36:40|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|5983.21|0
1656401810000|2022-06-28 07:36:50|5983.59|5983.59|5984.23|5984.23|5984.23|5984.23|5983.59|5983.59|0
1656401830000|2022-06-28 07:37:10|5984.86|5984.86|5984.68|5984.68|5984.86|5984.86|5984.68|5984.68|0
1656401860000|2022-06-28 07:37:40|5985|5985|5984.12|5984.12|5985|5985|5984.12|5984.12|0
1656401880000|2022-06-28 07:38:00|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|5983.28|0
1656401890000|2022-06-28 07:38:10|5982.32|5982.32|5981.82|5981.82|5982.32|5982.32|5981.82|5981.82|0
1656401900000|2022-06-28 07:38:20|5979.51|5979.51|5979.19|5979.19|5979.51|5979.51|5979.19|5979.19|0
1656401910000|2022-06-28 07:38:30|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|5980.23|0
1656401920000|2022-06-28 07:38:40|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|5979.91|0
1656401930000|2022-06-28 07:38:50|5979.27|5979.27|5979.27|5979.27|5979.27|5979.27|5979.27|5979.27|0
1656401940000|2022-06-28 07:39:00|5978.77|5978.77|5979.26|5979.26|5979.58|5979.58|5978.77|5978.77|0
1656401950000|2022-06-28 07:39:10|5979.54|5979.54|5980.18|5980.18|5980.18|5980.18|5979.54|5979.54|0
1656401960000|2022-06-28 07:39:20|5979.86|5979.86|5979.22|5979.22|5979.86|5979.86|5979.22|5979.22|0
1656401980000|2022-06-28 07:39:40|5978.26|5978.26|5977.04|5977.04|5978.26|5978.26|5977.04|5977.04|0
1656401990000|2022-06-28 07:39:50|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|0
1656402000000|2022-06-28 07:40:00|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|5977.1|0
1656402010000|2022-06-28 07:40:10|5976.6|5976.6|5976.6|5976.6|5976.6|5976.6|5976.6|5976.6|0
1656402020000|2022-06-28 07:40:20|5976.04|5976.04|5976.71|5976.71|5977.03|5977.03|5976.04|5976.04|0
1656402030000|2022-06-28 07:40:30|5977.79|5977.79|5979.57|5979.57|5979.57|5979.57|5977.79|5977.79|0
1656402060000|2022-06-28 07:41:00|5980.41|5980.41|5980.98|5980.98|5980.98|5980.98|5980.41|5980.41|0
1656402080000|2022-06-28 07:41:20|5980.7|5980.7|5979.87|5979.87|5980.7|5980.7|5979.87|5979.87|0
1656402090000|2022-06-28 07:41:30|5979.37|5979.37|5979.37|5979.37|5979.37|5979.37|5979.37|5979.37|0
1656402110000|2022-06-28 07:41:50|5978.87|5978.87|5978.87|5978.87|5978.87|5978.87|5978.87|5978.87|0
1656402120000|2022-06-28 07:42:00|5979.59|5979.59|5979.59|5979.59|5979.59|5979.59|5979.59|5979.59|0
1656402140000|2022-06-28 07:42:20|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|5980.55|0
1656402150000|2022-06-28 07:42:30|5983.62|5983.62|5983.9|5983.9|5983.9|5983.9|5983.62|5983.62|0
1656402160000|2022-06-28 07:42:40|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|5984.66|0
1656402180000|2022-06-28 07:43:00|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|5983.66|0
1656402200000|2022-06-28 07:43:20|5983.31|5983.31|5983.31|5983.31|5983.31|5983.31|5983.31|5983.31|0
1656402210000|2022-06-28 07:43:30|5982.93|5982.93|5982.38|5982.38|5982.93|5982.93|5982.38|5982.38|0
1656402220000|2022-06-28 07:43:40|5982.66|5982.66|5982.85|5982.85|5982.85|5982.85|5982.66|5982.66|0
1656402230000|2022-06-28 07:43:50|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|0
1656402250000|2022-06-28 07:44:10|5983.32|5983.32|5984.24|5984.24|5984.95|5984.95|5983.32|5983.32|0
1656402270000|2022-06-28 07:44:30|5983.74|5983.74|5982.18|5982.18|5983.74|5983.74|5982.18|5982.18|0
1656402280000|2022-06-28 07:44:40|5982.36|5982.36|5983.53|5983.53|5983.53|5983.53|5982.18|5982.18|0
1656402290000|2022-06-28 07:44:50|5982.82|5982.82|5982.27|5982.27|5982.82|5982.82|5982.08|5982.08|0
1656402300000|2022-06-28 07:45:00|5978.83|5978.83|5973.43|5973.43|5978.83|5978.83|5973.05|5973.05|0
1656402310000|2022-06-28 07:45:10|5973.05|5973.05|5973.56|5973.56|5973.56|5973.56|5973.05|5973.05|0
1656402320000|2022-06-28 07:45:20|5973.88|5973.88|5973.41|5973.41|5973.88|5973.88|5973.41|5973.41|0
1656402330000|2022-06-28 07:45:30|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|0
1656402340000|2022-06-28 07:45:40|5972.63|5972.63|5975.04|5975.04|5975.04|5975.04|5972.63|5972.63|0
1656402360000|2022-06-28 07:46:00|5974.55|5974.55|5975.11|5975.11|5975.11|5975.11|5974.27|5974.27|0
1656402370000|2022-06-28 07:46:10|5974.73|5974.73|5976.42|5976.42|5976.42|5976.42|5974.73|5974.73|0
1656402380000|2022-06-28 07:46:20|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|5976.04|0
1656402390000|2022-06-28 07:46:30|5975.72|5975.72|5976.36|5976.36|5976.36|5976.36|5975.72|5975.72|0
1656402410000|2022-06-28 07:46:50|5976.04|5976.04|5974.88|5974.88|5976.04|5976.04|5974.88|5974.88|0
1656402420000|2022-06-28 07:47:00|5975.88|5975.88|5976.39|5976.39|5976.39|5976.39|5975.88|5975.88|0
1656402430000|2022-06-28 07:47:10|5977.38|5977.38|5977.76|5977.76|5977.76|5977.76|5977.38|5977.38|0
1656402450000|2022-06-28 07:47:30|5980.63|5980.63|5979.11|5979.11|5980.63|5980.63|5979.11|5979.11|0
1656402460000|2022-06-28 07:47:40|5978.73|5978.73|5978.54|5978.54|5978.73|5978.73|5978.54|5978.54|0
1656402470000|2022-06-28 07:47:50|5978.18|5978.18|5977.54|5977.54|5978.18|5978.18|5977.54|5977.54|0
1656402480000|2022-06-28 07:48:00|5976.47|5976.47|5976.53|5976.53|5976.53|5976.53|5976.47|5976.47|0
1656402490000|2022-06-28 07:48:10|5975.97|5975.97|5974.47|5974.47|5975.97|5975.97|5974.47|5974.47|0
1656402510000|2022-06-28 07:48:30|5974.97|5974.97|5975.61|5975.61|5975.61|5975.61|5974.97|5974.97|0
1656402520000|2022-06-28 07:48:40|5975.42|5975.42|5974.86|5974.86|5975.42|5975.42|5974.86|5974.86|0
1656402530000|2022-06-28 07:48:50|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|0
1656402560000|2022-06-28 07:49:20|5974.16|5974.16|5973.6|5973.6|5974.16|5974.16|5973.6|5973.6|0
1656402570000|2022-06-28 07:49:30|5973.79|5973.79|5973.79|5973.79|5973.79|5973.79|5973.79|5973.79|0
1656402580000|2022-06-28 07:49:40|5974.11|5974.11|5973.73|5973.73|5974.11|5974.11|5973.41|5973.41|0
1656402590000|2022-06-28 07:49:50|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|5973.45|0
1656402610000|2022-06-28 07:50:10|5972.95|5972.95|5972.95|5972.95|5972.95|5972.95|5972.95|5972.95|0
1656402620000|2022-06-28 07:50:20|5973.27|5973.27|5973.27|5973.27|5973.27|5973.27|5973.27|5973.27|0
1656402650000|2022-06-28 07:50:50|5976.76|5976.76|5975.44|5975.44|5977.26|5977.26|5975.44|5975.44|0
1656402660000|2022-06-28 07:51:00|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1656402670000|2022-06-28 07:51:10|5975.56|5975.56|5975.52|5975.52|5975.84|5975.84|5975.52|5975.52|0
1656402690000|2022-06-28 07:51:30|5975.84|5975.84|5977.76|5977.76|5977.76|5977.76|5975.84|5975.84|0
1656402700000|2022-06-28 07:51:40|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1656402720000|2022-06-28 07:52:00|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|5978.14|0
1656402760000|2022-06-28 07:52:40|5979.06|5979.06|5980.05|5980.05|5980.05|5980.05|5979.06|5979.06|0
1656402780000|2022-06-28 07:53:00|5980.33|5980.33|5982.08|5982.08|5982.08|5982.08|5980.01|5980.01|0
1656402800000|2022-06-28 07:53:20|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|5981.73|0
1656402810000|2022-06-28 07:53:30|5982.67|5982.67|5982.82|5982.82|5982.86|5982.86|5982.5|5982.5|0
1656402820000|2022-06-28 07:53:40|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|0
1656402840000|2022-06-28 07:54:00|5982.46|5982.46|5981.81|5981.81|5982.46|5982.46|5981.81|5981.81|0
1656402850000|2022-06-28 07:54:10|5982.45|5982.45|5982.45|5982.45|5982.45|5982.45|5982.45|5982.45|0
1656402860000|2022-06-28 07:54:20|5983.26|5983.26|5984.71|5984.71|5984.71|5984.71|5983.26|5983.26|0
1656402880000|2022-06-28 07:54:40|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|5984.9|0
1656402910000|2022-06-28 07:55:10|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|0
1656402920000|2022-06-28 07:55:20|5986.22|5986.22|5985.9|5985.9|5986.22|5986.22|5985.9|5985.9|0
1656402940000|2022-06-28 07:55:40|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|5986.22|0
1656402960000|2022-06-28 07:56:00|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|5988.14|0
1656402970000|2022-06-28 07:56:10|5987.86|5987.86|5986.56|5986.56|5987.86|5987.86|5986.17|5986.17|0
1656402980000|2022-06-28 07:56:20|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|5985.84|0
1656402990000|2022-06-28 07:56:30|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|5985.52|0
1656403000000|2022-06-28 07:56:40|5984.53|5984.53|5984.53|5984.53|5984.53|5984.53|5984.53|5984.53|0
1656403010000|2022-06-28 07:56:50|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|5983.76|0
1656403030000|2022-06-28 07:57:10|5983.48|5983.48|5982.59|5982.59|5983.48|5983.48|5982.59|5982.59|0
1656403040000|2022-06-28 07:57:20|5982.4|5982.4|5982.72|5982.72|5982.72|5982.72|5982.4|5982.4|0
1656403060000|2022-06-28 07:57:40|5982.44|5982.44|5982.08|5982.08|5982.44|5982.44|5982.08|5982.08|0
1656403100000|2022-06-28 07:58:20|5982.44|5982.44|5982.63|5982.63|5982.63|5982.63|5982.44|5982.44|0
1656403110000|2022-06-28 07:58:30|5982.31|5982.31|5983.19|5983.19|5983.19|5983.19|5982.31|5982.31|0
1656403130000|2022-06-28 07:58:50|5984.26|5984.26|5984.26|5984.26|5984.26|5984.26|5984.26|5984.26|0
1656403140000|2022-06-28 07:59:00|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|0
1656403150000|2022-06-28 07:59:10|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|0
1656403160000|2022-06-28 07:59:20|5985.51|5985.51|5985.23|5985.23|5985.51|5985.51|5985.23|5985.23|0
1656403170000|2022-06-28 07:59:30|5984.91|5984.91|5985.55|5985.55|5985.55|5985.55|5984.91|5984.91|0
1656403200000|2022-06-28 08:00:00|5985.27|5985.27|5985.55|5985.55|5985.55|5985.55|5985.27|5985.27|0
1656403220000|2022-06-28 08:00:20|5985.93|5985.93|5986.64|5986.64|5986.64|5986.64|5985.93|5985.93|0
1656403240000|2022-06-28 08:00:40|5987.2|5987.2|5987.2|5987.2|5987.2|5987.2|5987.2|5987.2|0
1656403250000|2022-06-28 08:00:50|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|0
1656403260000|2022-06-28 08:01:00|5987.24|5987.24|5986.28|5986.28|5987.24|5987.24|5986.28|5986.28|0
1656403270000|2022-06-28 08:01:10|5987.82|5987.82|5987.82|5987.82|5987.82|5987.82|5987.82|5987.82|0
1656403280000|2022-06-28 08:01:20|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|5987.54|0
1656403300000|2022-06-28 08:01:40|5987.86|5987.86|5988.5|5988.5|5988.5|5988.5|5987.86|5987.86|0
1656403310000|2022-06-28 08:01:50|5989.06|5989.06|5991.24|5991.24|5991.24|5991.24|5989.06|5989.06|0
1656403320000|2022-06-28 08:02:00|5991.88|5991.88|5992.27|5992.27|5992.27|5992.27|5991.88|5991.88|0
1656403330000|2022-06-28 08:02:10|5992.77|5992.77|5992.77|5992.77|5992.77|5992.77|5992.77|5992.77|0
1656403340000|2022-06-28 08:02:20|5993.09|5993.09|5993.09|5993.09|5993.09|5993.09|5992.81|5992.81|0
1656403350000|2022-06-28 08:02:30|5993.47|5993.47|5994.11|5994.11|5994.11|5994.11|5993.47|5993.47|0
1656403370000|2022-06-28 08:02:50|5994.3|5994.3|5995.37|5995.37|5995.37|5995.37|5994.3|5994.3|0
1656403380000|2022-06-28 08:03:00|5994.88|5994.88|5994.77|5994.77|5994.88|5994.88|5994|5994|0
1656403390000|2022-06-28 08:03:10|5995.05|5995.05|5996.84|5996.84|5996.84|5996.84|5994.77|5994.77|0
1656403400000|2022-06-28 08:03:20|5996.52|5996.52|5995.58|5995.58|5996.52|5996.52|5994.64|5994.64|0
1656403410000|2022-06-28 08:03:30|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|0
1656403440000|2022-06-28 08:04:00|5995.62|5995.62|5995.51|5995.51|5995.9|5995.9|5995.51|5995.51|0
1656403470000|2022-06-28 08:04:30|5995.23|5995.23|5994.41|5994.41|5995.23|5995.23|5994.41|5994.41|0
1656403480000|2022-06-28 08:04:40|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|0
1656403520000|2022-06-28 08:05:20|5993.77|5993.77|5993.77|5993.77|5993.77|5993.77|5993.27|5993.27|0
1656403530000|2022-06-28 08:05:30|5994.09|5994.09|5993.81|5993.81|5994.09|5994.09|5993.81|5993.81|0
1656403540000|2022-06-28 08:05:40|5994.19|5994.19|5994.16|5994.16|5994.55|5994.55|5994.16|5994.16|0
1656403550000|2022-06-28 08:05:50|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|5994.66|0
1656403560000|2022-06-28 08:06:00|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|5994.34|0
1656403570000|2022-06-28 08:06:10|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|0
1656403580000|2022-06-28 08:06:20|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|5992.75|0
1656403590000|2022-06-28 08:06:30|5992.11|5992.11|5987.53|5987.53|5992.11|5992.11|5987.53|5987.53|0
1656403600000|2022-06-28 08:06:40|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|5987.85|0
1656403620000|2022-06-28 08:07:00|5987.57|5987.57|5987.57|5987.57|5987.57|5987.57|5987.57|5987.57|0
1656403630000|2022-06-28 08:07:10|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|5987.38|0
1656403640000|2022-06-28 08:07:20|5984.69|5984.69|5985.07|5985.07|5985.07|5985.07|5984.69|5984.69|0
1656403650000|2022-06-28 08:07:30|5985.71|5985.71|5985.95|5985.95|5985.95|5985.95|5985.35|5985.35|0
1656403660000|2022-06-28 08:07:40|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|5985.63|0
1656403680000|2022-06-28 08:08:00|5985.91|5985.91|5985.63|5985.63|5985.91|5985.91|5985.63|5985.63|0
1656403700000|2022-06-28 08:08:20|5985.91|5985.91|5987.78|5987.78|5987.78|5987.78|5985.91|5985.91|0
1656403750000|2022-06-28 08:09:10|5988.13|5988.13|5988.45|5988.45|5988.45|5988.45|5988.13|5988.13|0
1656403760000|2022-06-28 08:09:20|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|5990.45|0
1656403780000|2022-06-28 08:09:40|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|5990.13|0
1656403790000|2022-06-28 08:09:50|5989.75|5989.75|5988.55|5988.55|5989.75|5989.75|5988.55|5988.55|0
1656403800000|2022-06-28 08:10:00|5988.74|5988.74|5989.89|5989.89|5989.89|5989.89|5988.74|5988.74|0
1656403840000|2022-06-28 08:10:40|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|0
1656403850000|2022-06-28 08:10:50|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|5989.82|0
1656403860000|2022-06-28 08:11:00|5989.43|5989.43|5989.81|5989.81|5989.81|5989.81|5989.43|5989.43|0
1656403880000|2022-06-28 08:11:20|5989.53|5989.53|5989.25|5989.25|5989.53|5989.53|5989.25|5989.25|0
1656403890000|2022-06-28 08:11:30|5988.61|5988.61|5988.61|5988.61|5988.61|5988.61|5988.61|5988.61|0
1656403900000|2022-06-28 08:11:40|5989.61|5989.61|5987.82|5987.82|5989.61|5989.61|5987.82|5987.82|0
1656403910000|2022-06-28 08:11:50|5988.81|5988.81|5989.77|5989.77|5989.77|5989.77|5988.81|5988.81|0
1656403920000|2022-06-28 08:12:00|5989.96|5989.96|5989.77|5989.77|5989.96|5989.96|5989.77|5989.77|0
1656403930000|2022-06-28 08:12:10|5989.96|5989.96|5990.34|5990.34|5990.34|5990.34|5989.96|5989.96|0
1656403940000|2022-06-28 08:12:20|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|0
1656403950000|2022-06-28 08:12:30|5990.4|5990.4|5990.78|5990.78|5990.97|5990.97|5990.4|5990.4|0
1656403980000|2022-06-28 08:13:00|5990.28|5990.28|5991.28|5991.28|5991.28|5991.28|5990.28|5990.28|0
1656404000000|2022-06-28 08:13:20|5991.56|5991.56|5991.78|5991.78|5992.27|5992.27|5991.56|5991.56|0
1656404010000|2022-06-28 08:13:30|5991.42|5991.42|5992.9|5992.9|5992.9|5992.9|5991.23|5991.23|0
1656404040000|2022-06-28 08:14:00|5993.22|5993.22|5993.94|5993.94|5993.94|5993.94|5993.22|5993.22|0
1656404050000|2022-06-28 08:14:10|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|5993.66|0
1656404060000|2022-06-28 08:14:20|5992.9|5992.9|5993.09|5993.09|5993.09|5993.09|5992.9|5992.9|0
1656404070000|2022-06-28 08:14:30|5994.05|5994.05|5994.05|5994.05|5994.05|5994.05|5994.05|5994.05|0
1656404080000|2022-06-28 08:14:40|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|0
1656404090000|2022-06-28 08:14:50|5993.92|5993.92|5993.92|5993.92|5993.92|5993.92|5993.92|5993.92|0
1656404100000|2022-06-28 08:15:00|5994.2|5994.2|5994.2|5994.2|5994.2|5994.2|5994.2|5994.2|0
1656404130000|2022-06-28 08:15:30|5993.49|5993.49|5993.49|5993.49|5993.49|5993.49|5993.49|5993.49|0
1656404150000|2022-06-28 08:15:50|5993.3|5993.3|5993.11|5993.11|5993.3|5993.3|5993.11|5993.11|0
1656404170000|2022-06-28 08:16:10|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|0
1656404180000|2022-06-28 08:16:20|5996.44|5996.44|5996.48|5996.48|5996.76|5996.76|5996.44|5996.44|0
1656404230000|2022-06-28 08:17:10|5996.98|5996.98|5997.48|5997.48|5997.48|5997.48|5996.98|5996.98|0
1656404240000|2022-06-28 08:17:20|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|0
1656404260000|2022-06-28 08:17:40|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|5996.72|0
1656404270000|2022-06-28 08:17:50|5995.65|5995.65|5995.1|5995.1|5995.65|5995.65|5995.1|5995.1|0
1656404330000|2022-06-28 08:18:50|5994.91|5994.91|5994.91|5994.91|5994.91|5994.91|5994.91|5994.91|0
1656404340000|2022-06-28 08:19:00|5992.22|5992.22|5992.22|5992.22|5992.22|5992.22|5992.22|5992.22|0
1656404350000|2022-06-28 08:19:10|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|0
1656404410000|2022-06-28 08:20:10|5992.92|5992.92|5992.78|5992.78|5992.92|5992.92|5992.5|5992.5|0
1656404420000|2022-06-28 08:20:20|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|0
1656404430000|2022-06-28 08:20:30|5995.91|5995.91|5996.4|5996.4|5996.59|5996.59|5995.72|5995.72|0
1656404440000|2022-06-28 08:20:40|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|5996.9|0
1656404450000|2022-06-28 08:20:50|5997.18|5997.18|5996.99|5996.99|5997.18|5997.18|5996.99|5996.99|0
1656404470000|2022-06-28 08:21:10|5996.8|5996.8|5996.16|5996.16|5996.8|5996.8|5996.16|5996.16|0
1656404500000|2022-06-28 08:21:40|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|5995.66|0
1656404530000|2022-06-28 08:22:10|5996.16|5996.16|5996.8|5996.8|5996.8|5996.8|5996.16|5996.16|0
1656404540000|2022-06-28 08:22:20|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|0
1656404550000|2022-06-28 08:22:30|5997.2|5997.2|5997.2|5997.2|5997.2|5997.2|5997.2|5997.2|0
1656404560000|2022-06-28 08:22:40|5997.55|5997.55|5997.55|5997.55|5997.55|5997.55|5997.55|5997.55|0
1656404590000|2022-06-28 08:23:10|5998.71|5998.71|5999.35|5999.35|5999.35|5999.35|5998.71|5998.71|0
1656404600000|2022-06-28 08:23:20|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|5999.99|0
1656404630000|2022-06-28 08:23:50|5998.49|5998.49|5996.53|5996.53|5998.49|5998.49|5996.53|5996.53|0
1656404640000|2022-06-28 08:24:00|5996.21|5996.21|5993.86|5993.86|5996.21|5996.21|5993.86|5993.86|0
1656404650000|2022-06-28 08:24:10|5993.29|5993.29|5993.29|5993.29|5993.29|5993.29|5993.29|5993.29|0
1656404670000|2022-06-28 08:24:30|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|0
1656404680000|2022-06-28 08:24:40|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|5993.22|0
1656404720000|2022-06-28 08:25:20|5994.18|5994.18|5994.18|5994.18|5994.5|5994.5|5994.18|5994.18|0
1656404750000|2022-06-28 08:25:50|5993.02|5993.02|5993.02|5993.02|5993.02|5993.02|5993.02|5993.02|0
1656404760000|2022-06-28 08:26:00|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|5993.38|0
1656404780000|2022-06-28 08:26:20|5993.1|5993.1|5993.38|5993.38|5993.38|5993.38|5993.1|5993.1|0
1656404790000|2022-06-28 08:26:30|5994.02|5994.02|5995.02|5995.02|5995.02|5995.02|5994.02|5994.02|0
1656404800000|2022-06-28 08:26:40|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|0
1656404840000|2022-06-28 08:27:20|5994.73|5994.73|5994.73|5994.73|5994.73|5994.73|5994.73|5994.73|0
1656404850000|2022-06-28 08:27:30|5994.92|5994.92|5994.6|5994.6|5994.92|5994.92|5994.6|5994.6|0
1656404870000|2022-06-28 08:27:50|5994.28|5994.28|5994.28|5994.28|5994.28|5994.28|5994.28|5994.28|0
1656404900000|2022-06-28 08:28:20|5994.6|5994.6|5994.98|5994.98|5994.98|5994.98|5994.6|5994.6|0
1656404910000|2022-06-28 08:28:30|5995.34|5995.34|5995.91|5995.91|5995.91|5995.91|5995.34|5995.34|0
1656404930000|2022-06-28 08:28:50|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|5995.53|0
1656404940000|2022-06-28 08:29:00|5995.89|5995.89|5996.53|5996.53|5996.53|5996.53|5995.89|5995.89|0
1656404950000|2022-06-28 08:29:10|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|5996.91|0
1656404960000|2022-06-28 08:29:20|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|5997.1|0
1656404980000|2022-06-28 08:29:40|5997.74|5997.74|5997.74|5997.74|5997.74|5997.74|5997.74|5997.74|0
1656404990000|2022-06-28 08:29:50|5997.42|5997.42|5998.85|5998.85|5998.85|5998.85|5997.42|5997.42|0
1656405010000|2022-06-28 08:30:10|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1656405030000|2022-06-28 08:30:30|5997.93|5997.93|5997.74|5997.74|5997.93|5997.93|5997.74|5997.74|0
1656405040000|2022-06-28 08:30:40|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|5998.06|0
1656405060000|2022-06-28 08:31:00|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|5997.68|0
1656405090000|2022-06-28 08:31:30|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|5997.36|0
1656405140000|2022-06-28 08:32:20|5997|5997|5996.28|5996.28|5997|5997|5996.28|5996.28|0
1656405170000|2022-06-28 08:32:50|5996.6|5996.6|5996.92|5996.92|5996.92|5996.92|5996.6|5996.6|0
1656405180000|2022-06-28 08:33:00|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|0
1656405190000|2022-06-28 08:33:10|5995.64|5995.64|5995.32|5995.32|5995.64|5995.64|5995.32|5995.32|0
1656405200000|2022-06-28 08:33:20|5995|5995|5995|5995|5995|5995|5995|5995|0
1656405210000|2022-06-28 08:33:30|5994.36|5994.36|5996.28|5996.28|5996.28|5996.28|5994.36|5994.36|0
1656405220000|2022-06-28 08:33:40|5994.68|5994.68|5993.41|5993.41|5994.68|5994.68|5993.09|5993.09|0
1656405240000|2022-06-28 08:34:00|5993.72|5993.72|5995.22|5995.22|5995.22|5995.22|5993.72|5993.72|0
1656405250000|2022-06-28 08:34:10|5995.86|5995.86|5995.86|5995.86|5995.86|5995.86|5995.86|5995.86|0
1656405270000|2022-06-28 08:34:30|5995.36|5995.36|5995.36|5995.36|5995.36|5995.36|5995.36|5995.36|0
1656405290000|2022-06-28 08:34:50|5995.08|5995.08|5992.9|5992.9|5995.08|5995.08|5992.9|5992.9|0
1656405300000|2022-06-28 08:35:00|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|5991.9|0
1656405310000|2022-06-28 08:35:10|5991.26|5991.26|5991.26|5991.26|5991.26|5991.26|5991.26|5991.26|0
1656405320000|2022-06-28 08:35:20|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|5990.9|0
1656405330000|2022-06-28 08:35:30|5991.22|5991.22|5992.01|5992.01|5992.01|5992.01|5991.22|5991.22|0
1656405360000|2022-06-28 08:36:00|5992.57|5992.57|5994.25|5994.25|5994.25|5994.25|5992.57|5992.57|0
1656405380000|2022-06-28 08:36:20|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|5994.74|0
1656405400000|2022-06-28 08:36:40|5994.46|5994.46|5994.46|5994.46|5994.46|5994.46|5994.46|5994.46|0
1656405420000|2022-06-28 08:37:00|5995.06|5995.06|5995.64|5995.64|5995.64|5995.64|5995.06|5995.06|0
1656405440000|2022-06-28 08:37:20|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|0
1656405480000|2022-06-28 08:38:00|5995.57|5995.57|5994.46|5994.46|5995.57|5995.57|5993.9|5993.9|0
1656405500000|2022-06-28 08:38:20|5996.38|5996.38|5996.7|5996.7|5996.7|5996.7|5996.38|5996.38|0
1656405530000|2022-06-28 08:38:50|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|5996.14|0
1656405540000|2022-06-28 08:39:00|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|5996.49|0
1656405550000|2022-06-28 08:39:10|5996.21|5996.21|5996.21|5996.21|5996.21|5996.21|5996.21|5996.21|0
1656405560000|2022-06-28 08:39:20|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|5995.89|0
1656405570000|2022-06-28 08:39:30|5995.71|5995.71|5996.06|5996.06|5996.06|5996.06|5995.71|5995.71|0
1656405590000|2022-06-28 08:39:50|5996.38|5996.38|5996.76|5996.76|5996.76|5996.76|5996.38|5996.38|0
1656405620000|2022-06-28 08:40:20|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|5996.4|0
1656405630000|2022-06-28 08:40:30|5995.84|5995.84|5995.84|5995.84|5995.84|5995.84|5995.84|5995.84|0
1656405640000|2022-06-28 08:40:40|5995.56|5995.56|5995.28|5995.28|5995.56|5995.56|5995.28|5995.28|0
1656405650000|2022-06-28 08:40:50|5995.56|5995.56|5994.6|5994.6|5995.56|5995.56|5994.6|5994.6|0
1656405660000|2022-06-28 08:41:00|5993.17|5993.17|5993.53|5993.53|5993.53|5993.53|5993.17|5993.17|0
1656405670000|2022-06-28 08:41:10|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|0
1656405680000|2022-06-28 08:41:20|5993.02|5993.02|5993.02|5993.02|5993.02|5993.02|5993.02|5993.02|0
1656405700000|2022-06-28 08:41:40|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|5993.21|0
1656405720000|2022-06-28 08:42:00|5993.93|5993.93|5993.1|5993.1|5994.64|5994.64|5993.1|5993.1|0
1656405760000|2022-06-28 08:42:40|5993.38|5993.38|5993.66|5993.66|5993.66|5993.66|5993.38|5993.38|0
1656405820000|2022-06-28 08:43:40|5994.42|5994.42|5994.61|5994.61|5995.32|5995.32|5994.42|5994.42|0
1656405850000|2022-06-28 08:44:10|5994.25|5994.25|5993.18|5993.18|5994.25|5994.25|5993.18|5993.18|0
1656405860000|2022-06-28 08:44:20|5992.99|5992.99|5992.99|5992.99|5992.99|5992.99|5992.99|5992.99|0
1656405870000|2022-06-28 08:44:30|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|0
1656405880000|2022-06-28 08:44:40|5994.79|5994.79|5994.49|5994.49|5994.79|5994.79|5994.1|5994.1|0
1656405910000|2022-06-28 08:45:10|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|0
1656405950000|2022-06-28 08:45:50|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|5996.28|0
1656405970000|2022-06-28 08:46:10|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|5995.64|0
1656405980000|2022-06-28 08:46:20|5996.28|5996.28|5996.56|5996.56|5996.56|5996.56|5996.28|5996.28|0
1656405990000|2022-06-28 08:46:30|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|0
1656406010000|2022-06-28 08:46:50|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|5997.16|0
1656406020000|2022-06-28 08:47:00|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|0
1656406050000|2022-06-28 08:47:30|5997.02|5997.02|5997.02|5997.02|5997.02|5997.02|5997.02|5997.02|0
1656406120000|2022-06-28 08:48:40|5995.93|5995.93|5995.93|5995.93|5995.93|5995.93|5995.93|5995.93|0
1656406130000|2022-06-28 08:48:50|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|5995.65|0
1656406170000|2022-06-28 08:49:30|5995.15|5995.15|5995.65|5995.65|5995.65|5995.65|5995.15|5995.15|0
1656406180000|2022-06-28 08:49:40|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|5995.15|0
1656406190000|2022-06-28 08:49:50|5994.83|5994.83|5995.59|5995.59|5995.59|5995.59|5993.91|5993.91|0
1656406200000|2022-06-28 08:50:00|5995.87|5995.87|5996.15|5996.15|5996.15|5996.15|5995.87|5995.87|0
1656406230000|2022-06-28 08:50:30|5994.87|5994.87|5994.55|5994.55|5994.87|5994.87|5994.55|5994.55|0
1656406240000|2022-06-28 08:50:40|5994.27|5994.27|5994.77|5994.77|5994.77|5994.77|5994.27|5994.27|0
1656406290000|2022-06-28 08:51:30|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|5994.45|0
1656406310000|2022-06-28 08:51:50|5994.73|5994.73|5994.73|5994.73|5994.73|5994.73|5994.73|5994.73|0
1656406320000|2022-06-28 08:52:00|5995.11|5995.11|5993.96|5993.96|5995.11|5995.11|5993.96|5993.96|0
1656406340000|2022-06-28 08:52:20|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|0
1656406360000|2022-06-28 08:52:40|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|5995.31|0
1656406400000|2022-06-28 08:53:20|5996.59|5996.59|5996.59|5996.59|5996.59|5996.59|5996.59|5996.59|0
1656406420000|2022-06-28 08:53:40|5996.27|5996.27|5995.95|5995.95|5996.27|5996.27|5995.95|5995.95|0
1656406440000|2022-06-28 08:54:00|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|0
1656406450000|2022-06-28 08:54:10|5995.89|5995.89|5996.26|5996.26|5996.26|5996.26|5995.89|5995.89|0
1656406460000|2022-06-28 08:54:20|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|5995.88|0
1656406490000|2022-06-28 08:54:50|5996.07|5996.07|5996.07|5996.07|5996.07|5996.07|5996.07|5996.07|0
1656406500000|2022-06-28 08:55:00|5994.99|5994.99|5994.64|5994.64|5994.99|5994.99|5994.64|5994.64|0
1656406510000|2022-06-28 08:55:10|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|0
1656406530000|2022-06-28 08:55:30|5995.2|5995.2|5995.2|5995.2|5995.2|5995.2|5995.2|5995.2|0
1656406580000|2022-06-28 08:56:20|5994.98|5994.98|5995.09|5995.09|5995.3|5995.3|5994.98|5994.98|0
1656406590000|2022-06-28 08:56:30|5995.3|5995.3|5995.09|5995.09|5995.3|5995.3|5995.09|5995.09|0
1656406620000|2022-06-28 08:57:00|5994.32|5994.32|5994.7|5994.7|5994.7|5994.7|5994.32|5994.32|0
1656406630000|2022-06-28 08:57:10|5995.02|5995.02|5995.21|5995.21|5995.21|5995.21|5995.02|5995.02|0
1656406640000|2022-06-28 08:57:20|5995.57|5995.57|5995.53|5995.53|5995.85|5995.85|5995.53|5995.53|0
1656406680000|2022-06-28 08:58:00|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|0
1656406700000|2022-06-28 08:58:20|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|5994.19|0
1656406730000|2022-06-28 08:58:50|5995.03|5995.03|5994.64|5994.64|5995.03|5995.03|5994.64|5994.64|0
1656406740000|2022-06-28 08:59:00|5995.03|5995.03|5995.38|5995.38|5995.38|5995.38|5995.03|5995.03|0
1656406780000|2022-06-28 08:59:40|5995.01|5995.01|5994.69|5994.69|5995.01|5995.01|5994.69|5994.69|0
1656406790000|2022-06-28 08:59:50|5994.31|5994.31|5992.93|5992.93|5994.31|5994.31|5992.93|5992.93|0
1656406800000|2022-06-28 09:00:00|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|5992.37|0
1656406830000|2022-06-28 09:00:30|5992.65|5992.65|5992.27|5992.27|5992.65|5992.65|5992.27|5992.27|0
1656406840000|2022-06-28 09:00:40|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|5992.55|0
1656406850000|2022-06-28 09:00:50|5992.93|5992.93|5993.89|5993.89|5993.89|5993.89|5992.93|5992.93|0
1656406860000|2022-06-28 09:01:00|5993.53|5993.53|5993|5993|5993.53|5993.53|5993|5993|0
1656406870000|2022-06-28 09:01:10|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|5992.64|0
1656406880000|2022-06-28 09:01:20|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|5992.27|0
1656406940000|2022-06-28 09:02:20|5992.59|5992.59|5992.4|5992.4|5992.59|5992.59|5992.4|5992.4|0
1656406970000|2022-06-28 09:02:50|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|0
1656406980000|2022-06-28 09:03:00|5993.6|5993.6|5993.28|5993.28|5994.16|5994.16|5993.28|5993.28|0
1656407000000|2022-06-28 09:03:20|5993|5993|5993.32|5993.32|5993.32|5993.32|5993|5993|0
1656407010000|2022-06-28 09:03:30|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|5993.04|0
1656407020000|2022-06-28 09:03:40|5992.48|5992.48|5992.84|5992.84|5992.84|5992.84|5992.48|5992.48|0
1656407040000|2022-06-28 09:04:00|5991.88|5991.88|5991.11|5991.11|5991.88|5991.88|5991.11|5991.11|0
1656407060000|2022-06-28 09:04:20|5991.46|5991.46|5991.65|5991.65|5991.65|5991.65|5991.46|5991.46|0
1656407080000|2022-06-28 09:04:40|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|5991.37|0
1656407090000|2022-06-28 09:04:50|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|0
1656407100000|2022-06-28 09:05:00|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|5991.25|0
1656407120000|2022-06-28 09:05:20|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|5991.57|0
1656407130000|2022-06-28 09:05:30|5992.07|5992.07|5993.12|5993.12|5993.12|5993.12|5992.07|5992.07|0
1656407140000|2022-06-28 09:05:40|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|5993.61|0
1656407150000|2022-06-28 09:05:50|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|5993.8|0
1656407160000|2022-06-28 09:06:00|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|5994.96|0
1656407170000|2022-06-28 09:06:10|5995.34|5995.34|5996.06|5996.06|5996.06|5996.06|5995.34|5995.34|0
1656407190000|2022-06-28 09:06:30|5996.44|5996.44|5996.44|5996.44|5996.44|5996.44|5996.44|5996.44|0
1656407210000|2022-06-28 09:06:50|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|0
1656407230000|2022-06-28 09:07:10|5997.85|5997.85|5997.85|5997.85|5997.85|5997.85|5997.85|5997.85|0
1656407270000|2022-06-28 09:07:50|5998.17|5998.17|5998.49|5998.49|5998.49|5998.49|5998.17|5998.17|0
1656407290000|2022-06-28 09:08:10|5999.33|5999.33|5999.33|5999.33|5999.33|5999.33|5999.33|5999.33|0
1656407330000|2022-06-28 09:08:50|5999.97|5999.97|6001.57|6001.57|6001.57|6001.57|5999.97|5999.97|0
1656407340000|2022-06-28 09:09:00|6001.85|6001.85|6002.89|6002.89|6002.89|6002.89|6001.85|6001.85|0
1656407350000|2022-06-28 09:09:10|6003.73|6003.73|6008.42|6008.42|6008.55|6008.55|6003.73|6003.73|0
1656407370000|2022-06-28 09:09:30|6008.8|6008.8|6009.51|6009.51|6009.51|6009.51|6008.8|6008.8|0
1656407380000|2022-06-28 09:09:40|6010.15|6010.15|6010.15|6010.15|6010.15|6010.15|6010.15|6010.15|0
1656407390000|2022-06-28 09:09:50|6009.79|6009.79|6009.25|6009.25|6009.79|6009.79|6009.25|6009.25|0
1656407400000|2022-06-28 09:10:00|6009.96|6009.96|6009.96|6009.96|6009.96|6009.96|6009.96|6009.96|0
1656407410000|2022-06-28 09:10:10|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1656407430000|2022-06-28 09:10:30|6009.03|6009.03|6009.03|6009.03|6009.03|6009.03|6009.03|6009.03|0
1656407450000|2022-06-28 09:10:50|6009.35|6009.35|6009.18|6009.18|6009.54|6009.54|6009.18|6009.18|0
1656407460000|2022-06-28 09:11:00|6009.54|6009.54|6009.26|6009.26|6009.54|6009.54|6009.26|6009.26|0
1656407470000|2022-06-28 09:11:10|6008.98|6008.98|6008.98|6008.98|6008.98|6008.98|6008.98|6008.98|0
1656407480000|2022-06-28 09:11:20|6008.63|6008.63|6008.63|6008.63|6008.63|6008.63|6008.63|6008.63|0
1656407490000|2022-06-28 09:11:30|6008.31|6008.31|6007.35|6007.35|6008.31|6008.31|6007.35|6007.35|0
1656407500000|2022-06-28 09:11:40|6007.71|6007.71|6008.38|6008.38|6008.38|6008.38|6007.71|6007.71|0
1656407510000|2022-06-28 09:11:50|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|6007.67|0
1656407520000|2022-06-28 09:12:00|6007.31|6007.31|6007.67|6007.67|6007.67|6007.67|6007.31|6007.31|0
1656407530000|2022-06-28 09:12:10|6008.05|6008.05|6008.4|6008.4|6008.4|6008.4|6008.05|6008.05|0
1656407550000|2022-06-28 09:12:30|6008.05|6008.05|6008.05|6008.05|6008.05|6008.05|6008.05|6008.05|0
1656407560000|2022-06-28 09:12:40|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1656407570000|2022-06-28 09:12:50|6008.05|6008.05|6008.05|6008.05|6008.05|6008.05|6008.05|6008.05|0
1656407580000|2022-06-28 09:13:00|6008.69|6008.69|6008.37|6008.37|6008.69|6008.69|6008.37|6008.37|0
1656407610000|2022-06-28 09:13:30|6008.69|6008.69|6008.69|6008.69|6008.69|6008.69|6008.69|6008.69|0
1656407640000|2022-06-28 09:14:00|6009|6009|6009|6009|6009|6009|6009|6009|0
1656407700000|2022-06-28 09:15:00|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|6008.73|0
1656407710000|2022-06-28 09:15:10|6008.16|6008.16|6007.8|6007.8|6008.16|6008.16|6007.8|6007.8|0
1656407720000|2022-06-28 09:15:20|6007.3|6007.3|6005.89|6005.89|6007.3|6007.3|6005.51|6005.51|0
1656407740000|2022-06-28 09:15:40|6006.21|6006.21|6006.53|6006.53|6006.53|6006.53|6006.21|6006.21|0
1656407750000|2022-06-28 09:15:50|6006.03|6006.03|6005.18|6005.18|6006.03|6006.03|6005.18|6005.18|0
1656407760000|2022-06-28 09:16:00|6004.54|6004.54|6004.04|6004.04|6004.54|6004.54|6004.04|6004.04|0
1656407780000|2022-06-28 09:16:20|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|0
1656407800000|2022-06-28 09:16:40|6004.72|6004.72|6004.72|6004.72|6004.72|6004.72|6004.72|6004.72|0
1656407840000|2022-06-28 09:17:20|6003.76|6003.76|6004.04|6004.04|6004.04|6004.04|6003.76|6003.76|0
1656407850000|2022-06-28 09:17:30|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|6003.72|0
1656407870000|2022-06-28 09:17:50|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|6003.21|0
1656407880000|2022-06-28 09:18:00|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|6003.71|0
1656407890000|2022-06-28 09:18:10|6003.33|6003.33|6003.33|6003.33|6003.33|6003.33|6002.94|6002.94|0
1656407900000|2022-06-28 09:18:20|6003.97|6003.97|6003.97|6003.97|6003.97|6003.97|6003.97|6003.97|0
1656407910000|2022-06-28 09:18:30|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|6003.58|0
1656407920000|2022-06-28 09:18:40|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|6003.4|0
1656407950000|2022-06-28 09:19:10|6003.08|6003.08|6003.08|6003.08|6003.08|6003.08|6003.08|6003.08|0
1656407960000|2022-06-28 09:19:20|6002.36|6002.36|6001.17|6001.17|6002.72|6002.72|6001.17|6001.17|0
1656407970000|2022-06-28 09:19:30|6001.39|6001.39|6001.17|6001.17|6001.39|6001.39|6001.17|6001.17|0
1656407980000|2022-06-28 09:19:40|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|6000.96|0
1656407990000|2022-06-28 09:19:50|6000.32|6000.32|6001.04|6001.04|6001.04|6001.04|6000.32|6000.32|0
1656408000000|2022-06-28 09:20:00|6001.39|6001.39|6002.11|6002.11|6002.11|6002.11|6001.04|6001.04|0
1656408010000|2022-06-28 09:20:10|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|6001.83|0
1656408030000|2022-06-28 09:20:30|6001.51|6001.51|6001.51|6001.51|6001.51|6001.51|6001.51|6001.51|0
1656408060000|2022-06-28 09:21:00|6001.87|6001.87|6002.06|6002.06|6002.06|6002.06|6001.87|6001.87|0
1656408090000|2022-06-28 09:21:30|6003.13|6003.13|6003.13|6003.13|6003.77|6003.77|6003.13|6003.13|0
1656408120000|2022-06-28 09:22:00|6003.49|6003.49|6003.49|6003.49|6003.49|6003.49|6003.49|6003.49|0
1656408130000|2022-06-28 09:22:10|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|0
1656408140000|2022-06-28 09:22:20|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|6002.92|0
1656408160000|2022-06-28 09:22:40|6003.48|6003.48|6003.48|6003.48|6003.48|6003.48|6003.48|6003.48|0
1656408170000|2022-06-28 09:22:50|6005.4|6005.4|6005.4|6005.4|6005.4|6005.4|6005.4|6005.4|0
1656408200000|2022-06-28 09:23:20|6005.12|6005.12|6005.12|6005.12|6005.12|6005.12|6005.12|6005.12|0
1656408230000|2022-06-28 09:23:50|6004.16|6004.16|6003.8|6003.8|6004.16|6004.16|6003.8|6003.8|0
1656408240000|2022-06-28 09:24:00|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|6004.12|0
1656408270000|2022-06-28 09:24:30|6003.8|6003.8|6003.99|6003.99|6003.99|6003.99|6003.8|6003.8|0
1656408280000|2022-06-28 09:24:40|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|6004.35|0
1656408300000|2022-06-28 09:25:00|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|6003.2|0
1656408310000|2022-06-28 09:25:10|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|6003.41|0
1656408420000|2022-06-28 09:27:00|6003.6|6003.6|6003.79|6003.79|6003.79|6003.79|6003.6|6003.6|0
1656408440000|2022-06-28 09:27:20|6004.43|6004.43|6005.2|6005.2|6005.2|6005.2|6004.43|6004.43|0
1656408470000|2022-06-28 09:27:50|6005.7|6005.7|6005.7|6005.7|6005.7|6005.7|6005.7|6005.7|0
1656408480000|2022-06-28 09:28:00|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|0
1656408500000|2022-06-28 09:28:20|6005.86|6005.86|6007.13|6007.13|6007.13|6007.13|6005.86|6005.86|0
1656408510000|2022-06-28 09:28:30|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1656408580000|2022-06-28 09:29:40|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|6007.27|0
1656408590000|2022-06-28 09:29:50|6007.63|6007.63|6008|6008|6008.19|6008.19|6007.24|6007.24|0
1656408600000|2022-06-28 09:30:00|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|6008.38|0
1656408610000|2022-06-28 09:30:10|6008.06|6008.06|6007.78|6007.78|6008.06|6008.06|6007.7|6007.7|0
1656408620000|2022-06-28 09:30:20|6007.5|6007.5|6006.86|6006.86|6007.5|6007.5|6006.86|6006.86|0
1656408640000|2022-06-28 09:30:40|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|0
1656408660000|2022-06-28 09:31:00|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|0
1656408670000|2022-06-28 09:31:10|6006.56|6006.56|6006.91|6006.91|6006.91|6006.91|6006.56|6006.56|0
1656408680000|2022-06-28 09:31:20|6006.56|6006.56|6006.91|6006.91|6006.91|6006.91|6006.2|6006.2|0
1656408740000|2022-06-28 09:32:20|6006.2|6006.2|6006.91|6006.91|6007.27|6007.27|6006.2|6006.2|0
1656408780000|2022-06-28 09:33:00|6007.55|6007.55|6005.67|6005.67|6007.55|6007.55|6005.67|6005.67|0
1656408790000|2022-06-28 09:33:10|6005.48|6005.48|6001.14|6001.14|6005.48|6005.48|5999.34|5999.34|0
1656408800000|2022-06-28 09:33:20|6001.53|6001.53|6002.28|6002.28|6002.28|6002.28|6001.53|6001.53|0
1656408810000|2022-06-28 09:33:30|6001.71|6001.71|6001.9|6001.9|6001.9|6001.9|6001.71|6001.71|0
1656408830000|2022-06-28 09:33:50|6002.28|6002.28|6002.28|6002.28|6002.28|6002.28|6002.28|6002.28|0
1656408840000|2022-06-28 09:34:00|6001.71|6001.71|6002.03|6002.03|6002.03|6002.03|6001.52|6001.52|0
1656408850000|2022-06-28 09:34:10|6001.84|6001.84|6001.84|6001.84|6001.84|6001.84|6001.84|6001.84|0
1656408860000|2022-06-28 09:34:20|6001.56|6001.56|5999.98|5999.98|6001.56|6001.56|5999.98|5999.98|0
1656408870000|2022-06-28 09:34:30|6000.17|6000.17|5999.56|5999.56|6000.2|6000.2|5999.2|5999.2|0
1656408890000|2022-06-28 09:34:50|5999.24|5999.24|5999.24|5999.24|5999.24|5999.24|5999.24|5999.24|0
1656408920000|2022-06-28 09:35:20|5999.62|5999.62|5999.62|5999.62|5999.62|5999.62|5999.62|5999.62|0
1656408930000|2022-06-28 09:35:30|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|0
1656408960000|2022-06-28 09:36:00|6000.75|6000.75|6000.46|6000.46|6001.42|6001.42|6000.46|6000.46|0
1656408970000|2022-06-28 09:36:10|6000.14|6000.14|6000.23|6000.23|6000.23|6000.23|6000.14|6000.14|0
1656408980000|2022-06-28 09:36:20|5999.95|5999.95|5999.95|5999.95|5999.95|5999.95|5999.95|5999.95|0
1656408990000|2022-06-28 09:36:30|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|0
1656409020000|2022-06-28 09:37:00|5999.04|5999.04|5997.72|5997.72|5999.04|5999.04|5997.72|5997.72|0
1656409030000|2022-06-28 09:37:10|5996.44|5996.44|5994.96|5994.96|5996.44|5996.44|5994.77|5994.77|0
1656409040000|2022-06-28 09:37:20|5995.67|5995.67|5995.71|5995.71|5995.71|5995.71|5995.03|5995.03|0
1656409060000|2022-06-28 09:37:40|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|0
1656409080000|2022-06-28 09:38:00|5996.27|5996.27|5996.27|5996.27|5996.27|5996.27|5996.27|5996.27|0
1656409130000|2022-06-28 09:38:50|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|0
1656409140000|2022-06-28 09:39:00|5995.07|5995.07|5994.68|5994.68|5995.07|5995.07|5994.68|5994.68|0
1656409150000|2022-06-28 09:39:10|5995.11|5995.11|5995.04|5995.04|5995.11|5995.11|5994.61|5994.61|0
1656409160000|2022-06-28 09:39:20|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|5994.68|0
1656409180000|2022-06-28 09:39:40|5995.45|5995.45|5995.06|5995.06|5995.45|5995.45|5995.06|5995.06|0
1656409190000|2022-06-28 09:39:50|5995.25|5995.25|5995.06|5995.06|5995.25|5995.25|5995.06|5995.06|0
1656409200000|2022-06-28 09:40:00|5994.74|5994.74|5994.1|5994.1|5994.74|5994.74|5994.1|5994.1|0
1656409210000|2022-06-28 09:40:10|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|0
1656409220000|2022-06-28 09:40:20|5994.76|5994.76|5993.47|5993.47|5994.76|5994.76|5993.47|5993.47|0
1656409230000|2022-06-28 09:40:30|5992.76|5992.76|5992.85|5992.85|5993.13|5993.13|5992.76|5992.76|0
1656409250000|2022-06-28 09:40:50|5992.48|5992.48|5992.48|5992.48|5992.48|5992.48|5992.48|5992.48|0
1656409260000|2022-06-28 09:41:00|5992.1|5992.1|5991.82|5991.82|5992.1|5992.1|5991.82|5991.82|0
1656409270000|2022-06-28 09:41:10|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|5992.14|0
1656409280000|2022-06-28 09:41:20|5992.42|5992.42|5993.25|5993.25|5993.38|5993.38|5992.42|5992.42|0
1656409290000|2022-06-28 09:41:30|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|0
1656409330000|2022-06-28 09:42:10|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|5993.85|0
1656409340000|2022-06-28 09:42:20|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|0
1656409350000|2022-06-28 09:42:30|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|0
1656409370000|2022-06-28 09:42:50|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|5994.97|0
1656409380000|2022-06-28 09:43:00|5994.33|5994.33|5995.83|5995.83|5995.83|5995.83|5994.33|5994.33|0
1656409390000|2022-06-28 09:43:10|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|0
1656409400000|2022-06-28 09:43:20|5995|5995|5994.05|5994.05|5995.19|5995.19|5994.05|5994.05|0
1656409410000|2022-06-28 09:43:30|5993.49|5993.49|5993.49|5993.49|5993.49|5993.49|5993.49|5993.49|0
1656409420000|2022-06-28 09:43:40|5992.34|5992.34|5992.34|5992.34|5992.34|5992.34|5992.34|5992.34|0
1656409430000|2022-06-28 09:43:50|5992.06|5992.06|5991.36|5991.36|5992.44|5992.44|5991.36|5991.36|0
1656409440000|2022-06-28 09:44:00|5991.55|5991.55|5991.36|5991.36|5991.55|5991.55|5991.36|5991.36|0
1656409460000|2022-06-28 09:44:20|5991.68|5991.68|5990.97|5990.97|5991.96|5991.96|5990.97|5990.97|0
1656409470000|2022-06-28 09:44:30|5990.47|5990.47|5991.18|5991.18|5991.18|5991.18|5990.47|5990.47|0
1656409550000|2022-06-28 09:45:50|5990.41|5990.41|5990.06|5990.06|5990.41|5990.41|5990.06|5990.06|0
1656409570000|2022-06-28 09:46:10|5989.87|5989.87|5990.55|5990.55|5990.83|5990.83|5989.87|5989.87|0
1656409580000|2022-06-28 09:46:20|5991.19|5991.19|5991.47|5991.47|5991.47|5991.47|5991.19|5991.19|0
1656409590000|2022-06-28 09:46:30|5991.08|5991.08|5990.54|5990.54|5991.08|5991.08|5990.54|5990.54|0
1656409600000|2022-06-28 09:46:40|5990.89|5990.89|5990.89|5990.89|5991.08|5991.08|5990.89|5990.89|0
1656409630000|2022-06-28 09:47:10|5990.54|5990.54|5990.26|5990.26|5990.54|5990.54|5990.26|5990.26|0
1656409680000|2022-06-28 09:48:00|5990.58|5990.58|5990.89|5990.89|5990.89|5990.89|5990.58|5990.58|0
1656409690000|2022-06-28 09:48:10|5991.27|5991.27|5991.46|5991.46|5991.46|5991.46|5991.27|5991.27|0
1656409700000|2022-06-28 09:48:20|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|5991.78|0
1656409740000|2022-06-28 09:49:00|5992.78|5992.78|5993.1|5993.1|5993.1|5993.1|5992.78|5992.78|0
1656409760000|2022-06-28 09:49:20|5993.74|5993.74|5993.55|5993.55|5993.74|5993.74|5993.55|5993.55|0
1656409770000|2022-06-28 09:49:30|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|0
1656409790000|2022-06-28 09:49:50|5995.34|5995.34|5997.26|5997.26|5997.58|5997.58|5995.34|5995.34|0
1656409800000|2022-06-28 09:50:00|5996.94|5996.94|5999.04|5999.04|5999.04|5999.04|5996.94|5996.94|0
1656409810000|2022-06-28 09:50:10|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|0
1656409820000|2022-06-28 09:50:20|5999.04|5999.04|5999.42|5999.42|5999.42|5999.42|5999.04|5999.04|0
1656409840000|2022-06-28 09:50:40|6000.14|6000.14|6001.1|6001.1|6001.1|6001.1|6000.14|6000.14|0
1656409860000|2022-06-28 09:51:00|6001.38|6001.38|6001.38|6001.38|6001.38|6001.38|6001.38|6001.38|0
1656409880000|2022-06-28 09:51:20|6002.15|6002.15|6002.15|6002.15|6002.15|6002.15|6002.15|6002.15|0
1656409890000|2022-06-28 09:51:30|6002.79|6002.79|6002.79|6002.79|6002.79|6002.79|6002.79|6002.79|0
1656409900000|2022-06-28 09:51:40|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|0
1656409910000|2022-06-28 09:51:50|6004.06|6004.06|6004.06|6004.06|6004.06|6004.06|6004.06|6004.06|0
1656409930000|2022-06-28 09:52:10|6004.82|6004.82|6005.18|6005.18|6005.53|6005.53|6004.82|6004.82|0
1656409940000|2022-06-28 09:52:20|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|0
1656409960000|2022-06-28 09:52:40|6006.42|6006.42|6006.04|6006.04|6006.42|6006.42|6006.04|6006.04|0
1656409980000|2022-06-28 09:53:00|6005.83|6005.83|6006.53|6006.53|6006.74|6006.74|6005.83|6005.83|0
1656410000000|2022-06-28 09:53:20|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|6006.21|0
1656410030000|2022-06-28 09:53:50|6005.57|6005.57|6005.04|6005.04|6005.68|6005.68|6004.61|6004.61|0
1656410040000|2022-06-28 09:54:00|6005.25|6005.25|6004.33|6004.33|6005.25|6005.25|6004.33|6004.33|0
1656410050000|2022-06-28 09:54:10|6003.91|6003.91|6003.91|6003.91|6003.91|6003.91|6003.91|6003.91|0
1656410070000|2022-06-28 09:54:30|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|6004.9|0
1656410080000|2022-06-28 09:54:40|6005.22|6005.22|6005.22|6005.22|6005.22|6005.22|6005.22|6005.22|0
1656410100000|2022-06-28 09:55:00|6004.94|6004.94|6004.94|6004.94|6004.94|6004.94|6004.94|6004.94|0
1656410110000|2022-06-28 09:55:10|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|6005.51|0
1656410120000|2022-06-28 09:55:20|6004.44|6004.44|6003.39|6003.39|6004.44|6004.44|6002.97|6002.97|0
1656410140000|2022-06-28 09:55:40|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|0
1656410160000|2022-06-28 09:56:00|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|6002.57|0
1656410170000|2022-06-28 09:56:10|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|6002.89|0
1656410180000|2022-06-28 09:56:20|6002.25|6002.25|6001.29|6001.29|6002.25|6002.25|6001.29|6001.29|0
1656410190000|2022-06-28 09:56:30|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|6000.93|0
1656410220000|2022-06-28 09:57:00|6000.57|6000.57|6000.61|6000.61|6000.93|6000.93|6000.57|6000.57|0
1656410240000|2022-06-28 09:57:20|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|0
1656410280000|2022-06-28 09:58:00|6001.81|6001.81|6001.85|6001.85|6001.85|6001.85|6001.53|6001.53|0
1656410290000|2022-06-28 09:58:10|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|6001.35|0
1656410320000|2022-06-28 09:58:40|6001.54|6001.54|6001.54|6001.54|6001.54|6001.54|6001.18|6001.18|0
1656410330000|2022-06-28 09:58:50|6001.9|6001.9|6001.54|6001.54|6001.9|6001.9|6001.54|6001.54|0
1656410350000|2022-06-28 09:59:10|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|0
1656410360000|2022-06-28 09:59:20|5998.68|5998.68|5999.04|5999.04|5999.04|5999.04|5998.68|5998.68|0
1656410410000|2022-06-28 10:00:10|5998.68|5998.68|5999.04|5999.04|5999.04|5999.04|5998.68|5998.68|0
1656410440000|2022-06-28 10:00:40|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|0
1656410470000|2022-06-28 10:01:10|5998.08|5998.08|5997.44|5997.44|5998.08|5998.08|5997.12|5997.12|0
1656410480000|2022-06-28 10:01:20|5998.08|5998.08|5998.11|5998.11|5998.47|5998.47|5998.08|5998.08|0
1656410490000|2022-06-28 10:01:30|5998.47|5998.47|5998.47|5998.47|5998.47|5998.47|5998.47|5998.47|0
1656410520000|2022-06-28 10:02:00|5999.11|5999.11|5999.43|5999.43|5999.43|5999.43|5999.11|5999.11|0
1656410550000|2022-06-28 10:02:30|5999.61|5999.61|5998.34|5998.34|5999.61|5999.61|5998.34|5998.34|0
1656410560000|2022-06-28 10:02:40|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|5998.66|0
1656410570000|2022-06-28 10:02:50|5998.98|5998.98|5998.98|5998.98|5998.98|5998.98|5998.98|5998.98|0
1656410580000|2022-06-28 10:03:00|5999.34|5999.34|6000.06|6000.06|6000.06|6000.06|5998.98|5998.98|0
1656410590000|2022-06-28 10:03:10|5999.7|5999.7|5999.34|5999.34|6000.41|6000.41|5999.34|5999.34|0
1656410600000|2022-06-28 10:03:20|6000.06|6000.06|6000.06|6000.06|6000.06|6000.06|6000.06|6000.06|0
1656410620000|2022-06-28 10:03:40|6000.25|6000.25|6000.6|6000.6|6000.6|6000.6|6000.25|6000.25|0
1656410640000|2022-06-28 10:04:00|6000.98|6000.98|6001.48|6001.48|6001.48|6001.48|6000.98|6000.98|0
1656410660000|2022-06-28 10:04:20|6001.8|6001.8|6002.92|6002.92|6002.92|6002.92|6001.8|6001.8|0
1656410670000|2022-06-28 10:04:30|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|6003.42|0
1656410680000|2022-06-28 10:04:40|6004.27|6004.27|6004.27|6004.27|6004.27|6004.27|6004.27|6004.27|0
1656410690000|2022-06-28 10:04:50|6003.63|6003.63|6003.37|6003.37|6004.01|6004.01|6003.37|6003.37|0
1656410700000|2022-06-28 10:05:00|6003.69|6003.69|6003.69|6003.69|6003.69|6003.69|6003.69|6003.69|0
1656410730000|2022-06-28 10:05:30|6003.37|6003.37|6003.37|6003.37|6003.37|6003.37|6003.37|6003.37|0
1656410740000|2022-06-28 10:05:40|6004.01|6004.01|6004.01|6004.01|6004.01|6004.01|6004.01|6004.01|0
1656410750000|2022-06-28 10:05:50|6003.69|6003.69|6003.69|6003.69|6003.69|6003.69|6003.69|6003.69|0
1656410760000|2022-06-28 10:06:00|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|0
1656410770000|2022-06-28 10:06:10|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|6003.78|0
1656410810000|2022-06-28 10:06:50|6003.82|6003.82|6003.82|6003.82|6003.82|6003.82|6003.82|6003.82|0
1656410820000|2022-06-28 10:07:00|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|6003.5|0
1656410850000|2022-06-28 10:07:30|6003.85|6003.85|6003.85|6003.85|6003.85|6003.85|6003.85|6003.85|0
1656410920000|2022-06-28 10:08:40|6003.5|6003.5|6003.5|6003.5|6003.85|6003.85|6003.14|6003.14|0
1656410930000|2022-06-28 10:08:50|6003.82|6003.82|6003.82|6003.82|6003.82|6003.82|6003.82|6003.82|0
1656410950000|2022-06-28 10:09:10|6004.14|6004.14|6003|6003|6004.14|6004.14|6003|6003|0
1656410960000|2022-06-28 10:09:20|6002.72|6002.72|6003.14|6003.14|6003.14|6003.14|6002.72|6002.72|0
1656410970000|2022-06-28 10:09:30|6002.72|6002.72|6002|6002|6002.72|6002.72|6002|6002|0
1656410980000|2022-06-28 10:09:40|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1656410990000|2022-06-28 10:09:50|6001.44|6001.44|5999.9|5999.9|6001.44|6001.44|5999.9|5999.9|0
1656411000000|2022-06-28 10:10:00|5999.34|5999.34|6000.01|6000.01|6000.01|6000.01|5999.34|5999.34|0
1656411020000|2022-06-28 10:10:20|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|5999.69|0
1656411040000|2022-06-28 10:10:40|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|6000.01|0
1656411050000|2022-06-28 10:10:50|5999.66|5999.66|5998.12|5998.12|5999.66|5999.66|5998.12|5998.12|0
1656411060000|2022-06-28 10:11:00|5998.68|5998.68|5998.4|5998.4|5998.68|5998.68|5998.4|5998.4|0
1656411070000|2022-06-28 10:11:10|5998.78|5998.78|5999.42|5999.42|5999.42|5999.42|5998.78|5998.78|0
1656411080000|2022-06-28 10:11:20|5999.61|5999.61|5999.61|5999.61|5999.61|5999.61|5999.61|5999.61|0
1656411100000|2022-06-28 10:11:40|5999.29|5999.29|5999.29|5999.29|5999.29|5999.29|5999.29|5999.29|0
1656411150000|2022-06-28 10:12:30|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|0
1656411160000|2022-06-28 10:12:40|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|0
1656411170000|2022-06-28 10:12:50|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|0
1656411190000|2022-06-28 10:13:10|6000.06|6000.06|6000.06|6000.06|6000.06|6000.06|6000.06|6000.06|0
1656411250000|2022-06-28 10:14:10|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1656411260000|2022-06-28 10:14:20|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|5999.34|0
1656411270000|2022-06-28 10:14:30|5998.42|5998.42|5998.04|5998.04|5998.42|5998.42|5998.04|5998.04|0
1656411280000|2022-06-28 10:14:40|5997.29|5997.29|5997.66|5997.66|5998.04|5998.04|5997.29|5997.29|0
1656411310000|2022-06-28 10:15:10|5997.4|5997.4|5997.4|5997.4|5997.4|5997.4|5997.4|5997.4|0
1656411320000|2022-06-28 10:15:20|5997.04|5997.04|5998.63|5998.63|5998.63|5998.63|5997.04|5997.04|0
1656411330000|2022-06-28 10:15:30|5998.31|5998.31|5998.87|5998.87|5998.87|5998.87|5998.31|5998.31|0
1656411350000|2022-06-28 10:15:50|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|5999.51|0
1656411370000|2022-06-28 10:16:10|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|5999.83|0
1656411410000|2022-06-28 10:16:50|5999.48|5999.48|5998.84|5998.84|5999.48|5999.48|5998.84|5998.84|0
1656411420000|2022-06-28 10:17:00|5998.56|5998.56|5998.37|5998.37|5998.56|5998.56|5998.37|5998.37|0
1656411430000|2022-06-28 10:17:10|5999.14|5999.14|5999.52|5999.52|5999.52|5999.52|5999.14|5999.14|0
1656411470000|2022-06-28 10:17:50|5999.24|5999.24|5999.24|5999.24|5999.24|5999.24|5999.24|5999.24|0
1656411490000|2022-06-28 10:18:10|5999.43|5999.43|5999.43|5999.43|5999.43|5999.43|5999.43|5999.43|0
1656411500000|2022-06-28 10:18:20|5998.79|5998.79|5999.11|5999.11|5999.11|5999.11|5998.79|5998.79|0
1656411510000|2022-06-28 10:18:30|5998.75|5998.75|5998.75|5998.75|5998.75|5998.75|5998.75|5998.75|0
1656411580000|2022-06-28 10:19:40|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|5998.37|0
1656411590000|2022-06-28 10:19:50|5998.05|5998.05|5997.34|5997.34|5998.05|5998.05|5997.34|5997.34|0
1656411600000|2022-06-28 10:20:00|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|0
1656411610000|2022-06-28 10:20:10|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|0
1656411620000|2022-06-28 10:20:20|5996.98|5996.98|5997.7|5997.7|5997.7|5997.7|5996.98|5996.98|0
1656411630000|2022-06-28 10:20:30|5998.34|5998.34|5998.12|5998.12|5998.55|5998.55|5998.12|5998.12|0
1656411660000|2022-06-28 10:21:00|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|0
1656411670000|2022-06-28 10:21:10|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|0
1656411680000|2022-06-28 10:21:20|5997.15|5997.15|5997.47|5997.47|5997.47|5997.47|5997.15|5997.15|0
1656411690000|2022-06-28 10:21:30|5997.11|5997.11|5997.5|5997.5|5997.5|5997.5|5996.79|5996.79|0
1656411700000|2022-06-28 10:21:40|5996.43|5996.43|5997.15|5997.15|5997.15|5997.15|5996.43|5996.43|0
1656411710000|2022-06-28 10:21:50|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|5997.5|0
1656411720000|2022-06-28 10:22:00|5997.13|5997.13|5996.56|5996.56|5997.13|5997.13|5996.56|5996.56|0
1656411740000|2022-06-28 10:22:20|5996.88|5996.88|5996.88|5996.88|5996.88|5996.88|5996.88|5996.88|0
1656411750000|2022-06-28 10:22:30|5997.2|5997.2|5996.84|5996.84|5997.2|5997.2|5996.84|5996.84|0
1656411760000|2022-06-28 10:22:40|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|0
1656411770000|2022-06-28 10:22:50|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|5997.66|0
1656411840000|2022-06-28 10:24:00|5999.2|5999.2|5999.2|5999.2|5999.2|5999.2|5999.2|5999.2|0
1656411850000|2022-06-28 10:24:10|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|0
1656411870000|2022-06-28 10:24:30|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|6000.19|0
1656411900000|2022-06-28 10:25:00|6000.69|6000.69|5999.2|5999.2|6000.69|6000.69|5999.2|5999.2|0
1656411910000|2022-06-28 10:25:10|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|5998.92|0
1656411940000|2022-06-28 10:25:40|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|5999.48|0
1656411960000|2022-06-28 10:26:00|5999.12|5999.12|5999.12|5999.12|5999.12|5999.12|5999.12|5999.12|0
1656411980000|2022-06-28 10:26:20|5998.91|5998.91|5998.69|5998.69|5998.91|5998.91|5998.69|5998.69|0
1656412000000|2022-06-28 10:26:40|5999.07|5999.07|5999.07|5999.07|5999.07|5999.07|5999.07|5999.07|0
1656412030000|2022-06-28 10:27:10|5999.43|5999.43|5999.43|5999.43|5999.43|5999.43|5999.43|5999.43|0
1656412060000|2022-06-28 10:27:40|5999.79|5999.79|6000.53|6000.53|6000.53|6000.53|5999.79|5999.79|0
1656412070000|2022-06-28 10:27:50|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|0
1656412090000|2022-06-28 10:28:10|6001.06|6001.06|6001.06|6001.06|6001.06|6001.06|6001.06|6001.06|0
1656412130000|2022-06-28 10:28:50|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|0
1656412140000|2022-06-28 10:29:00|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|6001.62|0
1656412150000|2022-06-28 10:29:10|6001.3|6001.3|6000.98|6000.98|6001.3|6001.3|6000.98|6000.98|0
1656412160000|2022-06-28 10:29:20|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|6001.94|0
1656412190000|2022-06-28 10:29:50|6001.56|6001.56|6003.5|6003.5|6003.5|6003.5|6001.56|6001.56|0
1656412240000|2022-06-28 10:30:40|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|0
1656412260000|2022-06-28 10:31:00|6005.18|6005.18|6005.5|6005.5|6005.5|6005.5|6005.18|6005.18|0
1656412270000|2022-06-28 10:31:10|6005.78|6005.78|6007.31|6007.31|6007.31|6007.31|6005.78|6005.78|0
1656412290000|2022-06-28 10:31:30|6007.67|6007.67|6009.2|6009.2|6009.2|6009.2|6007.67|6007.67|0
1656412300000|2022-06-28 10:31:40|6009.84|6009.84|6009.84|6009.84|6009.84|6009.84|6009.84|6009.84|0
1656412330000|2022-06-28 10:32:10|6009.52|6009.52|6009.52|6009.52|6009.52|6009.52|6009.52|6009.52|0
1656412350000|2022-06-28 10:32:30|6009.8|6009.8|6009.8|6009.8|6009.8|6009.8|6009.8|6009.8|0
1656412360000|2022-06-28 10:32:40|6010.12|6010.12|6010.12|6010.12|6010.12|6010.12|6010.12|6010.12|0
1656412390000|2022-06-28 10:33:10|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|6010.44|0
1656412410000|2022-06-28 10:33:30|6010.63|6010.63|6010.63|6010.63|6010.63|6010.63|6010.63|6010.63|0
1656412420000|2022-06-28 10:33:40|6011.27|6011.27|6012.67|6012.67|6012.67|6012.67|6011.27|6011.27|0
1656412530000|2022-06-28 10:35:30|6013.31|6013.31|6013.31|6013.31|6013.31|6013.31|6013.31|6013.31|0
1656412540000|2022-06-28 10:35:40|6013.03|6013.03|6012.68|6012.68|6013.03|6013.03|6012.68|6012.68|0
1656412560000|2022-06-28 10:36:00|6012.32|6012.32|6012.82|6012.82|6012.82|6012.82|6012.32|6012.32|0
1656412620000|2022-06-28 10:37:00|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|6012.43|0
1656412640000|2022-06-28 10:37:20|6012.79|6012.79|6012.79|6012.79|6012.79|6012.79|6012.79|6012.79|0
1656412660000|2022-06-28 10:37:40|6012.47|6012.47|6012.79|6012.79|6012.79|6012.79|6012.36|6012.36|0
1656412670000|2022-06-28 10:37:50|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|6012.58|0
1656412700000|2022-06-28 10:38:20|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|6011.58|0
1656412710000|2022-06-28 10:38:30|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|6010.87|0
1656412730000|2022-06-28 10:38:50|6011.5|6011.5|6011.15|6011.15|6011.5|6011.5|6011.15|6011.15|0
1656412750000|2022-06-28 10:39:10|6010.19|6010.19|6008.91|6008.91|6010.19|6010.19|6008.91|6008.91|0
1656412760000|2022-06-28 10:39:20|6008.41|6008.41|6008.73|6008.73|6008.73|6008.73|6008.41|6008.41|0
1656412830000|2022-06-28 10:40:30|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|6008.23|0
1656412840000|2022-06-28 10:40:40|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|6008.51|0
1656412850000|2022-06-28 10:40:50|6009.47|6009.47|6009.15|6009.15|6009.79|6009.79|6009.15|6009.15|0
1656412860000|2022-06-28 10:41:00|6010|6010|6008.62|6008.62|6010|6010|6008.62|6008.62|0
1656412870000|2022-06-28 10:41:10|6008.97|6008.97|6008.69|6008.69|6008.97|6008.97|6008.69|6008.69|0
1656412880000|2022-06-28 10:41:20|6008.38|6008.38|6008.02|6008.02|6008.38|6008.38|6008.02|6008.02|0
1656412900000|2022-06-28 10:41:40|6007.38|6007.38|6007.38|6007.38|6007.38|6007.38|6007.38|6007.38|0
1656412910000|2022-06-28 10:41:50|6007.1|6007.1|6007.1|6007.1|6007.1|6007.1|6007.1|6007.1|0
1656412920000|2022-06-28 10:42:00|6007.38|6007.38|6007.38|6007.38|6007.38|6007.38|6007.38|6007.38|0
1656412940000|2022-06-28 10:42:20|6006.74|6006.74|6006.74|6006.74|6006.74|6006.74|6006.74|6006.74|0
1656412960000|2022-06-28 10:42:40|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|0
1656412970000|2022-06-28 10:42:50|6007.05|6007.05|6007.05|6007.05|6007.05|6007.05|6007.05|6007.05|0
1656412980000|2022-06-28 10:43:00|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|6006.55|0
1656413040000|2022-06-28 10:44:00|6006.12|6006.12|6005.7|6005.7|6006.12|6006.12|6005.7|6005.7|0
1656413050000|2022-06-28 10:44:10|6005.98|6005.98|6005.7|6005.7|6005.98|6005.98|6005.7|6005.7|0
1656413060000|2022-06-28 10:44:20|6005.42|6005.42|6005.42|6005.42|6005.42|6005.42|6005.42|6005.42|0
1656413070000|2022-06-28 10:44:30|6006.06|6006.06|6006.06|6006.06|6006.06|6006.06|6006.06|6006.06|0
1656413090000|2022-06-28 10:44:50|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|6006.48|0
1656413130000|2022-06-28 10:45:30|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|6005.33|0
1656413140000|2022-06-28 10:45:40|6005.65|6005.65|6005.8|6005.8|6005.8|6005.8|6005.52|6005.52|0
1656413150000|2022-06-28 10:45:50|6006.79|6006.79|6007.29|6007.29|6007.29|6007.29|6006.79|6006.79|0
1656413160000|2022-06-28 10:46:00|6006.79|6006.79|6006.29|6006.29|6006.79|6006.79|6006.29|6006.29|0
1656413170000|2022-06-28 10:46:10|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|6005.8|0
1656413180000|2022-06-28 10:46:20|6006.12|6006.12|6006.12|6006.12|6006.12|6006.12|6006.12|6006.12|0
1656413190000|2022-06-28 10:46:30|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|6006.44|0
1656413250000|2022-06-28 10:47:30|6006.62|6006.62|6006.81|6006.81|6006.81|6006.81|6006.62|6006.62|0
1656413330000|2022-06-28 10:48:50|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1656413340000|2022-06-28 10:49:00|6007.13|6007.13|6007.13|6007.13|6007.13|6007.13|6007.13|6007.13|0
1656413350000|2022-06-28 10:49:10|6007.45|6007.45|6007.45|6007.45|6007.45|6007.45|6007.45|6007.45|0
1656413380000|2022-06-28 10:49:40|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1656413390000|2022-06-28 10:49:50|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|0
1656413400000|2022-06-28 10:50:00|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|6010.02|0
1656413420000|2022-06-28 10:50:20|6010.34|6010.34|6012.04|6012.04|6012.04|6012.04|6010.34|6010.34|0
1656413470000|2022-06-28 10:51:10|6012.32|6012.32|6012.32|6012.32|6012.32|6012.32|6012.32|6012.32|0
1656413540000|2022-06-28 10:52:20|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|6013.32|0
1656413570000|2022-06-28 10:52:50|6013|6013|6013.91|6013.91|6013.91|6013.91|6013|6013|0
1656413580000|2022-06-28 10:53:00|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|6013.55|0
1656413590000|2022-06-28 10:53:10|6013.87|6013.87|6013.87|6013.87|6013.87|6013.87|6013.87|6013.87|0
1656413620000|2022-06-28 10:53:40|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|6013.44|0
1656413630000|2022-06-28 10:53:50|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|6012.94|0
1656413670000|2022-06-28 10:54:30|6013.71|6013.71|6014.09|6014.09|6014.09|6014.09|6013.71|6013.71|0
1656413700000|2022-06-28 10:55:00|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1656413710000|2022-06-28 10:55:10|6014.95|6014.95|6014.59|6014.59|6014.95|6014.95|6014.59|6014.59|0
1656413720000|2022-06-28 10:55:20|6014.78|6014.78|6015.34|6015.34|6015.34|6015.34|6014.78|6014.78|0
1656413750000|2022-06-28 10:55:50|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|6015.53|0
1656413760000|2022-06-28 10:56:00|6015.91|6015.91|6016.27|6016.27|6016.27|6016.27|6015.91|6015.91|0
1656413790000|2022-06-28 10:56:30|6016.59|6016.59|6016.59|6016.59|6016.59|6016.59|6016.59|6016.59|0
1656413800000|2022-06-28 10:56:40|6016.91|6016.91|6015.41|6015.41|6016.91|6016.91|6015.41|6015.41|0
1656413810000|2022-06-28 10:56:50|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|6015.69|0
1656413840000|2022-06-28 10:57:20|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|6015.41|0
1656413870000|2022-06-28 10:57:50|6015.13|6015.13|6015.13|6015.13|6015.13|6015.13|6015.13|6015.13|0
1656413890000|2022-06-28 10:58:10|6016.13|6016.13|6016.63|6016.63|6016.63|6016.63|6016.13|6016.13|0
1656413910000|2022-06-28 10:58:30|6016.95|6016.95|6017.27|6017.27|6017.27|6017.27|6016.95|6016.95|0
1656413950000|2022-06-28 10:59:10|6016.95|6016.95|6016.95|6016.95|6016.95|6016.95|6016.95|6016.95|0
1656413960000|2022-06-28 10:59:20|6015.74|6015.74|6014.33|6014.33|6015.74|6015.74|6014.33|6014.33|0
1656413970000|2022-06-28 10:59:30|6014.61|6014.61|6014.61|6014.61|6014.61|6014.61|6014.61|6014.61|0
1656413980000|2022-06-28 10:59:40|6014.33|6014.33|6013.27|6013.27|6014.61|6014.61|6013.27|6013.27|0
1656413990000|2022-06-28 10:59:50|6012.11|6012.11|6011.2|6011.2|6012.11|6012.11|6010.77|6010.77|0
1656414000000|2022-06-28 11:00:00|6010.43|6010.43|6011.73|6011.73|6011.73|6011.73|6010.15|6010.15|0
1656414010000|2022-06-28 11:00:10|6012.05|6012.05|6012.05|6012.05|6012.05|6012.05|6012.05|6012.05|0
1656414020000|2022-06-28 11:00:20|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1656414040000|2022-06-28 11:00:40|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|6011.83|0
1656414060000|2022-06-28 11:01:00|6012.02|6012.02|6014.35|6014.35|6014.35|6014.35|6012.02|6012.02|0
1656414070000|2022-06-28 11:01:10|6013.71|6013.71|6012.02|6012.02|6013.71|6013.71|6012.02|6012.02|0
1656414090000|2022-06-28 11:01:30|6012.66|6012.66|6012.98|6012.98|6012.98|6012.98|6012.66|6012.66|0
1656414110000|2022-06-28 11:01:50|6013.98|6013.98|6013.98|6013.98|6013.98|6013.98|6013.98|6013.98|0
1656414120000|2022-06-28 11:02:00|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|6013.66|0
1656414130000|2022-06-28 11:02:10|6013.02|6013.02|6013.34|6013.34|6013.34|6013.34|6013.02|6013.02|0
1656414140000|2022-06-28 11:02:20|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|6012.98|0
1656414150000|2022-06-28 11:02:30|6013.3|6013.3|6012.66|6012.66|6013.3|6013.3|6012.66|6012.66|0
1656414170000|2022-06-28 11:02:50|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|0
1656414180000|2022-06-28 11:03:00|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|6011.99|0
1656414200000|2022-06-28 11:03:20|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|6011.67|0
1656414280000|2022-06-28 11:04:40|6011.48|6011.48|6011.48|6011.48|6011.8|6011.8|6011.48|6011.48|0
1656414310000|2022-06-28 11:05:10|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|6010.98|0
1656414370000|2022-06-28 11:06:10|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|6010.34|0
1656414380000|2022-06-28 11:06:20|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|0
1656414390000|2022-06-28 11:06:30|6009.74|6009.74|6009.36|6009.36|6009.74|6009.74|6009.36|6009.36|0
1656414400000|2022-06-28 11:06:40|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|0
1656414410000|2022-06-28 11:06:50|6009.4|6009.4|6008.69|6008.69|6009.4|6009.4|6008.69|6008.69|0
1656414420000|2022-06-28 11:07:00|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|6008.41|0
1656414460000|2022-06-28 11:07:40|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|6009.37|0
1656414480000|2022-06-28 11:08:00|6009.65|6009.65|6009.97|6009.97|6009.97|6009.97|6009.65|6009.65|0
1656414490000|2022-06-28 11:08:10|6010.25|6010.25|6010.25|6010.25|6010.25|6010.25|6010.25|6010.25|0
1656414540000|2022-06-28 11:09:00|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|6009.87|0
1656414570000|2022-06-28 11:09:30|6010.51|6010.51|6010.83|6010.83|6010.83|6010.83|6010.51|6010.51|0
1656414590000|2022-06-28 11:09:50|6010.47|6010.47|6010.47|6010.47|6010.47|6010.47|6010.47|6010.47|0
1656414600000|2022-06-28 11:10:00|6011.04|6011.04|6011.04|6011.04|6011.04|6011.04|6011.04|6011.04|0
1656414610000|2022-06-28 11:10:10|6010.54|6010.54|6011.85|6011.85|6012.35|6012.35|6010.54|6010.54|0
1656414660000|2022-06-28 11:11:00|6011.21|6011.21|6011.53|6011.53|6011.53|6011.53|6011.21|6011.21|0
1656414670000|2022-06-28 11:11:10|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|6011.21|0
1656414690000|2022-06-28 11:11:30|6010.84|6010.84|6011.22|6011.22|6011.22|6011.22|6010.84|6010.84|0
1656414700000|2022-06-28 11:11:40|6010.9|6010.9|6010.9|6010.9|6010.9|6010.9|6010.9|6010.9|0
1656414710000|2022-06-28 11:11:50|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|6010.58|0
1656414750000|2022-06-28 11:12:30|6010.02|6010.02|6010.62|6010.62|6010.62|6010.62|6010.02|6010.02|0
1656414760000|2022-06-28 11:12:40|6010.3|6010.3|6010.02|6010.02|6010.3|6010.3|6010.02|6010.02|0
1656414800000|2022-06-28 11:13:20|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|6010.66|0
1656414830000|2022-06-28 11:13:50|6011.62|6011.62|6011.62|6011.62|6011.62|6011.62|6011.62|6011.62|0
1656414840000|2022-06-28 11:14:00|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|6011.81|0
1656414850000|2022-06-28 11:14:10|6012.31|6012.31|6011.81|6011.81|6012.31|6012.31|6011.81|6011.81|0
1656414860000|2022-06-28 11:14:20|6012.45|6012.45|6013.23|6013.23|6013.23|6013.23|6012.45|6012.45|0
1656414900000|2022-06-28 11:15:00|6012.87|6012.87|6012.87|6012.87|6012.87|6012.87|6012.87|6012.87|0
1656414960000|2022-06-28 11:16:00|6012.23|6012.23|6011.59|6011.59|6012.23|6012.23|6011.59|6011.59|0
1656414990000|2022-06-28 11:16:30|6011.09|6011.09|6011.09|6011.09|6011.09|6011.09|6011.09|6011.09|0
1656415000000|2022-06-28 11:16:40|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|6010.45|0
1656415020000|2022-06-28 11:17:00|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|6010.77|0
1656415030000|2022-06-28 11:17:10|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|6010.49|0
1656415050000|2022-06-28 11:17:30|6010.21|6010.21|6010.53|6010.53|6010.53|6010.53|6010.21|6010.21|0
1656415100000|2022-06-28 11:18:20|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|6010.21|0
1656415110000|2022-06-28 11:18:30|6009.83|6009.83|6009.83|6009.83|6009.83|6009.83|6009.83|6009.83|0
1656415120000|2022-06-28 11:18:40|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|0
1656415160000|2022-06-28 11:19:20|6009.05|6009.05|6009.55|6009.55|6009.55|6009.55|6009.05|6009.05|0
1656415170000|2022-06-28 11:19:30|6009.91|6009.91|6009.55|6009.55|6009.91|6009.91|6009.55|6009.55|0
1656415190000|2022-06-28 11:19:50|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|6008.91|0
1656415200000|2022-06-28 11:20:00|6008.27|6008.27|6008.63|6008.63|6008.63|6008.63|6008.27|6008.27|0
1656415210000|2022-06-28 11:20:10|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|6009.59|0
1656415230000|2022-06-28 11:20:30|6009.23|6009.23|6009.96|6009.96|6009.96|6009.96|6009.23|6009.23|0
1656415250000|2022-06-28 11:20:50|6010.15|6010.15|6010.34|6010.34|6010.34|6010.34|6010.15|6010.15|0
1656415260000|2022-06-28 11:21:00|6010.7|6010.7|6010.51|6010.51|6010.7|6010.7|6010.51|6010.51|0
1656415350000|2022-06-28 11:22:30|6010.19|6010.19|6009.52|6009.52|6010.51|6010.51|6009.52|6009.52|0
1656415360000|2022-06-28 11:22:40|6009.8|6009.8|6010.07|6010.07|6010.07|6010.07|6009.8|6009.8|0
1656415370000|2022-06-28 11:22:50|6010.35|6010.35|6010.79|6010.79|6010.79|6010.79|6010.07|6010.07|0
1656415390000|2022-06-28 11:23:10|6010.32|6010.32|6010.6|6010.6|6010.6|6010.6|6010.32|6010.32|0
1656415410000|2022-06-28 11:23:30|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|0
1656415450000|2022-06-28 11:24:10|6010|6010|6010|6010|6010|6010|6010|6010|0
1656415480000|2022-06-28 11:24:40|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|6010.32|0
1656415510000|2022-06-28 11:25:10|6010|6010|6010|6010|6010|6010|6010|6010|0
1656415540000|2022-06-28 11:25:40|6010.5|6010.5|6010|6010|6010.5|6010.5|6010|6010|0
1656415560000|2022-06-28 11:26:00|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|6009.36|0
1656415640000|2022-06-28 11:27:20|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|6009.04|0
1656415650000|2022-06-28 11:27:30|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|6008.4|0
1656415660000|2022-06-28 11:27:40|6008.68|6008.68|6009.08|6009.08|6009.08|6009.08|6008.68|6008.68|0
1656415680000|2022-06-28 11:28:00|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|6008.76|0
1656415700000|2022-06-28 11:28:20|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|6009.08|0
1656415750000|2022-06-28 11:29:10|6009.44|6009.44|6010.02|6010.02|6010.02|6010.02|6009.44|6009.44|0
1656415770000|2022-06-28 11:29:30|6010.51|6010.51|6010.89|6010.89|6010.89|6010.89|6010.51|6010.51|0
1656415790000|2022-06-28 11:29:50|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|6011.25|0
1656415840000|2022-06-28 11:30:40|6010.89|6010.89|6010.53|6010.53|6010.89|6010.89|6010.53|6010.53|0
1656415850000|2022-06-28 11:30:50|6010.21|6010.21|6010.12|6010.12|6010.21|6010.21|6009.93|6009.93|0
1656415870000|2022-06-28 11:31:10|6009.8|6009.8|6009.16|6009.16|6009.8|6009.8|6009.16|6009.16|0
1656415890000|2022-06-28 11:31:30|6009.8|6009.8|6009.8|6009.8|6009.8|6009.8|6009.8|6009.8|0
1656415920000|2022-06-28 11:32:00|6010.44|6010.44|6010.12|6010.12|6010.44|6010.44|6010.12|6010.12|0
1656415970000|2022-06-28 11:32:50|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|0
1656415990000|2022-06-28 11:33:10|6009.38|6009.38|6009.38|6009.38|6009.38|6009.38|6009.38|6009.38|0
1656416030000|2022-06-28 11:33:50|6009.76|6009.76|6009.76|6009.76|6009.76|6009.76|6009.76|6009.76|0
1656416050000|2022-06-28 11:34:10|6009.12|6009.12|6009.04|6009.04|6009.12|6009.12|6008.76|6008.76|0
1656416080000|2022-06-28 11:34:40|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|6009.23|0
1656416090000|2022-06-28 11:34:50|6009.51|6009.51|6009.51|6009.51|6009.51|6009.51|6009.51|6009.51|0
1656416110000|2022-06-28 11:35:10|6010|6010|6009.19|6009.19|6010|6010|6009.19|6009.19|0
1656416140000|2022-06-28 11:35:40|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|0
1656416180000|2022-06-28 11:36:20|6009.15|6009.15|6009.15|6009.15|6009.15|6009.15|6009.15|6009.15|0
1656416200000|2022-06-28 11:36:40|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|6009.47|0
1656416210000|2022-06-28 11:36:50|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|0
1656416230000|2022-06-28 11:37:10|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|0
1656416240000|2022-06-28 11:37:20|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|6009.27|0
1656416260000|2022-06-28 11:37:40|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|0
1656416280000|2022-06-28 11:38:00|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|0
1656416290000|2022-06-28 11:38:10|6009.03|6009.03|6009.03|6009.03|6009.03|6009.03|6009.03|6009.03|0
1656416310000|2022-06-28 11:38:30|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|0
1656416330000|2022-06-28 11:38:50|6008.31|6008.31|6008.31|6008.31|6008.31|6008.31|6008.31|6008.31|0
1656416350000|2022-06-28 11:39:10|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|6007.95|0
1656416440000|2022-06-28 11:40:40|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|6008.34|0
1656416500000|2022-06-28 11:41:40|6007.95|6007.95|6007.57|6007.57|6007.95|6007.95|6007.57|6007.57|0
1656416520000|2022-06-28 11:42:00|6007.29|6007.29|6006.65|6006.65|6007.29|6007.29|6006.65|6006.65|0
1656416560000|2022-06-28 11:42:40|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|6006.97|0
1656416570000|2022-06-28 11:42:50|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|6006.47|0
1656416600000|2022-06-28 11:43:20|6007.43|6007.43|6007.11|6007.11|6007.43|6007.43|6007.11|6007.11|0
1656416640000|2022-06-28 11:44:00|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|6007.75|0
1656416660000|2022-06-28 11:44:20|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|6007.43|0
1656416690000|2022-06-28 11:44:50|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|0
1656416700000|2022-06-28 11:45:00|6007.25|6007.25|6007.57|6007.57|6007.57|6007.57|6007.25|6007.25|0
1656416710000|2022-06-28 11:45:10|6007.93|6007.93|6007.93|6007.93|6007.93|6007.93|6007.93|6007.93|0
1656416740000|2022-06-28 11:45:40|6008.31|6008.31|6008.31|6008.31|6008.31|6008.31|6008.31|6008.31|0
1656416770000|2022-06-28 11:46:10|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|6008.67|0
1656416780000|2022-06-28 11:46:20|6007.87|6007.87|6007.39|6007.39|6007.87|6007.87|6007.39|6007.39|0
1656416820000|2022-06-28 11:47:00|6007.01|6007.01|6006.62|6006.62|6007.01|6007.01|6006.34|6006.34|0
1656416850000|2022-06-28 11:47:30|6006.97|6006.97|6005.88|6005.88|6006.97|6006.97|6005.88|6005.88|0
1656416860000|2022-06-28 11:47:40|6005.5|6005.5|6004.78|6004.78|6005.5|6005.5|6004.78|6004.78|0
1656416890000|2022-06-28 11:48:10|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|6005.1|0
1656416910000|2022-06-28 11:48:30|6004.61|6004.61|6007.62|6007.62|6007.62|6007.62|6004.61|6004.61|0
1656416930000|2022-06-28 11:48:50|6007.98|6007.98|6007.53|6007.53|6008.17|6008.17|6007.53|6007.53|0
1656416940000|2022-06-28 11:49:00|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|6008.3|0
1656416950000|2022-06-28 11:49:10|6008.44|6008.44|6008.63|6008.63|6008.63|6008.63|6008.44|6008.44|0
1656416960000|2022-06-28 11:49:20|6008.82|6008.82|6008.82|6008.82|6008.82|6008.82|6008.82|6008.82|0
1656416990000|2022-06-28 11:49:50|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|6008.5|0
1656417000000|2022-06-28 11:50:00|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|6008.18|0
1656417010000|2022-06-28 11:50:10|6008.68|6008.68|6009.67|6009.67|6009.67|6009.67|6008.68|6008.68|0
1656417030000|2022-06-28 11:50:30|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|0
1656417050000|2022-06-28 11:50:50|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|6009.7|0
1656417070000|2022-06-28 11:51:10|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|0
1656417090000|2022-06-28 11:51:30|6009.49|6009.49|6009.49|6009.49|6009.49|6009.49|6009.49|6009.49|0
1656417100000|2022-06-28 11:51:40|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|6009.13|0
1656417140000|2022-06-28 11:52:20|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|6008.85|0
1656417160000|2022-06-28 11:52:40|6008.21|6008.21|6008.21|6008.21|6008.21|6008.21|6008.21|6008.21|0
1656417170000|2022-06-28 11:52:50|6007.57|6007.57|6007.57|6007.57|6007.57|6007.57|6007.57|6007.57|0
1656417210000|2022-06-28 11:53:30|6007.85|6007.85|6007.85|6007.85|6007.85|6007.85|6007.85|6007.85|0
1656417220000|2022-06-28 11:53:40|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|6007.49|0
1656417250000|2022-06-28 11:54:10|6006.99|6006.99|6007.31|6007.31|6007.31|6007.31|6006.99|6006.99|0
1656417260000|2022-06-28 11:54:20|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|6006.99|0
1656417270000|2022-06-28 11:54:30|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|0
1656417300000|2022-06-28 11:55:00|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|6006.95|0
1656417310000|2022-06-28 11:55:10|6006.31|6006.31|6005.36|6005.36|6006.31|6006.31|6005.36|6005.36|0
1656417320000|2022-06-28 11:55:20|6005.04|6005.04|6005.64|6005.64|6006|6006|6005.04|6005.04|0
1656417330000|2022-06-28 11:55:30|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|6006.28|0
1656417360000|2022-06-28 11:56:00|6005.96|6005.96|6005.96|6005.96|6005.96|6005.96|6005.96|6005.96|0
1656417370000|2022-06-28 11:56:10|6005.68|6005.68|6005.32|6005.32|6005.68|6005.68|6005.32|6005.32|0
1656417380000|2022-06-28 11:56:20|6005.11|6005.11|6005.04|6005.04|6005.32|6005.32|6005.04|6005.04|0
1656417400000|2022-06-28 11:56:40|6004.72|6004.72|6005.22|6005.22|6005.22|6005.22|6004.72|6004.72|0
1656417430000|2022-06-28 11:57:10|6003.29|6003.29|6003.61|6003.61|6003.61|6003.61|6003.29|6003.29|0
1656417440000|2022-06-28 11:57:20|6003.75|6003.75|6004.08|6004.08|6004.08|6004.08|6003.75|6003.75|0
1656417450000|2022-06-28 11:57:30|6004.51|6004.51|6004.51|6004.51|6004.51|6004.51|6004.51|6004.51|0
1656417460000|2022-06-28 11:57:40|6004.19|6004.19|6003.98|6003.98|6004.19|6004.19|6003.98|6003.98|0
1656417470000|2022-06-28 11:57:50|6003.76|6003.76|6004.48|6004.48|6004.48|6004.48|6003.76|6003.76|0
1656417500000|2022-06-28 11:58:20|6004.8|6004.8|6005.12|6005.12|6005.12|6005.12|6004.8|6004.8|0
1656417530000|2022-06-28 11:58:50|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|6005.31|0
1656417550000|2022-06-28 11:59:10|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|6005.66|0
1656417560000|2022-06-28 11:59:20|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|6006.43|0
1656417590000|2022-06-28 11:59:50|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|6006.93|0
1656417690000|2022-06-28 12:01:30|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|6006.61|0
1656417700000|2022-06-28 12:01:40|6006.33|6006.33|6006|6006|6006.33|6006.33|6006|6006|0
1656417730000|2022-06-28 12:02:10|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|6005.82|0
1656417750000|2022-06-28 12:02:30|6006|6006|6006.19|6006.19|6006.19|6006.19|6006|6006|0
1656417780000|2022-06-28 12:03:00|6005.48|6005.48|6005.34|6005.34|6005.48|6005.48|6005.34|6005.34|0
1656417790000|2022-06-28 12:03:10|6005.02|6005.02|6005.02|6005.02|6005.02|6005.02|6005.02|6005.02|0
1656417810000|2022-06-28 12:03:30|6005.21|6005.21|6005.4|6005.4|6005.58|6005.58|6005.21|6005.21|0
1656417830000|2022-06-28 12:03:50|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|6005.58|0
1656417840000|2022-06-28 12:04:00|6005.77|6005.77|6005.77|6005.77|6005.77|6005.77|6005.77|6005.77|0
1656417850000|2022-06-28 12:04:10|6005.96|6005.96|6006.15|6006.15|6006.15|6006.15|6005.96|6005.96|0
1656417860000|2022-06-28 12:04:20|6006.92|6006.92|6006.6|6006.6|6006.92|6006.92|6006.6|6006.6|0
1656417940000|2022-06-28 12:05:40|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|6006.1|0
1656417960000|2022-06-28 12:06:00|6006.42|6006.42|6006.42|6006.42|6006.42|6006.42|6006.42|6006.42|0
1656418010000|2022-06-28 12:06:50|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|6005.78|0
1656418030000|2022-06-28 12:07:10|6005.5|6005.5|6005.12|6005.12|6005.5|6005.5|6005.12|6005.12|0
1656418040000|2022-06-28 12:07:20|6004.94|6004.94|6004.75|6004.75|6004.94|6004.94|6004.75|6004.75|0
1656418050000|2022-06-28 12:07:30|6003.99|6003.99|6003.8|6003.8|6003.99|6003.99|6003.8|6003.8|0
1656418070000|2022-06-28 12:07:50|6003.44|6003.44|6003.09|6003.09|6003.44|6003.44|6003.09|6003.09|0
1656418080000|2022-06-28 12:08:00|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|6002.81|0
1656418090000|2022-06-28 12:08:10|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|0
1656418100000|2022-06-28 12:08:20|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|6002.21|0
1656418140000|2022-06-28 12:09:00|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|6002.49|0
1656418150000|2022-06-28 12:09:10|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|6002.17|0
1656418160000|2022-06-28 12:09:20|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|6002.36|0
1656418170000|2022-06-28 12:09:30|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|6002.55|0
1656418180000|2022-06-28 12:09:40|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|6001.91|0
1656418190000|2022-06-28 12:09:50|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|0
1656418200000|2022-06-28 12:10:00|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|0
1656418210000|2022-06-28 12:10:10|5999.59|5999.59|5998.59|5998.59|5999.59|5999.59|5998.59|5998.59|0
1656418220000|2022-06-28 12:10:20|5999.09|5999.09|6000.09|6000.09|6000.09|6000.09|5999.09|5999.09|0
1656418230000|2022-06-28 12:10:30|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|5999.9|0
1656418240000|2022-06-28 12:10:40|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|0
1656418270000|2022-06-28 12:11:10|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|6000.18|0
1656418290000|2022-06-28 12:11:30|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|6000.37|0
1656418310000|2022-06-28 12:11:50|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|6000.15|0
1656418400000|2022-06-28 12:13:20|5999.87|5999.87|5999.87|5999.87|5999.87|5999.87|5999.55|5999.55|0
1656418460000|2022-06-28 12:14:20|6000.19|6000.19|6001.35|6001.35|6001.35|6001.35|6000.19|6000.19|0
1656418490000|2022-06-28 12:14:50|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|6001.71|0
1656418500000|2022-06-28 12:15:00|6001.33|6001.33|6001.2|6001.2|6001.52|6001.52|6001.2|6001.2|0
1656418520000|2022-06-28 12:15:20|6001.57|6001.57|6001.57|6001.57|6001.57|6001.57|6001.57|6001.57|0
1656418530000|2022-06-28 12:15:30|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|6000.94|0
1656418540000|2022-06-28 12:15:40|6000.44|6000.44|6000.94|6000.94|6000.94|6000.94|6000.44|6000.44|0
1656418580000|2022-06-28 12:16:20|6001.65|6001.65|6001.46|6001.46|6001.65|6001.65|6001.46|6001.46|0
1656418680000|2022-06-28 12:18:00|6000.31|6000.31|5999.99|5999.99|6000.31|6000.31|5999.99|5999.99|0
1656418700000|2022-06-28 12:18:20|5999.63|5999.63|5999.06|5999.06|5999.63|5999.63|5999.06|5999.06|0
1656418710000|2022-06-28 12:18:30|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|0
1656418720000|2022-06-28 12:18:40|5999.03|5999.03|5999.59|5999.59|5999.59|5999.59|5999.03|5999.03|0
1656418730000|2022-06-28 12:18:50|5999.86|5999.86|6000.18|6000.18|6000.18|6000.18|5999.86|5999.86|0
1656418740000|2022-06-28 12:19:00|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|6000.5|0
1656418750000|2022-06-28 12:19:10|6000.82|6000.82|6000.54|6000.54|6000.82|6000.82|6000.54|6000.54|0
1656418760000|2022-06-28 12:19:20|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|6000.82|0
1656418790000|2022-06-28 12:19:50|6000.44|6000.44|6000.44|6000.44|6000.44|6000.44|6000.44|6000.44|0
1656418810000|2022-06-28 12:20:10|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|6000.76|0
1656418820000|2022-06-28 12:20:20|6000.44|6000.44|6000.44|6000.44|6000.44|6000.44|6000.44|6000.44|0
1656418830000|2022-06-28 12:20:30|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1656418840000|2022-06-28 12:20:40|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|5999.31|0
1656418850000|2022-06-28 12:20:50|5998.99|5998.99|5998.67|5998.67|5998.99|5998.99|5998.67|5998.67|0
1656418860000|2022-06-28 12:21:00|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|5998.99|0
1656418880000|2022-06-28 12:21:20|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|5998.71|0
1656418890000|2022-06-28 12:21:30|5998.52|5998.52|5998.52|5998.52|5998.52|5998.52|5998.52|5998.52|0
1656418900000|2022-06-28 12:21:40|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|5998.24|0
1656418910000|2022-06-28 12:21:50|5997.89|5997.89|5997.5|5997.5|5997.89|5997.89|5997.5|5997.5|0
1656418920000|2022-06-28 12:22:00|5997.22|5997.22|5995.13|5995.13|5997.22|5997.22|5995.13|5995.13|0
1656418930000|2022-06-28 12:22:10|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1656418940000|2022-06-28 12:22:20|5994.53|5994.53|5993.76|5993.76|5994.53|5994.53|5993.76|5993.76|0
1656418950000|2022-06-28 12:22:30|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|0
1656418960000|2022-06-28 12:22:40|5993.82|5993.82|5993.33|5993.33|5993.82|5993.82|5993.33|5993.33|0
1656419000000|2022-06-28 12:23:20|5992.95|5992.95|5992.59|5992.59|5992.95|5992.95|5992.59|5992.59|0
1656419010000|2022-06-28 12:23:30|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|5992.23|0
1656419080000|2022-06-28 12:24:40|5992.04|5992.04|5992.04|5992.04|5992.04|5992.04|5992.04|5992.04|0
1656419100000|2022-06-28 12:25:00|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|5991.72|0
1656419130000|2022-06-28 12:25:30|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|0
1656419140000|2022-06-28 12:25:40|5991.46|5991.46|5991.09|5991.09|5991.46|5991.46|5991.09|5991.09|0
1656419170000|2022-06-28 12:26:10|5990.73|5990.73|5990.73|5990.73|5990.73|5990.73|5990.73|5990.73|0
1656419200000|2022-06-28 12:26:40|5990.37|5990.37|5990.28|5990.28|5990.37|5990.37|5990.09|5990.09|0
1656419230000|2022-06-28 12:27:10|5989.96|5989.96|5989.96|5989.96|5989.96|5989.96|5989.96|5989.96|0
1656419240000|2022-06-28 12:27:20|5990.28|5990.28|5990.47|5990.47|5990.47|5990.47|5990.28|5990.28|0
1656419250000|2022-06-28 12:27:30|5990.15|5990.15|5988.59|5988.59|5990.15|5990.15|5988.59|5988.59|0
1656419270000|2022-06-28 12:27:50|5987.63|5987.63|5987.63|5987.63|5987.63|5987.63|5987.63|5987.63|0
1656419290000|2022-06-28 12:28:10|5987.31|5987.31|5987.31|5987.31|5987.31|5987.31|5987.31|5987.31|0
1656419300000|2022-06-28 12:28:20|5987.5|5987.5|5987.5|5987.5|5987.5|5987.5|5987.5|5987.5|0
1656419360000|2022-06-28 12:29:20|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|0
1656419370000|2022-06-28 12:29:30|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|0
1656419380000|2022-06-28 12:29:40|5985.69|5985.69|5986.76|5986.76|5986.76|5986.76|5985.69|5985.69|0
1656419400000|2022-06-28 12:30:00|5985.61|5985.61|5985.99|5985.99|5985.99|5985.99|5985.61|5985.61|0
1656419410000|2022-06-28 12:30:10|5986.34|5986.34|5988.55|5988.55|5988.55|5988.55|5986.34|5986.34|0
1656419430000|2022-06-28 12:30:30|5988.87|5988.87|5988.59|5988.59|5988.87|5988.87|5988.59|5988.59|0
1656419470000|2022-06-28 12:31:10|5988.87|5988.87|5988.59|5988.59|5988.87|5988.87|5988.59|5988.59|0
1656419480000|2022-06-28 12:31:20|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|5988.22|0
1656419520000|2022-06-28 12:32:00|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|5988.03|0
1656419540000|2022-06-28 12:32:20|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|0
1656419620000|2022-06-28 12:33:40|5987.51|5987.51|5988.07|5988.07|5988.07|5988.07|5987.51|5987.51|0
1656419650000|2022-06-28 12:34:10|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|5988.35|0
1656419670000|2022-06-28 12:34:30|5987.17|5987.17|5986.81|5986.81|5987.17|5987.17|5986.81|5986.81|0
1656419690000|2022-06-28 12:34:50|5986.49|5986.49|5986.49|5986.49|5986.49|5986.49|5986.49|5986.49|0
1656419700000|2022-06-28 12:35:00|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|5986.81|0
1656419750000|2022-06-28 12:35:50|5986.45|5986.45|5985.68|5985.68|5986.45|5986.45|5985.68|5985.68|0
1656419760000|2022-06-28 12:36:00|5984.97|5984.97|5985.32|5985.32|5985.32|5985.32|5984.97|5984.97|0
1656419770000|2022-06-28 12:36:10|5985.82|5985.82|5986.14|5986.14|5986.14|5986.14|5985.82|5985.82|0
1656419790000|2022-06-28 12:36:30|5985.76|5985.76|5985.76|5985.76|5985.76|5985.76|5985.76|5985.76|0
1656419870000|2022-06-28 12:37:50|5985.04|5985.04|5986.12|5986.12|5986.12|5986.12|5985.04|5985.04|0
1656419880000|2022-06-28 12:38:00|5986.47|5986.47|5986.79|5986.79|5986.79|5986.79|5986.47|5986.47|0
1656419890000|2022-06-28 12:38:10|5986.44|5986.44|5986.44|5986.44|5986.44|5986.44|5986.44|5986.44|0
1656419900000|2022-06-28 12:38:20|5986.76|5986.76|5987.08|5987.08|5987.08|5987.08|5986.76|5986.76|0
1656419930000|2022-06-28 12:38:50|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|5986.76|0
1656419960000|2022-06-28 12:39:20|5987.08|5987.08|5987.4|5987.4|5987.4|5987.4|5987.08|5987.08|0
1656419980000|2022-06-28 12:39:40|5987.95|5987.95|5987.38|5987.38|5988.09|5988.09|5987.38|5987.38|0
1656419990000|2022-06-28 12:39:50|5987.24|5987.24|5988.27|5988.27|5988.27|5988.27|5987.24|5987.24|0
1656420010000|2022-06-28 12:40:10|5988.59|5988.59|5988.59|5988.59|5988.59|5988.59|5988.59|5988.59|0
1656420030000|2022-06-28 12:40:30|5989.31|5989.31|5992.3|5992.3|5992.3|5992.3|5989.31|5989.31|0
1656420040000|2022-06-28 12:40:40|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|0
1656420070000|2022-06-28 12:41:10|5992.3|5992.3|5993.79|5993.79|5993.79|5993.79|5992.3|5992.3|0
1656420110000|2022-06-28 12:41:50|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|5993.98|0
1656420140000|2022-06-28 12:42:20|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|0
1656420170000|2022-06-28 12:42:50|5994.76|5994.76|5994.48|5994.48|5994.76|5994.76|5994.48|5994.48|0
1656420190000|2022-06-28 12:43:10|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|5994.8|0
1656420200000|2022-06-28 12:43:20|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|5994.48|0
1656420210000|2022-06-28 12:43:30|5994.12|5994.12|5995.2|5995.2|5995.2|5995.2|5994.12|5994.12|0
1656420230000|2022-06-28 12:43:50|5996.19|5996.19|5996.19|5996.19|5996.19|5996.19|5996.19|5996.19|0
1656420240000|2022-06-28 12:44:00|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|5995.91|0
1656420260000|2022-06-28 12:44:20|5995.2|5995.2|5995.55|5995.55|5995.55|5995.55|5995.2|5995.2|0
1656420270000|2022-06-28 12:44:30|5995.91|5995.91|5995.55|5995.55|5995.91|5995.91|5995.55|5995.55|0
1656420290000|2022-06-28 12:44:50|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|0
1656420320000|2022-06-28 12:45:20|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|0
1656420330000|2022-06-28 12:45:30|5995.31|5995.31|5995.63|5995.63|5995.63|5995.63|5995.31|5995.31|0
1656420340000|2022-06-28 12:45:40|5996.27|5996.27|5996.27|5996.27|5996.27|5996.27|5996.27|5996.27|0
1656420360000|2022-06-28 12:46:00|5996.7|5996.7|5996.48|5996.48|5996.7|5996.7|5996.48|5996.48|0
1656420370000|2022-06-28 12:46:10|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|0
1656420410000|2022-06-28 12:46:50|5996.48|5996.48|5996.48|5996.48|5996.84|5996.84|5996.48|5996.48|0
1656420420000|2022-06-28 12:47:00|5996.2|5996.2|5996.2|5996.2|5996.2|5996.2|5996.2|5996.2|0
1656420440000|2022-06-28 12:47:20|5996.56|5996.56|5996.06|5996.06|5996.56|5996.56|5996.06|5996.06|0
1656420470000|2022-06-28 12:47:50|5996.38|5996.38|5996.38|5996.38|5996.38|5996.38|5996.38|5996.38|0
1656420480000|2022-06-28 12:48:00|5996.19|5996.19|5996.19|5996.19|5996.19|5996.19|5996.19|5996.19|0
1656420490000|2022-06-28 12:48:10|5996.91|5996.91|5997.27|5997.27|5997.27|5997.27|5996.91|5996.91|0
1656420500000|2022-06-28 12:48:20|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|5996.77|0
1656420510000|2022-06-28 12:48:30|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|0
1656420530000|2022-06-28 12:48:50|5996.95|5996.95|5996.92|5996.92|5996.95|5996.95|5996.56|5996.56|0
1656420560000|2022-06-28 12:49:20|5996.56|5996.56|5996.56|5996.56|5996.56|5996.56|5996.56|5996.56|0
1656420570000|2022-06-28 12:49:30|5996.21|5996.21|5996.21|5996.21|5996.21|5996.21|5996.21|5996.21|0
1656420580000|2022-06-28 12:49:40|5995.82|5995.82|5996.59|5996.59|5996.59|5996.59|5995.82|5995.82|0
1656420590000|2022-06-28 12:49:50|5995.87|5995.87|5995.87|5995.87|5995.87|5995.87|5995.87|5995.87|0
1656420650000|2022-06-28 12:50:50|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|0
1656420660000|2022-06-28 12:51:00|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|5994.88|0
1656420690000|2022-06-28 12:51:30|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|0
1656420720000|2022-06-28 12:52:00|5994.2|5994.2|5994.52|5994.52|5994.52|5994.52|5994.2|5994.2|0
1656420760000|2022-06-28 12:52:40|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|5994.84|0
1656420770000|2022-06-28 12:52:50|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|5997.34|0
1656420780000|2022-06-28 12:53:00|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|5997.84|0
1656420790000|2022-06-28 12:53:10|5998.83|5998.83|6000.7|6000.7|6000.7|6000.7|5998.83|5998.83|0
1656420830000|2022-06-28 12:53:50|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|6000.89|0
1656420850000|2022-06-28 12:54:10|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|6001.61|0
1656420860000|2022-06-28 12:54:20|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|6001.29|0
1656420880000|2022-06-28 12:54:40|6001.67|6001.67|6001.95|6001.95|6001.95|6001.95|6001.67|6001.67|0
1656420890000|2022-06-28 12:54:50|6001.24|6001.24|6000.88|6000.88|6001.24|6001.24|6000.88|6000.88|0
1656420910000|2022-06-28 12:55:10|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|6001.24|0
1656420920000|2022-06-28 12:55:20|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|6001.56|0
1656420950000|2022-06-28 12:55:50|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|6001.37|0
1656420960000|2022-06-28 12:56:00|6000.98|6000.98|6000.66|6000.66|6000.98|6000.98|6000.66|6000.66|0
1656420970000|2022-06-28 12:56:10|6001.05|6001.05|6000.66|6000.66|6001.05|6001.05|6000.66|6000.66|0
1656420980000|2022-06-28 12:56:20|6000.38|6000.38|5999.67|5999.67|6000.38|6000.38|5999.67|5999.67|0
1656421020000|2022-06-28 12:57:00|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|0
1656421030000|2022-06-28 12:57:10|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|0
1656421130000|2022-06-28 12:58:50|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|5999.35|0
1656421150000|2022-06-28 12:59:10|5999.03|5999.03|5999.03|5999.03|5999.03|5999.03|5999.03|5999.03|0
1656421180000|2022-06-28 12:59:40|5998.53|5998.53|5998.03|5998.03|5998.53|5998.53|5998.03|5998.03|0
1656421190000|2022-06-28 12:59:50|5997.67|5997.67|5997.32|5997.32|5997.67|5997.67|5997.32|5997.32|0
1656421200000|2022-06-28 13:00:00|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|0
1656421210000|2022-06-28 13:00:10|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|5997.06|0
1656421230000|2022-06-28 13:00:30|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|5996.7|0
1656421250000|2022-06-28 13:00:50|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|5997.26|0
1656421260000|2022-06-28 13:01:00|5996.62|5996.62|5995.66|5995.66|5996.62|5996.62|5995.66|5995.66|0
1656421280000|2022-06-28 13:01:20|5996.66|5996.66|5997.16|5997.16|5997.16|5997.16|5996.66|5996.66|0
1656421300000|2022-06-28 13:01:40|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|0
1656421340000|2022-06-28 13:02:20|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|0
1656421350000|2022-06-28 13:02:30|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|0
1656421390000|2022-06-28 13:03:10|5997.36|5997.36|5997|5997|5997.36|5997.36|5997|5997|0
1656421410000|2022-06-28 13:03:30|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|5997.64|0
1656421420000|2022-06-28 13:03:40|5997.36|5997.36|5997.81|5997.81|5997.81|5997.81|5997.09|5997.09|0
1656421430000|2022-06-28 13:03:50|5997.42|5997.42|5998.45|5998.45|5998.45|5998.45|5997.42|5997.42|0
1656421440000|2022-06-28 13:04:00|5997.29|5997.29|5995.43|5995.43|5997.29|5997.29|5995.43|5995.43|0
1656421450000|2022-06-28 13:04:10|5994.66|5994.66|5994.38|5994.38|5994.66|5994.66|5994.38|5994.38|0
1656421460000|2022-06-28 13:04:20|5994.77|5994.77|5995.1|5995.1|5995.1|5995.1|5994.03|5994.03|0
1656421470000|2022-06-28 13:04:30|5995.46|5995.46|5995.1|5995.1|5995.46|5995.46|5995.1|5995.1|0
1656421480000|2022-06-28 13:04:40|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|5995.49|0
1656421500000|2022-06-28 13:05:00|5995.81|5995.81|5996.19|5996.19|5996.19|5996.19|5995.81|5995.81|0
1656421530000|2022-06-28 13:05:30|5998.09|5998.09|5998.8|5998.8|5998.8|5998.8|5998.09|5998.09|0
1656421570000|2022-06-28 13:06:10|5998.52|5998.52|5997.53|5997.53|5998.52|5998.52|5997.53|5997.53|0
1656421580000|2022-06-28 13:06:20|5997.25|5997.25|5997.89|5997.89|5997.89|5997.89|5997.25|5997.25|0
1656421590000|2022-06-28 13:06:30|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|5998.08|0
1656421600000|2022-06-28 13:06:40|5997.76|5997.76|5997.44|5997.44|5997.76|5997.76|5997.12|5997.12|0
1656421620000|2022-06-28 13:07:00|5997.12|5997.12|5996.76|5996.76|5997.12|5997.12|5996.76|5996.76|0
1656421630000|2022-06-28 13:07:10|5997.08|5997.08|5996.4|5996.4|5997.4|5997.4|5996.4|5996.4|0
1656421640000|2022-06-28 13:07:20|5996.9|5996.9|5995.9|5995.9|5996.9|5996.9|5995.9|5995.9|0
1656421650000|2022-06-28 13:07:30|5996.4|5996.4|5995.4|5995.4|5996.4|5996.4|5994.91|5994.91|0
1656421660000|2022-06-28 13:07:40|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|5995.9|0
1656421690000|2022-06-28 13:08:10|5995.55|5995.55|5995.23|5995.23|5995.55|5995.55|5995.23|5995.23|0
1656421700000|2022-06-28 13:08:20|5995.04|5995.04|5994.76|5994.76|5995.11|5995.11|5994.4|5994.4|0
1656421710000|2022-06-28 13:08:30|5994.4|5994.4|5994.44|5994.44|5994.44|5994.44|5994.4|5994.4|0
1656421720000|2022-06-28 13:08:40|5994.25|5994.25|5994.25|5994.25|5994.25|5994.25|5994.25|5994.25|0
1656421730000|2022-06-28 13:08:50|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|0
1656421740000|2022-06-28 13:09:00|5993.55|5993.55|5993.74|5993.74|5993.74|5993.74|5993.55|5993.55|0
1656421750000|2022-06-28 13:09:10|5994.06|5994.06|5993.74|5993.74|5994.06|5994.06|5993.74|5993.74|0
1656421770000|2022-06-28 13:09:30|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|5992.67|0
1656421780000|2022-06-28 13:09:40|5992.31|5992.31|5991.92|5991.92|5992.31|5992.31|5991.92|5991.92|0
1656421790000|2022-06-28 13:09:50|5991.64|5991.64|5990.04|5990.04|5991.64|5991.64|5990.04|5990.04|0
1656421800000|2022-06-28 13:10:00|5989.72|5989.72|5989.4|5989.4|5990.04|5990.04|5989.4|5989.4|0
1656421810000|2022-06-28 13:10:10|5989.05|5989.05|5989.42|5989.42|5989.42|5989.42|5989.05|5989.05|0
1656421820000|2022-06-28 13:10:20|5989.14|5989.14|5987.9|5987.9|5989.14|5989.14|5987.9|5987.9|0
1656421830000|2022-06-28 13:10:30|5987.26|5987.26|5986.19|5986.19|5987.26|5987.26|5986.19|5986.19|0
1656421840000|2022-06-28 13:10:40|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|0
1656421850000|2022-06-28 13:10:50|5986.15|5986.15|5986.47|5986.47|5986.47|5986.47|5986.15|5986.15|0
1656421860000|2022-06-28 13:11:00|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|5985.83|0
1656421870000|2022-06-28 13:11:10|5985.17|5985.17|5988.06|5988.06|5988.06|5988.06|5984.99|5984.99|0
1656421880000|2022-06-28 13:11:20|5988.23|5988.23|5988.06|5988.06|5988.42|5988.42|5987.51|5987.51|0
1656421900000|2022-06-28 13:11:40|5988.42|5988.42|5988.28|5988.28|5988.77|5988.77|5988.28|5988.28|0
1656421910000|2022-06-28 13:11:50|5988.63|5988.63|5988.28|5988.28|5988.63|5988.63|5987.92|5987.92|0
1656421920000|2022-06-28 13:12:00|5987.2|5987.2|5988.28|5988.28|5988.63|5988.63|5987.2|5987.2|0
1656421940000|2022-06-28 13:12:20|5987.56|5987.56|5988.55|5988.55|5988.55|5988.55|5987.56|5987.56|0
1656421950000|2022-06-28 13:12:30|5988.91|5988.91|5989.27|5989.27|5989.27|5989.27|5988.91|5988.91|0
1656421960000|2022-06-28 13:12:40|5988.91|5988.91|5988.94|5988.94|5989.63|5989.63|5988.55|5988.55|0
1656421980000|2022-06-28 13:13:00|5989.3|5989.3|5990.54|5990.54|5991.54|5991.54|5989.3|5989.3|0
1656421990000|2022-06-28 13:13:10|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|5991.1|0
1656422000000|2022-06-28 13:13:20|5991.46|5991.46|5991.1|5991.1|5991.46|5991.46|5991.1|5991.1|0
1656422020000|2022-06-28 13:13:40|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|5991.42|0
1656422030000|2022-06-28 13:13:50|5991.61|5991.61|5992.6|5992.6|5992.6|5992.6|5991.61|5991.61|0
1656422040000|2022-06-28 13:14:00|5992.92|5992.92|5994.71|5994.71|5994.71|5994.71|5992.92|5992.92|0
1656422080000|2022-06-28 13:14:40|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|0
1656422090000|2022-06-28 13:14:50|5993.4|5993.4|5992.76|5992.76|5993.4|5993.4|5992.76|5992.76|0
1656422110000|2022-06-28 13:15:10|5992.57|5992.57|5991.66|5991.66|5992.57|5992.57|5991.66|5991.66|0
1656422120000|2022-06-28 13:15:20|5991.34|5991.34|5991.34|5991.34|5991.34|5991.34|5991.34|5991.34|0
1656422130000|2022-06-28 13:15:30|5991.7|5991.7|5991.42|5991.42|5991.7|5991.7|5991.42|5991.42|0
1656422140000|2022-06-28 13:15:40|5991.23|5991.23|5990.91|5990.91|5991.55|5991.55|5990.91|5990.91|0
1656422200000|2022-06-28 13:16:40|5990.14|5990.14|5990.33|5990.33|5990.33|5990.33|5990.14|5990.14|0
1656422220000|2022-06-28 13:17:00|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1656422270000|2022-06-28 13:17:50|5991.61|5991.61|5991.81|5991.81|5991.81|5991.81|5990.89|5990.89|0
1656422280000|2022-06-28 13:18:00|5992|5992|5992|5992|5992|5992|5992|5992|0
1656422290000|2022-06-28 13:18:10|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|5991.87|0
1656422310000|2022-06-28 13:18:30|5992.19|5992.19|5992.19|5992.19|5992.19|5992.19|5992.19|5992.19|0
1656422340000|2022-06-28 13:19:00|5992.51|5992.51|5995.51|5995.51|5995.51|5995.51|5992.51|5992.51|0
1656422390000|2022-06-28 13:19:50|5995.19|5995.19|5994.87|5994.87|5995.19|5995.19|5994.87|5994.87|0
1656422410000|2022-06-28 13:20:10|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|5995.23|0
1656422450000|2022-06-28 13:20:50|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|5994.51|0
1656422480000|2022-06-28 13:21:20|5994.32|5994.32|5994.32|5994.32|5994.32|5994.32|5994.32|5994.32|0
1656422510000|2022-06-28 13:21:50|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|5994.04|0
1656422520000|2022-06-28 13:22:00|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|5993.33|0
1656422550000|2022-06-28 13:22:30|5992.56|5992.56|5993.2|5993.2|5993.2|5993.2|5992.56|5992.56|0
1656422580000|2022-06-28 13:23:00|5992.56|5992.56|5992.28|5992.28|5992.56|5992.56|5992.28|5992.28|0
1656422590000|2022-06-28 13:23:10|5992.46|5992.46|5992.46|5992.46|5992.46|5992.46|5992.46|5992.46|0
1656422610000|2022-06-28 13:23:30|5992.82|5992.82|5993.18|5993.18|5993.18|5993.18|5992.82|5992.82|0
1656422620000|2022-06-28 13:23:40|5993.5|5993.5|5993.5|5993.5|5993.5|5993.5|5993.5|5993.5|0
1656422630000|2022-06-28 13:23:50|5993.18|5993.18|5992.86|5992.86|5993.18|5993.18|5992.86|5992.86|0
1656422660000|2022-06-28 13:24:20|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|5992.36|0
1656422680000|2022-06-28 13:24:40|5992.17|5992.17|5992.17|5992.17|5992.17|5992.17|5992.17|5992.17|0
1656422710000|2022-06-28 13:25:10|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|5991.85|0
1656422730000|2022-06-28 13:25:30|5992.85|5992.85|5993.35|5993.35|5993.35|5993.35|5992.85|5992.85|0
1656422760000|2022-06-28 13:26:00|5993.03|5993.03|5993.35|5993.35|5993.35|5993.35|5993.03|5993.03|0
1656422800000|2022-06-28 13:26:40|5992.85|5992.85|5993.41|5993.41|5993.73|5993.73|5992.85|5992.85|0
1656422820000|2022-06-28 13:27:00|5993.13|5993.13|5992.13|5992.13|5993.13|5993.13|5992.13|5992.13|0
1656422860000|2022-06-28 13:27:40|5991.49|5991.49|5990.53|5990.53|5991.49|5991.49|5990.53|5990.53|0
1656422870000|2022-06-28 13:27:50|5989.82|5989.82|5990.53|5990.53|5990.53|5990.53|5989.82|5989.82|0
1656422880000|2022-06-28 13:28:00|5991.03|5991.03|5992.49|5992.49|5992.81|5992.81|5991.03|5991.03|0
1656422890000|2022-06-28 13:28:10|5991.77|5991.77|5992.49|5992.49|5992.49|5992.49|5991.77|5991.77|0
1656422900000|2022-06-28 13:28:20|5992.17|5992.17|5992.81|5992.81|5992.81|5992.81|5992.17|5992.17|0
1656422910000|2022-06-28 13:28:30|5993.66|5993.66|5993.55|5993.55|5993.87|5993.87|5993.55|5993.55|0
1656422920000|2022-06-28 13:28:40|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|5993.74|0
1656422950000|2022-06-28 13:29:10|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|5994.02|0
1656422960000|2022-06-28 13:29:20|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|5994.38|0
1656422970000|2022-06-28 13:29:30|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|5994.57|0
1656422980000|2022-06-28 13:29:40|5994.92|5994.92|5995.83|5995.83|5995.83|5995.83|5994.92|5994.92|0
1656422990000|2022-06-28 13:29:50|5995.33|5995.33|5994.69|5994.69|5995.33|5995.33|5994.69|5994.69|0
1656423000000|2022-06-28 13:30:00|5995.05|5995.05|5994.55|5994.55|5995.05|5995.05|5994.55|5994.55|0
1656423010000|2022-06-28 13:30:10|5994.23|5994.23|5994.19|5994.19|5994.23|5994.23|5993.19|5993.19|0
1656423020000|2022-06-28 13:30:20|5994.87|5994.87|5996.43|5996.43|5996.43|5996.43|5994.87|5994.87|0
1656423030000|2022-06-28 13:30:30|5995.71|5995.71|5993.39|5993.39|5995.71|5995.71|5993.39|5993.39|0
1656423040000|2022-06-28 13:30:40|5992.89|5992.89|5994.7|5994.7|5994.7|5994.7|5992.89|5992.89|0
1656423050000|2022-06-28 13:30:50|5994.89|5994.89|5995.61|5995.61|5995.61|5995.61|5994.89|5994.89|0
1656423060000|2022-06-28 13:31:00|5995.93|5995.93|5996.57|5996.57|5996.57|5996.57|5995.93|5995.93|0
1656423070000|2022-06-28 13:31:10|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|5996.76|0
1656423080000|2022-06-28 13:31:20|5997.12|5997.12|5998.89|5998.89|5999.03|5999.03|5997.12|5997.12|0
1656423090000|2022-06-28 13:31:30|6000.43|6000.43|5999.93|5999.93|6000.43|6000.43|5999.08|5999.08|0
1656423100000|2022-06-28 13:31:40|6000.25|6000.25|6001.25|6001.25|6001.25|6001.25|6000.25|6000.25|0
1656423110000|2022-06-28 13:31:50|6001.63|6001.63|6002.68|6002.68|6002.68|6002.68|6001.63|6001.63|0
1656423120000|2022-06-28 13:32:00|6003|6003|6010|6010|6010|6010|6003|6003|0
1656423130000|2022-06-28 13:32:10|6010.64|6010.64|6011.02|6011.02|6011.02|6011.02|6010.64|6010.64|0
1656423140000|2022-06-28 13:32:20|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|6010.7|0
1656423150000|2022-06-28 13:32:30|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|0
1656423160000|2022-06-28 13:32:40|6011.3|6011.3|6013.06|6013.06|6013.06|6013.06|6011.3|6011.3|0
1656423170000|2022-06-28 13:32:50|6013.38|6013.38|6014.45|6014.45|6014.45|6014.45|6013.38|6013.38|0
1656423180000|2022-06-28 13:33:00|6014.31|6014.31|6014.45|6014.45|6014.73|6014.73|6014.17|6014.17|0
1656423190000|2022-06-28 13:33:10|6014.73|6014.73|6018.07|6018.07|6018.07|6018.07|6014.73|6014.73|0
1656423210000|2022-06-28 13:33:30|6017|6017|6017.64|6017.64|6017.64|6017.64|6017|6017|0
1656423220000|2022-06-28 13:33:40|6017.32|6017.32|6017.6|6017.6|6017.6|6017.6|6016.61|6016.61|0
1656423230000|2022-06-28 13:33:50|6017.32|6017.32|6016.61|6016.61|6017.32|6017.32|6016.61|6016.61|0
1656423240000|2022-06-28 13:34:00|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|6016.29|0
1656423250000|2022-06-28 13:34:10|6016.01|6016.01|6015.65|6015.65|6016.01|6016.01|6015.65|6015.65|0
1656423260000|2022-06-28 13:34:20|6014.9|6014.9|6013.77|6013.77|6014.9|6014.9|6013.77|6013.77|0
1656423280000|2022-06-28 13:34:40|6013.49|6013.49|6012.13|6012.13|6013.49|6013.49|6012.13|6012.13|0
1656423290000|2022-06-28 13:34:50|6012.27|6012.27|6012.45|6012.45|6012.73|6012.73|6012.27|6012.27|0
1656423300000|2022-06-28 13:35:00|6012.77|6012.77|6013.77|6013.77|6013.77|6013.77|6012.73|6012.73|0
1656423320000|2022-06-28 13:35:20|6014.12|6014.12|6014.12|6014.12|6014.12|6014.12|6014.12|6014.12|0
1656423330000|2022-06-28 13:35:30|6014.76|6014.76|6015.36|6015.36|6015.36|6015.36|6014.76|6014.76|0
1656423340000|2022-06-28 13:35:40|6015.64|6015.64|6016.33|6016.33|6016.33|6016.33|6015.64|6015.64|0
1656423350000|2022-06-28 13:35:50|6015.77|6015.77|6015.77|6015.77|6015.77|6015.77|6015.77|6015.77|0
1656423360000|2022-06-28 13:36:00|6016.13|6016.13|6018.22|6018.22|6018.22|6018.22|6016.13|6016.13|0
1656423370000|2022-06-28 13:36:10|6018.94|6018.94|6017.94|6017.94|6018.94|6018.94|6017.58|6017.58|0
1656423390000|2022-06-28 13:36:30|6017.62|6017.62|6017.62|6017.62|6017.62|6017.62|6017.62|6017.62|0
1656423410000|2022-06-28 13:36:50|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|6017.84|0
1656423430000|2022-06-28 13:37:10|6017.56|6017.56|6017.99|6017.99|6017.99|6017.99|6016.92|6016.92|0
1656423440000|2022-06-28 13:37:20|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|6018.63|0
1656423450000|2022-06-28 13:37:30|6017.64|6017.64|6018.85|6018.85|6018.85|6018.85|6017.32|6017.32|0
1656423460000|2022-06-28 13:37:40|6018.57|6018.57|6017.61|6017.61|6018.57|6018.57|6017.61|6017.61|0
1656423470000|2022-06-28 13:37:50|6018.38|6018.38|6020.25|6020.25|6020.25|6020.25|6018.38|6018.38|0
1656423480000|2022-06-28 13:38:00|6020.81|6020.81|6023.34|6023.34|6023.34|6023.34|6020.81|6020.81|0
1656423490000|2022-06-28 13:38:10|6024.06|6024.06|6024.78|6024.78|6024.78|6024.78|6023.78|6023.78|0
1656423500000|2022-06-28 13:38:20|6024.39|6024.39|6024.39|6024.39|6024.39|6024.39|6024.39|6024.39|0
1656423510000|2022-06-28 13:38:30|6023.24|6023.24|6023.84|6023.84|6023.84|6023.84|6023.24|6023.24|0
1656423520000|2022-06-28 13:38:40|6024.19|6024.19|6024.55|6024.55|6024.55|6024.55|6023.84|6023.84|0
1656423530000|2022-06-28 13:38:50|6023.84|6023.84|6024.8|6024.8|6024.8|6024.8|6023.84|6023.84|0
1656423540000|2022-06-28 13:39:00|6025.12|6025.12|6024.81|6024.81|6025.3|6025.3|6024.81|6024.81|0
1656423550000|2022-06-28 13:39:10|6024.49|6024.49|6025.56|6025.56|6025.56|6025.56|6024.49|6024.49|0
1656423560000|2022-06-28 13:39:20|6026.2|6026.2|6026.58|6026.58|6027.35|6027.35|6025.86|6025.86|0
1656423590000|2022-06-28 13:39:50|6025.94|6025.94|6025.58|6025.58|6025.94|6025.94|6025.58|6025.58|0
1656423600000|2022-06-28 13:40:00|6025.22|6025.22|6025.26|6025.26|6025.26|6025.26|6024.26|6024.26|0
1656423610000|2022-06-28 13:40:10|6025.97|6025.97|6026.33|6026.33|6026.33|6026.33|6025.62|6025.62|0
1656423620000|2022-06-28 13:40:20|6026.61|6026.61|6026.61|6026.61|6026.61|6026.61|6026.61|6026.61|0
1656423630000|2022-06-28 13:40:30|6025.18|6025.18|6025.18|6025.18|6025.18|6025.18|6025.18|6025.18|0
1656423640000|2022-06-28 13:40:40|6025.5|6025.5|6025.82|6025.82|6025.82|6025.82|6025.5|6025.5|0
1656423650000|2022-06-28 13:40:50|6025.44|6025.44|6025.05|6025.05|6025.44|6025.44|6025.05|6025.05|0
1656423660000|2022-06-28 13:41:00|6024.86|6024.86|6025.5|6025.5|6025.5|6025.5|6024.86|6024.86|0
1656423670000|2022-06-28 13:41:10|6026.27|6026.27|6026.27|6026.27|6026.27|6026.27|6026.27|6026.27|0
1656423680000|2022-06-28 13:41:20|6026.55|6026.55|6025.59|6025.59|6026.55|6026.55|6025.59|6025.59|0
1656423710000|2022-06-28 13:41:50|6026.36|6026.36|6026.86|6026.86|6026.86|6026.86|6026.36|6026.36|0
1656423730000|2022-06-28 13:42:10|6027.05|6027.05|6028.08|6028.08|6028.08|6028.08|6027.05|6027.05|0
1656423740000|2022-06-28 13:42:20|6028.72|6028.72|6028.72|6028.72|6028.72|6028.72|6028.72|6028.72|0
1656423750000|2022-06-28 13:42:30|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|6028.08|0
1656423760000|2022-06-28 13:42:40|6028.44|6028.44|6028.01|6028.01|6028.44|6028.44|6028.01|6028.01|0
1656423770000|2022-06-28 13:42:50|6027.66|6027.66|6027.15|6027.15|6027.66|6027.66|6027.15|6027.15|0
1656423780000|2022-06-28 13:43:00|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|6027.65|0
1656423790000|2022-06-28 13:43:10|6028.14|6028.14|6028.18|6028.18|6028.46|6028.46|6028.14|6028.14|0
1656423810000|2022-06-28 13:43:30|6027.69|6027.69|6027.47|6027.47|6027.69|6027.69|6027.47|6027.47|0
1656423820000|2022-06-28 13:43:40|6027.9|6027.9|6027.12|6027.12|6027.9|6027.9|6027.12|6027.12|0
1656423830000|2022-06-28 13:43:50|6026.76|6026.76|6026.34|6026.34|6026.76|6026.76|6026.34|6026.34|0
1656423850000|2022-06-28 13:44:10|6025.84|6025.84|6026.2|6026.2|6026.2|6026.2|6025.84|6025.84|0
1656423870000|2022-06-28 13:44:30|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|6026.84|0
1656423880000|2022-06-28 13:44:40|6027.61|6027.61|6027.61|6027.61|6027.89|6027.89|6027.33|6027.33|0
1656423890000|2022-06-28 13:44:50|6027.93|6027.93|6030.81|6030.81|6030.81|6030.81|6027.93|6027.93|0
1656423900000|2022-06-28 13:45:00|6030.49|6030.49|6030.49|6030.49|6030.49|6030.49|6030.49|6030.49|0
1656423920000|2022-06-28 13:45:20|6029.85|6029.85|6028.68|6028.68|6029.85|6029.85|6028.68|6028.68|0
1656423930000|2022-06-28 13:45:30|6028.89|6028.89|6028.89|6028.89|6028.89|6028.89|6028.89|6028.89|0
1656423940000|2022-06-28 13:45:40|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|6029.53|0
1656423970000|2022-06-28 13:46:10|6029.21|6029.21|6027.15|6027.15|6029.21|6029.21|6027.15|6027.15|0
1656423980000|2022-06-28 13:46:20|6026.38|6026.38|6026.74|6026.74|6026.74|6026.74|6026.38|6026.38|0
1656423990000|2022-06-28 13:46:30|6027.06|6027.06|6027.63|6027.63|6027.63|6027.63|6027.06|6027.06|0
1656424000000|2022-06-28 13:46:40|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|6027.27|0
1656424010000|2022-06-28 13:46:50|6026.89|6026.89|6026.25|6026.25|6026.89|6026.89|6026.25|6026.25|0
1656424020000|2022-06-28 13:47:00|6025.1|6025.1|6025.1|6025.1|6025.1|6025.1|6025.1|6025.1|0
1656424030000|2022-06-28 13:47:10|6024.72|6024.72|6023.62|6023.62|6024.72|6024.72|6023.62|6023.62|0
1656424040000|2022-06-28 13:47:20|6024.34|6024.34|6024.34|6024.34|6024.34|6024.34|6024.34|6024.34|0
1656424050000|2022-06-28 13:47:30|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|6024.06|0
1656424060000|2022-06-28 13:47:40|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|6024.38|0
1656424070000|2022-06-28 13:47:50|6024.74|6024.74|6024.74|6024.74|6024.74|6024.74|6024.74|6024.74|0
1656424090000|2022-06-28 13:48:10|6025.06|6025.06|6024.46|6024.46|6025.06|6025.06|6024.46|6024.46|0
1656424100000|2022-06-28 13:48:20|6023.74|6023.74|6022.44|6022.44|6023.74|6023.74|6022.44|6022.44|0
1656424110000|2022-06-28 13:48:30|6022.76|6022.76|6023.08|6023.08|6023.08|6023.08|6022.76|6022.76|0
1656424120000|2022-06-28 13:48:40|6023.71|6023.71|6023.53|6023.53|6023.71|6023.71|6023.53|6023.53|0
1656424130000|2022-06-28 13:48:50|6023.21|6023.21|6021.72|6021.72|6023.21|6023.21|6021.72|6021.72|0
1656424140000|2022-06-28 13:49:00|6022.04|6022.04|6022.04|6022.04|6022.36|6022.36|6022.04|6022.04|0
1656424160000|2022-06-28 13:49:20|6021.72|6021.72|6022.28|6022.28|6022.28|6022.28|6021.72|6021.72|0
1656424170000|2022-06-28 13:49:30|6021.92|6021.92|6021.92|6021.92|6021.92|6021.92|6021.92|6021.92|0
1656424190000|2022-06-28 13:49:50|6022.24|6022.24|6024.46|6024.46|6024.46|6024.46|6022.24|6022.24|0
1656424200000|2022-06-28 13:50:00|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|6024.18|0
1656424210000|2022-06-28 13:50:10|6024.82|6024.82|6024.23|6024.23|6024.82|6024.82|6024.23|6024.23|0
1656424220000|2022-06-28 13:50:20|6023.23|6023.23|6022.09|6022.09|6023.23|6023.23|6022.09|6022.09|0
1656424250000|2022-06-28 13:50:50|6022.73|6022.73|6022.73|6022.73|6022.73|6022.73|6022.73|6022.73|0
1656424260000|2022-06-28 13:51:00|6022.37|6022.37|6022.37|6022.37|6022.37|6022.37|6022.37|6022.37|0
1656424270000|2022-06-28 13:51:10|6022.05|6022.05|6020.85|6020.85|6022.05|6022.05|6020.85|6020.85|0
1656424280000|2022-06-28 13:51:20|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|6021.17|0
1656424290000|2022-06-28 13:51:30|6021.36|6021.36|6021.83|6021.83|6021.83|6021.83|6021.36|6021.36|0
1656424310000|2022-06-28 13:51:50|6020.76|6020.76|6020.4|6020.4|6020.76|6020.76|6020.4|6020.4|0
1656424320000|2022-06-28 13:52:00|6020.72|6020.72|6021.42|6021.42|6021.42|6021.42|6020.72|6020.72|0
1656424340000|2022-06-28 13:52:20|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|6022.38|0
1656424350000|2022-06-28 13:52:30|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|6022.66|0
1656424360000|2022-06-28 13:52:40|6023.3|6023.3|6024.03|6024.03|6024.03|6024.03|6023.3|6023.3|0
1656424370000|2022-06-28 13:52:50|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|6024.31|0
1656424380000|2022-06-28 13:53:00|6024.67|6024.67|6025.31|6025.31|6025.31|6025.31|6024.67|6024.67|0
1656424390000|2022-06-28 13:53:10|6024.99|6024.99|6024.99|6024.99|6024.99|6024.99|6024.99|6024.99|0
1656424400000|2022-06-28 13:53:20|6024.67|6024.67|6024.67|6024.67|6024.67|6024.67|6024.67|6024.67|0
1656424410000|2022-06-28 13:53:30|6024.35|6024.35|6024.35|6024.35|6024.35|6024.35|6024.35|6024.35|0
1656424420000|2022-06-28 13:53:40|6024.67|6024.67|6025.67|6025.67|6026.38|6026.38|6024.67|6024.67|0
1656424430000|2022-06-28 13:53:50|6025.31|6025.31|6026.78|6026.78|6026.78|6026.78|6025.31|6025.31|0
1656424440000|2022-06-28 13:54:00|6026.06|6026.06|6026.42|6026.42|6026.78|6026.78|6026.06|6026.06|0
1656424450000|2022-06-28 13:54:10|6026.92|6026.92|6027.48|6027.48|6027.48|6027.48|6026.92|6026.92|0
1656424460000|2022-06-28 13:54:20|6027.16|6027.16|6025.73|6025.73|6027.16|6027.16|6025.73|6025.73|0
1656424470000|2022-06-28 13:54:30|6026.08|6026.08|6025.9|6025.9|6026.08|6026.08|6025.9|6025.9|0
1656424510000|2022-06-28 13:55:10|6025.58|6025.58|6025.56|6025.56|6028.65|6028.65|6025.56|6025.56|0
1656424520000|2022-06-28 13:55:20|6025.28|6025.28|6022.61|6022.61|6025.28|6025.28|6021.78|6021.78|0
1656424530000|2022-06-28 13:55:30|6022.4|6022.4|6022|6022|6022.4|6022.4|6022|6022|0
1656424540000|2022-06-28 13:55:40|6022.64|6022.64|6023.24|6023.24|6023.24|6023.24|6022.64|6022.64|0
1656424560000|2022-06-28 13:56:00|6023.56|6023.56|6022.68|6022.68|6023.56|6023.56|6022.68|6022.68|0
1656424570000|2022-06-28 13:56:10|6021.61|6021.61|6020.97|6020.97|6021.61|6021.61|6020.97|6020.97|0
1656424580000|2022-06-28 13:56:20|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|6020.69|0
1656424590000|2022-06-28 13:56:30|6021.01|6021.01|6020.63|6020.63|6021.01|6021.01|6020.63|6020.63|0
1656424610000|2022-06-28 13:56:50|6020.44|6020.44|6019.05|6019.05|6020.44|6020.44|6019.05|6019.05|0
1656424630000|2022-06-28 13:57:10|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|6018.73|0
1656424640000|2022-06-28 13:57:20|6018.23|6018.23|6018.23|6018.23|6018.23|6018.23|6018.23|6018.23|0
1656424650000|2022-06-28 13:57:30|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|6017.91|0
1656424660000|2022-06-28 13:57:40|6018.63|6018.63|6018.95|6018.95|6018.95|6018.95|6018.63|6018.63|0
1656424700000|2022-06-28 13:58:20|6018.31|6018.31|6018.31|6018.31|6018.31|6018.31|6018.31|6018.31|0
1656424710000|2022-06-28 13:58:30|6017.59|6017.59|6017.38|6017.38|6017.59|6017.59|6017.02|6017.02|0
1656424720000|2022-06-28 13:58:40|6017.7|6017.7|6017.7|6017.7|6017.7|6017.7|6017.7|6017.7|0
1656424740000|2022-06-28 13:59:00|6018.08|6018.08|6018.08|6018.08|6018.08|6018.08|6018.08|6018.08|0
1656424750000|2022-06-28 13:59:10|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|6017.31|0
1656424760000|2022-06-28 13:59:20|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|6016.99|0
1656424790000|2022-06-28 13:59:50|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|6016.48|0
1656424800000|2022-06-28 14:00:00|6017.25|6017.25|6018.51|6018.51|6018.51|6018.51|6017.25|6017.25|0
1656424810000|2022-06-28 14:00:10|6018.87|6018.87|6024.64|6024.64|6025.39|6025.39|6018.87|6018.87|0
1656424820000|2022-06-28 14:00:20|6025.2|6025.2|6024.38|6024.38|6025.2|6025.2|6024.38|6024.38|0
1656424830000|2022-06-28 14:00:30|6025.53|6025.53|6025.88|6025.88|6026.96|6026.96|6025.53|6025.53|0
1656424840000|2022-06-28 14:00:40|6026.96|6026.96|6026.96|6026.96|6026.96|6026.96|6025.53|6025.53|0
1656424850000|2022-06-28 14:00:50|6027.32|6027.32|6027.32|6027.32|6027.32|6027.32|6027.32|6027.32|0
1656424860000|2022-06-28 14:01:00|6026.6|6026.6|6027.32|6027.32|6027.32|6027.32|6026.6|6026.6|0
1656424870000|2022-06-28 14:01:10|6027.67|6027.67|6027.63|6027.63|6027.67|6027.67|6027.35|6027.35|0
1656424880000|2022-06-28 14:01:20|6027.91|6027.91|6028.2|6028.2|6028.55|6028.55|6027.91|6027.91|0
1656424900000|2022-06-28 14:01:40|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|6027.43|0
1656424910000|2022-06-28 14:01:50|6026.71|6026.71|6027.07|6027.07|6027.07|6027.07|6026.71|6026.71|0
1656424920000|2022-06-28 14:02:00|6027.57|6027.57|6027.7|6027.7|6028.6|6028.6|6027.57|6027.57|0
1656424930000|2022-06-28 14:02:10|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|6028.02|0
1656424940000|2022-06-28 14:02:20|6025.6|6025.6|6024|6024|6025.6|6025.6|6023.28|6023.28|0
1656424950000|2022-06-28 14:02:30|6024.72|6024.72|6023.1|6023.1|6024.72|6024.72|6023.1|6023.1|0
1656424960000|2022-06-28 14:02:40|6022.82|6022.82|6023.03|6023.03|6023.03|6023.03|6022.61|6022.61|0
1656424970000|2022-06-28 14:02:50|6022.32|6022.32|6020.23|6020.23|6022.32|6022.32|6020.23|6020.23|0
1656424980000|2022-06-28 14:03:00|6019.77|6019.77|6016.82|6016.82|6019.77|6019.77|6016.82|6016.82|0
1656424990000|2022-06-28 14:03:10|6016.5|6016.5|6016.6|6016.6|6016.6|6016.6|6016.22|6016.22|0
1656425000000|2022-06-28 14:03:20|6016.79|6016.79|6016.79|6016.79|6016.79|6016.79|6016.79|6016.79|0
1656425010000|2022-06-28 14:03:30|6016.02|6016.02|6014.96|6014.96|6016.02|6016.02|6014.96|6014.96|0
1656425020000|2022-06-28 14:03:40|6014.18|6014.18|6013.81|6013.81|6014.18|6014.18|6013.81|6013.81|0
1656425030000|2022-06-28 14:03:50|6014.45|6014.45|6014.45|6014.45|6014.45|6014.45|6014.45|6014.45|0
1656425040000|2022-06-28 14:04:00|6015.09|6015.09|6015.37|6015.37|6015.37|6015.37|6015.09|6015.09|0
1656425050000|2022-06-28 14:04:10|6015.05|6015.05|6015.05|6015.05|6015.05|6015.05|6015.05|6015.05|0
1656425080000|2022-06-28 14:04:40|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|6014.73|0
1656425100000|2022-06-28 14:05:00|6014.09|6014.09|6014.09|6014.09|6014.09|6014.09|6014.09|6014.09|0
1656425110000|2022-06-28 14:05:10|6014.41|6014.41|6014.05|6014.05|6014.41|6014.41|6014.05|6014.05|0
1656425120000|2022-06-28 14:05:20|6013.45|6013.45|6009.96|6009.96|6013.45|6013.45|6009.96|6009.96|0
1656425130000|2022-06-28 14:05:30|6010.33|6010.33|6009.38|6009.38|6010.33|6010.33|6009.38|6009.38|0
1656425140000|2022-06-28 14:05:40|6008.88|6008.88|6007.53|6007.53|6008.88|6008.88|6007.53|6007.53|0
1656425150000|2022-06-28 14:05:50|6007.92|6007.92|6008.24|6008.24|6008.24|6008.24|6007.92|6007.92|0
1656425160000|2022-06-28 14:06:00|6008.6|6008.6|6008.24|6008.24|6008.6|6008.6|6008.24|6008.24|0
1656425170000|2022-06-28 14:06:10|6007.52|6007.52|6008.6|6008.6|6008.6|6008.6|6007.52|6007.52|0
1656425180000|2022-06-28 14:06:20|6008.32|6008.32|6006.55|6006.55|6008.32|6008.32|6006.55|6006.55|0
1656425190000|2022-06-28 14:06:30|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|6006.19|0
1656425200000|2022-06-28 14:06:40|6005.55|6005.55|6007.5|6007.5|6007.86|6007.86|6005.55|6005.55|0
1656425210000|2022-06-28 14:06:50|6006.74|6006.74|6006.68|6006.68|6008.14|6008.14|6006.68|6006.68|0
1656425220000|2022-06-28 14:07:00|6005.97|6005.97|6004.87|6004.87|6005.97|6005.97|6004.69|6004.69|0
1656425230000|2022-06-28 14:07:10|6004.66|6004.66|6005.05|6005.05|6005.05|6005.05|6004.38|6004.38|0
1656425240000|2022-06-28 14:07:20|6005.24|6005.24|6003.08|6003.08|6005.24|6005.24|6003.08|6003.08|0
1656425250000|2022-06-28 14:07:30|6002.72|6002.72|6002.9|6002.9|6002.9|6002.9|6002.4|6002.4|0
1656425260000|2022-06-28 14:07:40|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|6002.26|0
1656425270000|2022-06-28 14:07:50|6002.54|6002.54|6002.82|6002.82|6002.82|6002.82|6002.54|6002.54|0
1656425280000|2022-06-28 14:08:00|6003.82|6003.82|6006.69|6006.69|6006.69|6006.69|6003.82|6003.82|0
1656425290000|2022-06-28 14:08:10|6007.41|6007.41|6007.91|6007.91|6008.9|6008.9|6007.37|6007.37|0
1656425300000|2022-06-28 14:08:20|6007.19|6007.19|6007.55|6007.55|6007.55|6007.55|6007.19|6007.19|0
1656425310000|2022-06-28 14:08:30|6007.05|6007.05|6006.02|6006.02|6007.05|6007.05|6006.02|6006.02|0
1656425320000|2022-06-28 14:08:40|6006.73|6006.73|6006.23|6006.23|6006.73|6006.73|6005.85|6005.85|0
1656425330000|2022-06-28 14:08:50|6005.91|6005.91|6006.91|6006.91|6006.91|6006.91|6005.91|6005.91|0
1656425340000|2022-06-28 14:09:00|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|6006.59|0
1656425350000|2022-06-28 14:09:10|6006.78|6006.78|6008.86|6008.86|6008.86|6008.86|6006.06|6006.06|0
1656425360000|2022-06-28 14:09:20|6009.5|6009.5|6011.78|6011.78|6012.14|6012.14|6008.86|6008.86|0
1656425370000|2022-06-28 14:09:30|6012.49|6012.49|6013.19|6013.19|6013.51|6013.51|6012.14|6012.14|0
1656425380000|2022-06-28 14:09:40|6011.76|6011.76|6012.19|6012.19|6012.47|6012.47|6011.48|6011.48|0
1656425390000|2022-06-28 14:09:50|6012.55|6012.55|6012.19|6012.19|6012.55|6012.55|6011.48|6011.48|0
1656425410000|2022-06-28 14:10:10|6011.55|6011.55|6012.05|6012.05|6012.05|6012.05|6011.55|6011.55|0
1656425420000|2022-06-28 14:10:20|6012.55|6012.55|6014.13|6014.13|6014.88|6014.88|6012.55|6012.55|0
1656425430000|2022-06-28 14:10:30|6014.45|6014.45|6014.45|6014.45|6014.45|6014.45|6014.45|6014.45|0
1656425440000|2022-06-28 14:10:40|6015.61|6015.61|6015.61|6015.61|6016.32|6016.32|6014.89|6014.89|0
1656425450000|2022-06-28 14:10:50|6015.97|6015.97|6016.29|6016.29|6016.29|6016.29|6015.97|6015.97|0
1656425460000|2022-06-28 14:11:00|6016.64|6016.64|6017.2|6017.2|6017.2|6017.2|6016.64|6016.64|0
1656425470000|2022-06-28 14:11:10|6016.21|6016.21|6014.67|6014.67|6016.21|6016.21|6014.39|6014.39|0
1656425480000|2022-06-28 14:11:20|6015.74|6015.74|6015.57|6015.57|6016.29|6016.29|6015.19|6015.19|0
1656425490000|2022-06-28 14:11:30|6015.93|6015.93|6015.93|6015.93|6015.93|6015.93|6015.93|6015.93|0
1656425500000|2022-06-28 14:11:40|6016.7|6016.7|6016.74|6016.74|6016.74|6016.74|6016.42|6016.42|0
1656425510000|2022-06-28 14:11:50|6016.55|6016.55|6016.36|6016.36|6016.55|6016.55|6016.36|6016.36|0
1656425520000|2022-06-28 14:12:00|6017|6017|6017|6017|6017|6017|6017|6017|0
1656425530000|2022-06-28 14:12:10|6017.38|6017.38|6017.38|6017.38|6017.38|6017.38|6017.38|6017.38|0
1656425540000|2022-06-28 14:12:20|6018.1|6018.1|6018.56|6018.56|6018.56|6018.56|6017.38|6017.38|0
1656425570000|2022-06-28 14:12:50|6018.37|6018.37|6018.37|6018.37|6018.37|6018.37|6018.37|6018.37|0
1656425580000|2022-06-28 14:13:00|6019.86|6019.86|6019.37|6019.37|6019.86|6019.86|6019.37|6019.37|0
1656425590000|2022-06-28 14:13:10|6018.21|6018.21|6018.21|6018.21|6018.21|6018.21|6018.21|6018.21|0
1656425620000|2022-06-28 14:13:40|6018.53|6018.53|6019.1|6019.1|6019.1|6019.1|6018.53|6018.53|0
1656425630000|2022-06-28 14:13:50|6019.42|6019.42|6019.98|6019.98|6019.98|6019.98|6019.42|6019.42|0
1656425650000|2022-06-28 14:14:10|6019.66|6019.66|6020.05|6020.05|6020.05|6020.05|6019.66|6019.66|0
1656425660000|2022-06-28 14:14:20|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.05|6020.05|0
1656425670000|2022-06-28 14:14:30|6019.69|6019.69|6019.69|6019.69|6020.05|6020.05|6019.69|6019.69|0
1656425700000|2022-06-28 14:15:00|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|6019.41|0
1656425710000|2022-06-28 14:15:10|6018.64|6018.64|6019.6|6019.6|6019.6|6019.6|6018.64|6018.64|0
1656425720000|2022-06-28 14:15:20|6019.32|6019.32|6019.32|6019.32|6019.32|6019.32|6019.32|6019.32|0
1656425730000|2022-06-28 14:15:30|6018.68|6018.68|6019|6019|6019|6019|6018.68|6018.68|0
1656425740000|2022-06-28 14:15:40|6019.36|6019.36|6023.2|6023.2|6023.2|6023.2|6019.36|6019.36|0
1656425750000|2022-06-28 14:15:50|6023.56|6023.56|6023.92|6023.92|6024.28|6024.28|6023.56|6023.56|0
1656425760000|2022-06-28 14:16:00|6023.56|6023.56|6023.37|6023.37|6023.56|6023.56|6023.37|6023.37|0
1656425770000|2022-06-28 14:16:10|6023.01|6023.01|6020.81|6020.81|6023.01|6023.01|6020.81|6020.81|0
1656425780000|2022-06-28 14:16:20|6020.45|6020.45|6020.07|6020.07|6020.45|6020.45|6020.07|6020.07|0
1656425790000|2022-06-28 14:16:30|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|6019.75|0
1656425800000|2022-06-28 14:16:40|6019.39|6019.39|6018.06|6018.06|6019.39|6019.39|6018.06|6018.06|0
1656425810000|2022-06-28 14:16:50|6017.74|6017.74|6017.74|6017.74|6017.74|6017.74|6017.74|6017.74|0
1656425820000|2022-06-28 14:17:00|6018.24|6018.24|6018.24|6018.24|6018.24|6018.24|6018.24|6018.24|0
1656425840000|2022-06-28 14:17:20|6017.74|6017.74|6017.74|6017.74|6017.74|6017.74|6017.74|6017.74|0
1656425850000|2022-06-28 14:17:30|6017.55|6017.55|6017.94|6017.94|6018.13|6018.13|6017.55|6017.55|0
1656425860000|2022-06-28 14:17:40|6018.26|6018.26|6018.45|6018.45|6018.45|6018.45|6018.26|6018.26|0
1656425870000|2022-06-28 14:17:50|6018.23|6018.23|6018.42|6018.42|6018.42|6018.42|6018.23|6018.23|0
1656425880000|2022-06-28 14:18:00|6019.06|6019.06|6019.83|6019.83|6019.83|6019.83|6019.06|6019.06|0
1656425910000|2022-06-28 14:18:30|6019.45|6019.45|6019.01|6019.01|6019.73|6019.73|6019.01|6019.01|0
1656425920000|2022-06-28 14:18:40|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|6018.51|0
1656425950000|2022-06-28 14:19:10|6019.36|6019.36|6019.36|6019.36|6019.36|6019.36|6019.36|6019.36|0
1656425970000|2022-06-28 14:19:30|6020|6020|6019.81|6019.81|6020|6020|6019.81|6019.81|0
1656425980000|2022-06-28 14:19:40|6019.17|6019.17|6019.17|6019.17|6019.17|6019.17|6019.17|6019.17|0
1656425990000|2022-06-28 14:19:50|6018.46|6018.46|6018.14|6018.14|6018.46|6018.46|6018.14|6018.14|0
1656426000000|2022-06-28 14:20:00|6017.75|6017.75|6017.12|6017.12|6017.75|6017.75|6017.12|6017.12|0
1656426010000|2022-06-28 14:20:10|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|6016.8|0
1656426030000|2022-06-28 14:20:30|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|6017.18|0
1656426050000|2022-06-28 14:20:50|6016.03|6016.03|6015.52|6015.52|6016.03|6016.03|6015.52|6015.52|0
1656426060000|2022-06-28 14:21:00|6015.9|6015.9|6014.63|6014.63|6015.9|6015.9|6014.63|6014.63|0
1656426070000|2022-06-28 14:21:10|6014.13|6014.13|6012.99|6012.99|6014.13|6014.13|6012.67|6012.67|0
1656426090000|2022-06-28 14:21:30|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|0
1656426100000|2022-06-28 14:21:40|6013.21|6013.21|6010.52|6010.52|6013.49|6013.49|6010.52|6010.52|0
1656426110000|2022-06-28 14:21:50|6009.57|6009.57|6009.57|6009.57|6009.57|6009.57|6008.93|6008.93|0
1656426120000|2022-06-28 14:22:00|6009.92|6009.92|6010.2|6010.2|6010.2|6010.2|6009.92|6009.92|0
1656426130000|2022-06-28 14:22:10|6009.92|6009.92|6009.6|6009.6|6009.92|6009.92|6009.6|6009.6|0
1656426140000|2022-06-28 14:22:20|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|6009.28|0
1656426160000|2022-06-28 14:22:40|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|6009.92|0
1656426170000|2022-06-28 14:22:50|6009.6|6009.6|6009.11|6009.11|6009.6|6009.6|6009.11|6009.11|0
1656426180000|2022-06-28 14:23:00|6008.79|6008.79|6008.79|6008.79|6008.79|6008.79|6008.79|6008.79|0
1656426200000|2022-06-28 14:23:20|6008.4|6008.4|6009.16|6009.16|6009.65|6009.65|6008.4|6008.4|0
1656426210000|2022-06-28 14:23:30|6008.44|6008.44|6007.74|6007.74|6008.44|6008.44|6007.38|6007.38|0
1656426220000|2022-06-28 14:23:40|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|6008.09|0
1656426230000|2022-06-28 14:23:50|6008.45|6008.45|6008.45|6008.45|6008.45|6008.45|6008.09|6008.09|0
1656426240000|2022-06-28 14:24:00|6008.09|6008.09|6006.6|6006.6|6008.09|6008.09|6006.6|6006.6|0
1656426260000|2022-06-28 14:24:20|6006.96|6006.96|6007.21|6007.21|6007.21|6007.21|6006.57|6006.57|0
1656426270000|2022-06-28 14:24:30|6008.21|6008.21|6008.21|6008.21|6008.21|6008.21|6007.89|6007.89|0
1656426280000|2022-06-28 14:24:40|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|6008.53|0
1656426310000|2022-06-28 14:25:10|6008.85|6008.85|6009.17|6009.17|6009.17|6009.17|6008.85|6008.85|0
1656426320000|2022-06-28 14:25:20|6009.45|6009.45|6009.96|6009.96|6010.31|6010.31|6009.45|6009.45|0
1656426330000|2022-06-28 14:25:30|6010.15|6010.15|6010.15|6010.15|6010.15|6010.15|6010.15|6010.15|0
1656426370000|2022-06-28 14:26:10|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|0
1656426380000|2022-06-28 14:26:20|6010.61|6010.61|6008.92|6008.92|6010.61|6010.61|6008.92|6008.92|0
1656426400000|2022-06-28 14:26:40|6009.3|6009.3|6009.66|6009.66|6009.66|6009.66|6009.3|6009.3|0
1656426410000|2022-06-28 14:26:50|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|6009.34|0
1656426420000|2022-06-28 14:27:00|6008.84|6008.84|6010.12|6010.12|6010.12|6010.12|6008.84|6008.84|0
1656426430000|2022-06-28 14:27:10|6009.69|6009.69|6010.88|6010.88|6010.88|6010.88|6009.69|6009.69|0
1656426450000|2022-06-28 14:27:30|6010.69|6010.69|6012.29|6012.29|6012.64|6012.64|6010.69|6010.69|0
1656426460000|2022-06-28 14:27:40|6013.72|6013.72|6013.72|6013.72|6013.72|6013.72|6013|6013|0
1656426470000|2022-06-28 14:27:50|6013|6013|6013|6013|6013|6013|6013|6013|0
1656426490000|2022-06-28 14:28:10|6012.29|6012.29|6011.91|6011.91|6012.29|6012.29|6011.91|6011.91|0
1656426500000|2022-06-28 14:28:20|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|6012.1|0
1656426510000|2022-06-28 14:28:30|6011.71|6011.71|6012.21|6012.21|6012.21|6012.21|6011.71|6011.71|0
1656426540000|2022-06-28 14:29:00|6011.89|6011.89|6011.89|6011.89|6011.89|6011.89|6011.89|6011.89|0
1656426560000|2022-06-28 14:29:20|6011.57|6011.57|6011.21|6011.21|6011.57|6011.57|6011.21|6011.21|0
1656426570000|2022-06-28 14:29:30|6010.57|6010.57|6010.47|6010.47|6010.57|6010.57|6010.25|6010.25|0
1656426580000|2022-06-28 14:29:40|6009.7|6009.7|6009.49|6009.49|6009.7|6009.7|6009.49|6009.49|0
1656426600000|2022-06-28 14:30:00|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|6008.77|0
1656426610000|2022-06-28 14:30:10|6009.13|6009.13|6008.81|6008.81|6009.41|6009.41|6008.81|6008.81|0
1656426620000|2022-06-28 14:30:20|6008.45|6008.45|6006.86|6006.86|6008.45|6008.45|6006.86|6006.86|0
1656426630000|2022-06-28 14:30:30|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1656426640000|2022-06-28 14:30:40|6006.68|6006.68|6005.76|6005.76|6006.68|6006.68|6005.76|6005.76|0
1656426650000|2022-06-28 14:30:50|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|6005.48|0
1656426660000|2022-06-28 14:31:00|6005.16|6005.16|6005.16|6005.16|6005.16|6005.16|6005.16|6005.16|0
1656426670000|2022-06-28 14:31:10|6004.97|6004.97|6005.35|6005.35|6005.35|6005.35|6004.97|6004.97|0
1656426680000|2022-06-28 14:31:20|6004.85|6004.85|6004.57|6004.57|6004.85|6004.85|6004.35|6004.35|0
1656426700000|2022-06-28 14:31:40|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|0
1656426710000|2022-06-28 14:31:50|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|0
1656426720000|2022-06-28 14:32:00|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|6002.88|0
1656426730000|2022-06-28 14:32:10|6001.72|6001.72|6001.44|6001.44|6001.72|6001.72|6001.44|6001.44|0
1656426740000|2022-06-28 14:32:20|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|6000.8|0
1656426750000|2022-06-28 14:32:30|6000.62|6000.62|6000.3|6000.3|6000.8|6000.8|6000.3|6000.3|0
1656426760000|2022-06-28 14:32:40|6000.02|6000.02|5999.66|5999.66|6000.02|6000.02|5999.66|5999.66|0
1656426770000|2022-06-28 14:32:50|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|5999.98|0
1656426780000|2022-06-28 14:33:00|6000.34|6000.34|6003|6003|6003|6003|6000.34|6000.34|0
1656426790000|2022-06-28 14:33:10|6003.77|6003.77|6003.77|6003.77|6003.77|6003.77|6003.77|6003.77|0
1656426800000|2022-06-28 14:33:20|6003.27|6003.27|6003.77|6003.77|6003.77|6003.77|6003.27|6003.27|0
1656426820000|2022-06-28 14:33:40|6004.05|6004.05|6004.69|6004.69|6004.69|6004.69|6004.05|6004.05|0
1656426830000|2022-06-28 14:33:50|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|6005.46|0
1656426840000|2022-06-28 14:34:00|6005.65|6005.65|6005.65|6005.65|6006.01|6006.01|6005.65|6005.65|0
1656426850000|2022-06-28 14:34:10|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|6006.01|0
1656426860000|2022-06-28 14:34:20|6006.29|6006.29|6006.07|6006.07|6006.29|6006.29|6006.07|6006.07|0
1656426870000|2022-06-28 14:34:30|6006.39|6006.39|6006.39|6006.39|6006.39|6006.39|6006.39|6006.39|0
1656426880000|2022-06-28 14:34:40|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|6006.71|0
1656426890000|2022-06-28 14:34:50|6005.72|6005.72|6006.55|6006.55|6006.55|6006.55|6005.4|6005.4|0
1656426900000|2022-06-28 14:35:00|6006.23|6006.23|6004.94|6004.94|6006.23|6006.23|6004.94|6004.94|0
1656426910000|2022-06-28 14:35:10|6005.33|6005.33|6005.14|6005.14|6005.33|6005.33|6005.14|6005.14|0
1656426940000|2022-06-28 14:35:40|6005.89|6005.89|6006.88|6006.88|6006.88|6006.88|6005.89|6005.89|0
1656426950000|2022-06-28 14:35:50|6007.2|6007.2|6006.7|6006.7|6007.2|6007.2|6006.7|6006.7|0
1656426960000|2022-06-28 14:36:00|6007.02|6007.02|6007.74|6007.74|6007.74|6007.74|6006.74|6006.74|0
1656426970000|2022-06-28 14:36:10|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|6008.1|0
1656426990000|2022-06-28 14:36:30|6007.71|6007.71|6007.35|6007.35|6007.71|6007.71|6007.35|6007.35|0
1656427000000|2022-06-28 14:36:40|6006.97|6006.97|6006.14|6006.14|6006.97|6006.97|6006.14|6006.14|0
1656427030000|2022-06-28 14:37:10|6005.76|6005.76|6006.14|6006.14|6006.14|6006.14|6005.76|6005.76|0
1656427080000|2022-06-28 14:38:00|6006.46|6006.46|6006.78|6006.78|6006.78|6006.78|6006.46|6006.46|0
1656427090000|2022-06-28 14:38:10|6008.15|6008.15|6008.72|6008.72|6008.72|6008.72|6008.15|6008.15|0
1656427100000|2022-06-28 14:38:20|6009.22|6009.22|6009.22|6009.22|6009.22|6009.22|6009.22|6009.22|0
1656427120000|2022-06-28 14:38:40|6009.5|6009.5|6009.5|6009.5|6009.5|6009.5|6009.5|6009.5|0
1656427130000|2022-06-28 14:38:50|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|6009.69|0
1656427140000|2022-06-28 14:39:00|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|6010.41|0
1656427150000|2022-06-28 14:39:10|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|0
1656427160000|2022-06-28 14:39:20|6010.47|6010.47|6010.47|6010.47|6010.47|6010.47|6010.47|6010.47|0
1656427180000|2022-06-28 14:39:40|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|6010.79|0
1656427190000|2022-06-28 14:39:50|6010.98|6010.98|6011.7|6011.7|6012.02|6012.02|6010.98|6010.98|0
1656427200000|2022-06-28 14:40:00|6011.98|6011.98|6012.47|6012.47|6012.47|6012.47|6011.98|6011.98|0
1656427220000|2022-06-28 14:40:20|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|0
1656427230000|2022-06-28 14:40:30|6013.05|6013.05|6013.33|6013.33|6013.33|6013.33|6013.05|6013.05|0
1656427290000|2022-06-28 14:41:30|6013.65|6013.65|6014.86|6014.86|6014.86|6014.86|6013.65|6013.65|0
1656427310000|2022-06-28 14:41:50|6014.54|6014.54|6014.47|6014.47|6014.97|6014.97|6014.47|6014.47|0
1656427320000|2022-06-28 14:42:00|6014.04|6014.04|6013.44|6013.44|6014.04|6014.04|6013.44|6013.44|0
1656427330000|2022-06-28 14:42:10|6013.25|6013.25|6012.06|6012.06|6013.25|6013.25|6012.06|6012.06|0
1656427340000|2022-06-28 14:42:20|6010.96|6010.96|6010.75|6010.75|6010.96|6010.96|6010.15|6010.15|0
1656427350000|2022-06-28 14:42:30|6010.37|6010.37|6009.73|6009.73|6010.37|6010.37|6009.73|6009.73|0
1656427370000|2022-06-28 14:42:50|6009.23|6009.23|6011.42|6011.42|6011.42|6011.42|6009.23|6009.23|0
1656427380000|2022-06-28 14:43:00|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|6011.78|0
1656427390000|2022-06-28 14:43:10|6011.96|6011.96|6012.32|6012.32|6012.32|6012.32|6011.96|6011.96|0
1656427410000|2022-06-28 14:43:30|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|6012.71|0
1656427420000|2022-06-28 14:43:40|6012.99|6012.99|6014.17|6014.17|6014.53|6014.53|6012.99|6012.99|0
1656427430000|2022-06-28 14:43:50|6014.53|6014.53|6014.2|6014.2|6014.53|6014.53|6013.82|6013.82|0
1656427450000|2022-06-28 14:44:10|6014.52|6014.52|6014.24|6014.24|6014.52|6014.52|6014.24|6014.24|0
1656427460000|2022-06-28 14:44:20|6013.88|6013.88|6013.88|6013.88|6013.88|6013.88|6013.52|6013.52|0
1656427470000|2022-06-28 14:44:30|6013.5|6013.5|6013.54|6013.54|6013.54|6013.54|6013.18|6013.18|0
1656427520000|2022-06-28 14:45:20|6013.26|6013.26|6013.26|6013.26|6013.26|6013.26|6013.26|6013.26|0
1656427550000|2022-06-28 14:45:50|6012.83|6012.83|6012.51|6012.51|6012.83|6012.83|6012.51|6012.51|0
1656427560000|2022-06-28 14:46:00|6012.13|6012.13|6011.75|6011.75|6012.13|6012.13|6011.07|6011.07|0
1656427570000|2022-06-28 14:46:10|6010.97|6010.97|6011.16|6011.16|6011.16|6011.16|6010.97|6010.97|0
1656427580000|2022-06-28 14:46:20|6010.97|6010.97|6010.47|6010.47|6010.97|6010.97|6010.47|6010.47|0
1656427590000|2022-06-28 14:46:30|6011.11|6011.11|6009.77|6009.77|6011.11|6011.11|6009.77|6009.77|0
1656427600000|2022-06-28 14:46:40|6009.05|6009.05|6006.56|6006.56|6009.05|6009.05|6006.56|6006.56|0
1656427610000|2022-06-28 14:46:50|6005.92|6005.92|6003.89|6003.89|6005.92|6005.92|6003.5|6003.5|0
1656427620000|2022-06-28 14:47:00|6003.57|6003.57|6003.07|6003.07|6003.57|6003.57|6003.07|6003.07|0
1656427630000|2022-06-28 14:47:10|6002.75|6002.75|6003.57|6003.57|6003.57|6003.57|6002.75|6002.75|0
1656427640000|2022-06-28 14:47:20|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|6004.07|0
1656427650000|2022-06-28 14:47:30|6003.75|6003.75|6003.36|6003.36|6003.75|6003.75|6003.36|6003.36|0
1656427660000|2022-06-28 14:47:40|6003.86|6003.86|6003.86|6003.86|6003.86|6003.86|6003.86|6003.86|0
1656427670000|2022-06-28 14:47:50|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|6004.25|0
1656427690000|2022-06-28 14:48:10|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|6004.46|0
1656427700000|2022-06-28 14:48:20|6004.03|6004.03|6004.25|6004.25|6004.25|6004.25|6003.82|6003.82|0
1656427710000|2022-06-28 14:48:30|6004.03|6004.03|6004.41|6004.41|6004.41|6004.41|6004.03|6004.03|0
1656427720000|2022-06-28 14:48:40|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|6004.22|0
1656427730000|2022-06-28 14:48:50|6004.65|6004.65|6006.19|6006.19|6006.19|6006.19|6004.65|6004.65|0
1656427740000|2022-06-28 14:49:00|6006.51|6006.51|6007.01|6007.01|6007.01|6007.01|6006.51|6006.51|0
1656427750000|2022-06-28 14:49:10|6007.72|6007.72|6007.68|6007.68|6008.79|6008.79|6007.68|6007.68|0
1656427760000|2022-06-28 14:49:20|6008.04|6008.04|6008.04|6008.04|6008.04|6008.04|6007.33|6007.33|0
1656427780000|2022-06-28 14:49:40|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|6007.68|0
1656427800000|2022-06-28 14:50:00|6007.87|6007.87|6008.23|6008.23|6008.23|6008.23|6007.87|6007.87|0
1656427840000|2022-06-28 14:50:40|6008.55|6008.55|6010.82|6010.82|6010.82|6010.82|6008.55|6008.55|0
1656427850000|2022-06-28 14:50:50|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|6011.46|0
1656427860000|2022-06-28 14:51:00|6010.82|6010.82|6010.5|6010.5|6010.82|6010.82|6010.5|6010.5|0
1656427880000|2022-06-28 14:51:20|6010.15|6010.15|6009.25|6009.25|6010.15|6010.15|6009.25|6009.25|0
1656427890000|2022-06-28 14:51:30|6008.9|6008.9|6007.77|6007.77|6008.9|6008.9|6007.77|6007.77|0
1656427900000|2022-06-28 14:51:40|6007.45|6007.45|6007.45|6007.45|6007.45|6007.45|6007.45|6007.45|0
1656427920000|2022-06-28 14:52:00|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|6007.14|0
1656427930000|2022-06-28 14:52:10|6006.64|6006.64|6005.71|6005.71|6006.64|6006.64|6005.71|6005.71|0
1656427950000|2022-06-28 14:52:30|6005.99|6005.99|6006.56|6006.56|6006.56|6006.56|6005.99|6005.99|0
1656427970000|2022-06-28 14:52:50|6005.79|6005.79|6005.79|6005.79|6005.79|6005.79|6005.79|6005.79|0
1656427980000|2022-06-28 14:53:00|6006.07|6006.07|6003.37|6003.37|6006.07|6006.07|6003.2|6003.2|0
1656427990000|2022-06-28 14:53:10|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|6003.73|0
1656428000000|2022-06-28 14:53:20|6003.35|6003.35|6003.92|6003.92|6003.92|6003.92|6003.35|6003.35|0
1656428020000|2022-06-28 14:53:40|6003.2|6003.2|6003.56|6003.56|6003.56|6003.56|6003.2|6003.2|0
1656428030000|2022-06-28 14:53:50|6003.18|6003.18|6002.68|6002.68|6003.18|6003.18|6002.68|6002.68|0
1656428040000|2022-06-28 14:54:00|6002.4|6002.4|6002.78|6002.78|6002.78|6002.78|6002.4|6002.4|0
1656428050000|2022-06-28 14:54:10|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|6003.28|0
1656428060000|2022-06-28 14:54:20|6003.67|6003.67|6003.67|6003.67|6003.67|6003.67|6003.67|6003.67|0
1656428080000|2022-06-28 14:54:40|6003.48|6003.48|6004.14|6004.14|6004.14|6004.14|6003.48|6003.48|0
1656428100000|2022-06-28 14:55:00|6003.86|6003.86|6004.56|6004.56|6004.92|6004.92|6003.86|6003.86|0
1656428120000|2022-06-28 14:55:20|6004.84|6004.84|6005.23|6005.23|6005.23|6005.23|6004.84|6004.84|0
1656428130000|2022-06-28 14:55:30|6005.51|6005.51|6005.86|6005.86|6005.86|6005.86|6005.51|6005.51|0
1656428140000|2022-06-28 14:55:40|6006.22|6006.22|6005.84|6005.84|6006.22|6006.22|6005.84|6005.84|0
1656428150000|2022-06-28 14:55:50|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|6006.2|0
1656428160000|2022-06-28 14:56:00|6006.56|6006.56|6006.92|6006.92|6006.92|6006.92|6006.56|6006.56|0
1656428170000|2022-06-28 14:56:10|6007.27|6007.27|6007.63|6007.63|6007.63|6007.63|6006.92|6006.92|0
1656428180000|2022-06-28 14:56:20|6006.92|6006.92|6007.59|6007.59|6007.91|6007.91|6006.92|6006.92|0
1656428190000|2022-06-28 14:56:30|6006.95|6006.95|6007.55|6007.55|6007.55|6007.55|6006.95|6006.95|0
1656428210000|2022-06-28 14:56:50|6007.91|6007.91|6007.91|6007.91|6007.91|6007.91|6007.91|6007.91|0
1656428220000|2022-06-28 14:57:00|6008.27|6008.27|6008.63|6008.63|6008.99|6008.99|6008.27|6008.27|0
1656428230000|2022-06-28 14:57:10|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|6008.95|0
1656428240000|2022-06-28 14:57:20|6009.33|6009.33|6008.62|6008.62|6009.33|6009.33|6008.62|6008.62|0
1656428250000|2022-06-28 14:57:30|6008.97|6008.97|6009.16|6009.16|6009.16|6009.16|6008.97|6008.97|0
1656428280000|2022-06-28 14:58:00|6009.48|6009.48|6009.76|6009.76|6009.76|6009.76|6009.48|6009.48|0
1656428290000|2022-06-28 14:58:10|6010.12|6010.12|6010.31|6010.31|6010.31|6010.31|6010.12|6010.12|0
1656428340000|2022-06-28 14:59:00|6009.95|6009.95|6010.81|6010.81|6010.81|6010.81|6009.95|6009.95|0
1656428370000|2022-06-28 14:59:30|6011.17|6011.17|6012.31|6012.31|6012.31|6012.31|6010.81|6010.81|0
1656428380000|2022-06-28 14:59:40|6011.95|6011.95|6012.31|6012.31|6012.31|6012.31|6011.95|6011.95|0
1656428390000|2022-06-28 14:59:50|6011.95|6011.95|6013.45|6013.45|6013.45|6013.45|6011.95|6011.95|0
1656428400000|2022-06-28 15:00:00|6013.77|6013.77|6013.1|6013.1|6013.77|6013.77|6013.1|6013.1|0
1656428410000|2022-06-28 15:00:10|6013.38|6013.38|6013.02|6013.02|6013.38|6013.38|6013.02|6013.02|0
1656428430000|2022-06-28 15:00:30|6012.3|6012.3|6010.99|6010.99|6013.02|6013.02|6010.99|6010.99|0
1656428440000|2022-06-28 15:00:40|6010.8|6010.8|6012.23|6012.23|6012.23|6012.23|6010.8|6010.8|0
1656428460000|2022-06-28 15:01:00|6012.55|6012.55|6013.88|6013.88|6013.88|6013.88|6012.55|6012.55|0
1656428470000|2022-06-28 15:01:10|6014.06|6014.06|6015.73|6015.73|6015.73|6015.73|6014.06|6014.06|0
1656428480000|2022-06-28 15:01:20|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|0
1656428490000|2022-06-28 15:01:30|6015.09|6015.09|6015.23|6015.23|6015.23|6015.23|6014.73|6014.73|0
1656428500000|2022-06-28 15:01:40|6015.55|6015.55|6015.55|6015.55|6015.55|6015.55|6015.55|6015.55|0
1656428510000|2022-06-28 15:01:50|6016.26|6016.26|6016.26|6016.26|6016.26|6016.26|6016.26|6016.26|0
1656428520000|2022-06-28 15:02:00|6015.88|6015.88|6015.56|6015.56|6015.88|6015.88|6015.56|6015.56|0
1656428530000|2022-06-28 15:02:10|6015.06|6015.06|6015.06|6015.06|6015.06|6015.06|6015.06|6015.06|0
1656428540000|2022-06-28 15:02:20|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|6014.35|0
1656428550000|2022-06-28 15:02:30|6014.53|6014.53|6014.89|6014.89|6014.89|6014.89|6014.53|6014.53|0
1656428560000|2022-06-28 15:02:40|6015.25|6015.25|6015.99|6015.99|6015.99|6015.99|6015.25|6015.25|0
1656428570000|2022-06-28 15:02:50|6016.35|6016.35|6016.17|6016.17|6016.67|6016.67|6016.17|6016.17|0
1656428580000|2022-06-28 15:03:00|6015.81|6015.81|6015.81|6015.81|6015.81|6015.81|6015.81|6015.81|0
1656428590000|2022-06-28 15:03:10|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|6016.17|0
1656428600000|2022-06-28 15:03:20|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|6015.75|0
1656428610000|2022-06-28 15:03:30|6016.07|6016.07|6015.74|6015.74|6016.07|6016.07|6015.38|6015.38|0
1656428620000|2022-06-28 15:03:40|6016.11|6016.11|6016.86|6016.86|6016.86|6016.86|6016.11|6016.11|0
1656428630000|2022-06-28 15:03:50|6017.18|6017.18|6017.53|6017.53|6017.53|6017.53|6017.18|6017.18|0
1656428640000|2022-06-28 15:04:00|6018.03|6018.03|6017.53|6017.53|6018.03|6018.03|6017.53|6017.53|0
1656428650000|2022-06-28 15:04:10|6017.72|6017.72|6017.72|6017.72|6017.72|6017.72|6017.36|6017.36|0
1656428660000|2022-06-28 15:04:20|6018|6018|6019.73|6019.73|6019.73|6019.73|6018|6018|0
1656428670000|2022-06-28 15:04:30|6019.41|6019.41|6020.6|6020.6|6020.95|6020.95|6019.41|6019.41|0
1656428680000|2022-06-28 15:04:40|6021.31|6021.31|6021.67|6021.67|6021.67|6021.67|6021.31|6021.31|0
1656428690000|2022-06-28 15:04:50|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|0
1656428700000|2022-06-28 15:05:00|6021.67|6021.67|6021.67|6021.67|6021.67|6021.67|6021.67|6021.67|0
1656428710000|2022-06-28 15:05:10|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|6022.03|0
1656428720000|2022-06-28 15:05:20|6022.39|6022.39|6022.39|6022.39|6022.39|6022.39|6022.39|6022.39|0
1656428730000|2022-06-28 15:05:30|6021.67|6021.67|6021.67|6021.67|6021.67|6021.67|6021.67|6021.67|0
1656428740000|2022-06-28 15:05:40|6022.06|6022.06|6022.76|6022.76|6022.76|6022.76|6022.06|6022.06|0
1656428750000|2022-06-28 15:05:50|6022.4|6022.4|6022.4|6022.4|6022.4|6022.4|6022.4|6022.4|0
1656428760000|2022-06-28 15:06:00|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|6022.08|0
1656428770000|2022-06-28 15:06:10|6021.7|6021.7|6021.41|6021.41|6021.7|6021.7|6021.2|6021.2|0
1656428780000|2022-06-28 15:06:20|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|6021.03|0
1656428790000|2022-06-28 15:06:30|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|0
1656428810000|2022-06-28 15:06:50|6020.91|6020.91|6020.91|6020.91|6020.91|6020.91|6020.91|6020.91|0
1656428820000|2022-06-28 15:07:00|6020.63|6020.63|6020.42|6020.42|6020.63|6020.63|6020.14|6020.14|0
1656428840000|2022-06-28 15:07:20|6020.8|6020.8|6021.35|6021.35|6021.35|6021.35|6020.8|6020.8|0
1656428850000|2022-06-28 15:07:30|6021.67|6021.67|6022.86|6022.86|6022.86|6022.86|6021.67|6021.67|0
1656428860000|2022-06-28 15:07:40|6022.54|6022.54|6023.48|6023.48|6023.48|6023.48|6022.54|6022.54|0
1656428870000|2022-06-28 15:07:50|6023.87|6023.87|6024.44|6024.44|6024.44|6024.44|6023.87|6023.87|0
1656428880000|2022-06-28 15:08:00|6024.83|6024.83|6025.59|6025.59|6025.59|6025.59|6024.83|6024.83|0
1656428890000|2022-06-28 15:08:10|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|0
1656428910000|2022-06-28 15:08:30|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|6026.33|0
1656428920000|2022-06-28 15:08:40|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|6025.95|0
1656428930000|2022-06-28 15:08:50|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|0
1656428940000|2022-06-28 15:09:00|6025.2|6025.2|6025.2|6025.2|6025.2|6025.2|6025.2|6025.2|0
1656428950000|2022-06-28 15:09:10|6025.59|6025.59|6024.92|6024.92|6025.59|6025.59|6024.92|6024.92|0
1656428960000|2022-06-28 15:09:20|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|6025.31|0
1656428970000|2022-06-28 15:09:30|6025.12|6025.12|6024.3|6024.3|6025.12|6025.12|6024.3|6024.3|0
1656428980000|2022-06-28 15:09:40|6023.59|6023.59|6023.59|6023.59|6023.59|6023.59|6023.59|6023.59|0
1656428990000|2022-06-28 15:09:50|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|6023.94|0
1656429000000|2022-06-28 15:10:00|6023.18|6023.18|6022.79|6022.79|6023.18|6023.18|6022.79|6022.79|0
1656429010000|2022-06-28 15:10:10|6021.45|6021.45|6022.03|6022.03|6022.03|6022.03|6021.45|6021.45|0
1656429030000|2022-06-28 15:10:30|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|6022.53|0
1656429040000|2022-06-28 15:10:40|6022.88|6022.88|6023.27|6023.27|6023.27|6023.27|6022.88|6022.88|0
1656429050000|2022-06-28 15:10:50|6023.63|6023.63|6023.99|6023.99|6023.99|6023.99|6023.63|6023.63|0
1656429060000|2022-06-28 15:11:00|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|6023.63|0
1656429070000|2022-06-28 15:11:10|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|6023.99|0
1656429080000|2022-06-28 15:11:20|6023.71|6023.71|6024.67|6024.67|6024.67|6024.67|6023.71|6023.71|0
1656429090000|2022-06-28 15:11:30|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|6025.02|0
1656429100000|2022-06-28 15:11:40|6025.21|6025.21|6025.21|6025.21|6025.53|6025.53|6025.21|6025.21|0
1656429110000|2022-06-28 15:11:50|6025.77|6025.77|6026.26|6026.26|6026.54|6026.54|6025.77|6025.77|0
1656429120000|2022-06-28 15:12:00|6025.54|6025.54|6025.82|6025.82|6025.82|6025.82|6025.54|6025.54|0
1656429130000|2022-06-28 15:12:10|6026.14|6026.14|6026.91|6026.91|6026.91|6026.91|6026.14|6026.14|0
1656429140000|2022-06-28 15:12:20|6026.55|6026.55|6027.47|6027.47|6027.47|6027.47|6026.55|6026.55|0
1656429150000|2022-06-28 15:12:30|6026.83|6026.83|6027.55|6027.55|6027.55|6027.55|6026.83|6026.83|0
1656429170000|2022-06-28 15:12:50|6028.05|6028.05|6028.05|6028.05|6028.05|6028.05|6028.05|6028.05|0
1656429180000|2022-06-28 15:13:00|6027.69|6027.69|6027.33|6027.33|6027.69|6027.69|6027.33|6027.33|0
1656429220000|2022-06-28 15:13:40|6027.72|6027.72|6028.08|6028.08|6028.08|6028.08|6027.72|6027.72|0
1656429230000|2022-06-28 15:13:50|6027.72|6027.72|6027.22|6027.22|6027.72|6027.72|6027.22|6027.22|0
1656429240000|2022-06-28 15:14:00|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|6027.58|0
1656429250000|2022-06-28 15:14:10|6027.3|6027.3|6026.98|6026.98|6027.68|6027.68|6026.98|6026.98|0
1656429260000|2022-06-28 15:14:20|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|0
1656429270000|2022-06-28 15:14:30|6026.21|6026.21|6026.59|6026.59|6026.59|6026.59|6026.21|6026.21|0
1656429280000|2022-06-28 15:14:40|6026.21|6026.21|6025.44|6025.44|6026.21|6026.21|6025.44|6025.44|0
1656429290000|2022-06-28 15:14:50|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|6024.6|0
1656429300000|2022-06-28 15:15:00|6023.89|6023.89|6022.97|6022.97|6024.25|6024.25|6022.61|6022.61|0
1656429310000|2022-06-28 15:15:10|6022.33|6022.33|6021.75|6021.75|6022.33|6022.33|6021.75|6021.75|0
1656429320000|2022-06-28 15:15:20|6020.68|6020.68|6021.01|6021.01|6021.04|6021.04|6020.65|6020.65|0
1656429330000|2022-06-28 15:15:30|6019.8|6019.8|6020.66|6020.66|6020.66|6020.66|6019.18|6019.18|0
1656429340000|2022-06-28 15:15:40|6019.7|6019.7|6019.42|6019.42|6019.7|6019.7|6019.42|6019.42|0
1656429350000|2022-06-28 15:15:50|6018.78|6018.78|6018.78|6018.78|6018.78|6018.78|6018.78|6018.78|0
1656429360000|2022-06-28 15:16:00|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|6018.42|0
1656429370000|2022-06-28 15:16:10|6018.06|6018.06|6017.68|6017.68|6018.06|6018.06|6016.91|6016.91|0
1656429380000|2022-06-28 15:16:20|6017.29|6017.29|6016.8|6016.8|6017.29|6017.29|6016.8|6016.8|0
1656429390000|2022-06-28 15:16:30|6016.41|6016.41|6015.7|6015.7|6016.41|6016.41|6015.7|6015.7|0
1656429420000|2022-06-28 15:17:00|6015.13|6015.13|6013.89|6013.89|6015.13|6015.13|6013.89|6013.89|0
1656429430000|2022-06-28 15:17:10|6014.08|6014.08|6012.48|6012.48|6014.08|6014.08|6012.48|6012.48|0
1656429440000|2022-06-28 15:17:20|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|6012.2|0
1656429460000|2022-06-28 15:17:40|6011.7|6011.7|6012.34|6012.34|6012.34|6012.34|6011.7|6011.7|0
1656429470000|2022-06-28 15:17:50|6012.66|6012.66|6014|6014|6014|6014|6012.66|6012.66|0
1656429480000|2022-06-28 15:18:00|6013.4|6013.4|6012.41|6012.41|6013.4|6013.4|6012.41|6012.41|0
1656429500000|2022-06-28 15:18:20|6012.91|6012.91|6012.41|6012.41|6012.91|6012.91|6012.41|6012.41|0
1656429520000|2022-06-28 15:18:40|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|6012.09|0
1656429540000|2022-06-28 15:19:00|6011.77|6011.77|6012.09|6012.09|6012.09|6012.09|6011.77|6011.77|0
1656429550000|2022-06-28 15:19:10|6011.77|6011.77|6011.96|6011.96|6011.96|6011.96|6011.77|6011.77|0
1656429560000|2022-06-28 15:19:20|6011.77|6011.77|6011.45|6011.45|6011.77|6011.77|6011.45|6011.45|0
1656429570000|2022-06-28 15:19:30|6011.26|6011.26|6011.07|6011.07|6012.03|6012.03|6011.07|6011.07|0
1656429580000|2022-06-28 15:19:40|6011.39|6011.39|6011.39|6011.39|6011.39|6011.39|6011.39|6011.39|0
1656429590000|2022-06-28 15:19:50|6011.07|6011.07|6011.07|6011.07|6011.07|6011.07|6011.07|6011.07|0
1656429600000|2022-06-28 15:20:00|6011.43|6011.43|6012.74|6012.74|6012.74|6012.74|6011.43|6011.43|0
1656429610000|2022-06-28 15:20:10|6013.38|6013.38|6013.88|6013.88|6013.88|6013.88|6013.38|6013.38|0
1656429620000|2022-06-28 15:20:20|6014.6|6014.6|6013.6|6013.6|6014.6|6014.6|6013.6|6013.6|0
1656429630000|2022-06-28 15:20:30|6013.24|6013.24|6013.2|6013.2|6013.56|6013.56|6013.2|6013.2|0
1656429640000|2022-06-28 15:20:40|6013.02|6013.02|6012.7|6012.7|6013.02|6013.02|6012.7|6012.7|0
1656429650000|2022-06-28 15:20:50|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|0
1656429660000|2022-06-28 15:21:00|6011.95|6011.95|6011.95|6011.95|6011.95|6011.95|6011.95|6011.95|0
1656429670000|2022-06-28 15:21:10|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|6012.34|0
1656429680000|2022-06-28 15:21:20|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|6012.66|0
1656429690000|2022-06-28 15:21:30|6012.34|6012.34|6012.03|6012.03|6012.34|6012.34|6011.84|6011.84|0
1656429700000|2022-06-28 15:21:40|6011.53|6011.53|6011.53|6011.53|6011.53|6011.53|6011.53|6011.53|0
1656429710000|2022-06-28 15:21:50|6012.03|6012.03|6011.71|6011.71|6012.03|6012.03|6011.71|6011.71|0
1656429720000|2022-06-28 15:22:00|6011.32|6011.32|6011.71|6011.71|6011.71|6011.71|6011.32|6011.32|0
1656429730000|2022-06-28 15:22:10|6011.52|6011.52|6011.71|6011.71|6011.71|6011.71|6011.52|6011.52|0
1656429740000|2022-06-28 15:22:20|6011.39|6011.39|6012.39|6012.39|6012.39|6012.39|6011.39|6011.39|0
1656429760000|2022-06-28 15:22:40|6012.77|6012.77|6012.77|6012.77|6012.77|6012.77|6012.77|6012.77|0
1656429780000|2022-06-28 15:23:00|6012.39|6012.39|6012.39|6012.39|6012.77|6012.77|6012.39|6012.39|0
1656429790000|2022-06-28 15:23:10|6012.11|6012.11|6012.11|6012.11|6012.3|6012.3|6012.11|6012.11|0
1656429800000|2022-06-28 15:23:20|6011.79|6011.79|6011.43|6011.43|6011.79|6011.79|6011.43|6011.43|0
1656429810000|2022-06-28 15:23:30|6011.04|6011.04|6011.95|6011.95|6011.95|6011.95|6010.85|6010.85|0
1656429820000|2022-06-28 15:23:40|6012.59|6012.59|6012.78|6012.78|6013.1|6013.1|6012.59|6012.59|0
1656429850000|2022-06-28 15:24:10|6012.4|6012.4|6011.66|6011.66|6012.4|6012.4|6011.66|6011.66|0
1656429860000|2022-06-28 15:24:20|6012.04|6012.04|6012.04|6012.04|6012.04|6012.04|6012.04|6012.04|0
1656429870000|2022-06-28 15:24:30|6012.32|6012.32|6012.32|6012.32|6012.32|6012.32|6012.32|6012.32|0
1656429900000|2022-06-28 15:25:00|6011.94|6011.94|6011.77|6011.77|6012.32|6012.32|6011.77|6011.77|0
1656429910000|2022-06-28 15:25:10|6011.96|6011.96|6011.23|6011.23|6011.96|6011.96|6011.23|6011.23|0
1656429920000|2022-06-28 15:25:20|6013.15|6013.15|6012.83|6012.83|6013.15|6013.15|6012.83|6012.83|0
1656429940000|2022-06-28 15:25:40|6013.47|6013.47|6014.29|6014.29|6014.61|6014.61|6013.09|6013.09|0
1656429960000|2022-06-28 15:26:00|6013.91|6013.91|6014.27|6014.27|6014.27|6014.27|6013.91|6013.91|0
1656429980000|2022-06-28 15:26:20|6014.65|6014.65|6013.22|6013.22|6015.03|6015.03|6013.22|6013.22|0
1656429990000|2022-06-28 15:26:30|6013.03|6013.03|6013.03|6013.03|6013.03|6013.03|6013.03|6013.03|0
1656430000000|2022-06-28 15:26:40|6012.75|6012.75|6012.06|6012.06|6012.75|6012.75|6011.68|6011.68|0
1656430010000|2022-06-28 15:26:50|6011.85|6011.85|6011.42|6011.42|6011.85|6011.85|6011.21|6011.21|0
1656430020000|2022-06-28 15:27:00|6011.21|6011.21|6011.4|6011.4|6011.4|6011.4|6011.21|6011.21|0
1656430030000|2022-06-28 15:27:10|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|0
1656430040000|2022-06-28 15:27:20|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|6011.4|0
1656430050000|2022-06-28 15:27:30|6010.84|6010.84|6010.01|6010.01|6010.84|6010.84|6010.01|6010.01|0
1656430060000|2022-06-28 15:27:40|6009.69|6009.69|6009.31|6009.31|6009.69|6009.69|6009.31|6009.31|0
1656430070000|2022-06-28 15:27:50|6008.92|6008.92|6010.23|6010.23|6010.23|6010.23|6008.92|6008.92|0
1656430080000|2022-06-28 15:28:00|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|6010.61|0
1656430090000|2022-06-28 15:28:10|6010.23|6010.23|6010.06|6010.06|6010.23|6010.23|6009.87|6009.87|0
1656430100000|2022-06-28 15:28:20|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|6010.42|0
1656430120000|2022-06-28 15:28:40|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1656430130000|2022-06-28 15:28:50|6009.74|6009.74|6008.97|6008.97|6009.74|6009.74|6008.97|6008.97|0
1656430140000|2022-06-28 15:29:00|6009.16|6009.16|6009.74|6009.74|6009.74|6009.74|6008.97|6008.97|0
1656430150000|2022-06-28 15:29:10|6010.12|6010.12|6011.07|6011.07|6011.43|6011.43|6010.12|6010.12|0
1656430160000|2022-06-28 15:29:20|6010.7|6010.7|6011.36|6011.36|6011.36|6011.36|6010.42|6010.42|0
1656430170000|2022-06-28 15:29:30|6011.86|6011.86|6011.86|6011.86|6012.14|6012.14|6011.86|6011.86|0
1656430180000|2022-06-28 15:29:40|6012.36|6012.36|6010.71|6010.71|6012.64|6012.64|6010.53|6010.53|0
1656430190000|2022-06-28 15:29:50|6010.43|6010.43|6010.42|6010.42|6010.43|6010.43|6009.93|6009.93|0
1656486900000|2022-06-29 07:15:00|5947.94|5947.94|5950.06|5950.06|5950.06|5950.06|5947.94|5947.94|0
1656486920000|2022-06-29 07:15:20|5950.62|5950.62|5954.04|5954.04|5954.04|5954.04|5950.62|5950.62|0
1656486930000|2022-06-29 07:15:30|5954.68|5954.68|5956.07|5956.07|5956.07|5956.07|5954.68|5954.68|0
1656486960000|2022-06-29 07:16:00|5957.78|5957.78|5956.18|5956.18|5957.78|5957.78|5955.86|5955.86|0
1656486970000|2022-06-29 07:16:10|5957.72|5957.72|5959.61|5959.61|5959.8|5959.8|5957.72|5957.72|0
1656486980000|2022-06-29 07:16:20|5960.25|5960.25|5959.71|5959.71|5960.25|5960.25|5959.71|5959.71|0
1656487000000|2022-06-29 07:16:40|5960.07|5960.07|5960.07|5960.07|5960.07|5960.07|5960.07|5960.07|0
1656487010000|2022-06-29 07:16:50|5960.38|5960.38|5963.09|5963.09|5963.09|5963.09|5960.38|5960.38|0
1656487030000|2022-06-29 07:17:10|5962.74|5962.74|5962.19|5962.19|5962.74|5962.74|5962|5962|0
1656487040000|2022-06-29 07:17:20|5964.18|5964.18|5965.95|5965.95|5965.95|5965.95|5964.18|5964.18|0
1656487050000|2022-06-29 07:17:30|5965.28|5965.28|5963.56|5963.56|5965.28|5965.28|5962.85|5962.85|0
1656487060000|2022-06-29 07:17:40|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|0
1656487080000|2022-06-29 07:18:00|5962.35|5962.35|5962.35|5962.35|5962.35|5962.35|5962.35|5962.35|0
1656487120000|2022-06-29 07:18:40|5962.99|5962.99|5962|5962|5963.49|5963.49|5961.87|5961.87|0
1656487130000|2022-06-29 07:18:50|5963.43|5963.43|5963.43|5963.43|5963.43|5963.43|5963.43|5963.43|0
1656487140000|2022-06-29 07:19:00|5963.62|5963.62|5964.62|5964.62|5964.62|5964.62|5963.62|5963.62|0
1656487150000|2022-06-29 07:19:10|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|5965.33|0
1656487160000|2022-06-29 07:19:20|5965.5|5965.5|5966.58|5966.58|5966.93|5966.93|5965.5|5965.5|0
1656487180000|2022-06-29 07:19:40|5965.94|5965.94|5964.66|5964.66|5965.94|5965.94|5964.66|5964.66|0
1656487190000|2022-06-29 07:19:50|5964.02|5964.02|5963.06|5963.06|5964.02|5964.02|5963.06|5963.06|0
1656487200000|2022-06-29 07:20:00|5963.83|5963.83|5963.83|5963.83|5963.83|5963.83|5963.83|5963.83|0
1656487210000|2022-06-29 07:20:10|5962.4|5962.4|5963.89|5963.89|5963.89|5963.89|5962.4|5962.4|0
1656487220000|2022-06-29 07:20:20|5963.4|5963.4|5964.95|5964.95|5964.95|5964.95|5963.4|5963.4|0
1656487230000|2022-06-29 07:20:30|5964.67|5964.67|5964.67|5964.67|5964.67|5964.67|5964.67|5964.67|0
1656487240000|2022-06-29 07:20:40|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|5964.12|0
1656487250000|2022-06-29 07:20:50|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|5964.83|0
1656487260000|2022-06-29 07:21:00|5964.51|5964.51|5962.08|5962.08|5964.51|5964.51|5962.08|5962.08|0
1656487280000|2022-06-29 07:21:20|5961.25|5961.25|5960.53|5960.53|5961.25|5961.25|5960.53|5960.53|0
1656487290000|2022-06-29 07:21:30|5959.03|5959.03|5958.89|5958.89|5959.53|5959.53|5958.89|5958.89|0
1656487300000|2022-06-29 07:21:40|5959.07|5959.07|5958.43|5958.43|5959.07|5959.07|5958.43|5958.43|0
1656487310000|2022-06-29 07:21:50|5959.43|5959.43|5958.2|5958.2|5960.46|5960.46|5958.2|5958.2|0
1656487320000|2022-06-29 07:22:00|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|0
1656487330000|2022-06-29 07:22:10|5958.28|5958.28|5957.09|5957.09|5958.37|5958.37|5957.09|5957.09|0
1656487340000|2022-06-29 07:22:20|5956.73|5956.73|5954.74|5954.74|5957.37|5957.37|5954.74|5954.74|0
1656487370000|2022-06-29 07:22:50|5955.1|5955.1|5953.6|5953.6|5955.1|5955.1|5953.6|5953.6|0
1656487380000|2022-06-29 07:23:00|5953.92|5953.92|5953.92|5953.92|5953.92|5953.92|5953.92|5953.92|0
1656487400000|2022-06-29 07:23:20|5954.11|5954.11|5954.11|5954.11|5954.47|5954.47|5954.11|5954.11|0
1656487410000|2022-06-29 07:23:30|5954.49|5954.49|5953.3|5953.3|5954.49|5954.49|5953.02|5953.02|0
1656487420000|2022-06-29 07:23:40|5953.62|5953.62|5954.34|5954.34|5954.34|5954.34|5953.62|5953.62|0
1656487450000|2022-06-29 07:24:10|5954.84|5954.84|5955.83|5955.83|5955.83|5955.83|5954.84|5954.84|0
1656487470000|2022-06-29 07:24:30|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|5956.6|0
1656487480000|2022-06-29 07:24:40|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|5955.89|0
1656487500000|2022-06-29 07:25:00|5954.89|5954.89|5955.85|5955.85|5955.85|5955.85|5954.89|5954.89|0
1656487510000|2022-06-29 07:25:10|5956.13|5956.13|5956.13|5956.13|5956.13|5956.13|5956.13|5956.13|0
1656487530000|2022-06-29 07:25:30|5955.75|5955.75|5955.39|5955.39|5955.75|5955.75|5955.39|5955.39|0
1656487540000|2022-06-29 07:25:40|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|5956.46|0
1656487550000|2022-06-29 07:25:50|5956.65|5956.65|5956.65|5956.65|5956.65|5956.65|5956.65|5956.65|0
1656487560000|2022-06-29 07:26:00|5956.27|5956.27|5955.99|5955.99|5956.27|5956.27|5955.99|5955.99|0
1656487570000|2022-06-29 07:26:10|5955.43|5955.43|5953.16|5953.16|5955.43|5955.43|5953.16|5953.16|0
1656487580000|2022-06-29 07:26:20|5952.97|5952.97|5952.69|5952.69|5952.97|5952.97|5952.69|5952.69|0
1656487600000|2022-06-29 07:26:40|5953.01|5953.01|5954.04|5954.04|5954.04|5954.04|5953.01|5953.01|0
1656487610000|2022-06-29 07:26:50|5953.69|5953.69|5953.69|5953.69|5953.69|5953.69|5953.69|5953.69|0
1656487620000|2022-06-29 07:27:00|5953.05|5953.05|5951.86|5951.86|5953.05|5953.05|5951.86|5951.86|0
1656487640000|2022-06-29 07:27:20|5951.58|5951.58|5952.3|5952.3|5952.3|5952.3|5951.22|5951.22|0
1656487650000|2022-06-29 07:27:30|5951.98|5951.98|5950.62|5950.62|5951.98|5951.98|5950.62|5950.62|0
1656487660000|2022-06-29 07:27:40|5949.34|5949.34|5949.02|5949.02|5949.34|5949.34|5949.02|5949.02|0
1656487670000|2022-06-29 07:27:50|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|5949.74|0
1656487680000|2022-06-29 07:28:00|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|5950.38|0
1656487690000|2022-06-29 07:28:10|5951.02|5951.02|5952.98|5952.98|5952.98|5952.98|5951.02|5951.02|0
1656487700000|2022-06-29 07:28:20|5953.26|5953.26|5953.53|5953.53|5953.53|5953.53|5953.26|5953.26|0
1656487710000|2022-06-29 07:28:30|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|0
1656487720000|2022-06-29 07:28:40|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|0
1656487730000|2022-06-29 07:28:50|5953.02|5953.02|5953.57|5953.57|5953.57|5953.57|5953.02|5953.02|0
1656487750000|2022-06-29 07:29:10|5952.58|5952.58|5954.29|5954.29|5954.29|5954.29|5952.58|5952.58|0
1656487760000|2022-06-29 07:29:20|5955.29|5955.29|5955.29|5955.29|5955.29|5955.29|5955.29|5955.29|0
1656487770000|2022-06-29 07:29:30|5954.79|5954.79|5954.47|5954.47|5954.79|5954.79|5954.47|5954.47|0
1656487780000|2022-06-29 07:29:40|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|0
1656487790000|2022-06-29 07:29:50|5953.59|5953.59|5951.26|5951.26|5953.95|5953.95|5951.26|5951.26|0
1656487800000|2022-06-29 07:30:00|5950.54|5950.54|5950.08|5950.08|5950.86|5950.86|5950.08|5950.08|0
1656487810000|2022-06-29 07:30:10|5949.72|5949.72|5946.5|5946.5|5949.72|5949.72|5946.5|5946.5|0
1656487820000|2022-06-29 07:30:20|5946.3|5946.3|5946.22|5946.22|5946.58|5946.58|5946.22|5946.22|0
1656487830000|2022-06-29 07:30:30|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|5945.45|0
1656487840000|2022-06-29 07:30:40|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|5945.13|0
1656487860000|2022-06-29 07:31:00|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|0
1656487870000|2022-06-29 07:31:10|5945.06|5945.06|5944.74|5944.74|5945.06|5945.06|5944.74|5944.74|0
1656487880000|2022-06-29 07:31:20|5944.42|5944.42|5944.42|5944.42|5944.42|5944.42|5944.42|5944.42|0
1656487890000|2022-06-29 07:31:30|5943.66|5943.66|5943.88|5943.88|5943.88|5943.88|5942.38|5942.38|0
1656487910000|2022-06-29 07:31:50|5943.24|5943.24|5941.96|5941.96|5943.24|5943.24|5941.96|5941.96|0
1656487920000|2022-06-29 07:32:00|5940.97|5940.97|5940.65|5940.65|5940.97|5940.97|5940.65|5940.65|0
1656487930000|2022-06-29 07:32:10|5939.7|5939.7|5939.7|5939.7|5939.7|5939.7|5939.7|5939.7|0
1656487940000|2022-06-29 07:32:20|5940.02|5940.02|5939.31|5939.31|5940.02|5940.02|5939.31|5939.31|0
1656487950000|2022-06-29 07:32:30|5938.67|5938.67|5939.66|5939.66|5939.66|5939.66|5938.67|5938.67|0
1656487960000|2022-06-29 07:32:40|5940.62|5940.62|5940.62|5940.62|5940.62|5940.62|5940.62|5940.62|0
1656487980000|2022-06-29 07:33:00|5941.26|5941.26|5939.34|5939.34|5941.26|5941.26|5939.34|5939.34|0
1656487990000|2022-06-29 07:33:10|5939.66|5939.66|5939.94|5939.94|5939.94|5939.94|5939.66|5939.66|0
1656488000000|2022-06-29 07:33:20|5940.44|5940.44|5939.8|5939.8|5940.44|5940.44|5939.8|5939.8|0
1656488040000|2022-06-29 07:34:00|5939.48|5939.48|5937.48|5937.48|5939.48|5939.48|5937.48|5937.48|0
1656488050000|2022-06-29 07:34:10|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|0
1656488060000|2022-06-29 07:34:20|5938.54|5938.54|5938.86|5938.86|5938.86|5938.86|5938.54|5938.54|0
1656488070000|2022-06-29 07:34:30|5939.24|5939.24|5941.23|5941.23|5941.23|5941.23|5939.24|5939.24|0
1656488100000|2022-06-29 07:35:00|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|0
1656488110000|2022-06-29 07:35:10|5941.23|5941.23|5941.87|5941.87|5941.87|5941.87|5941.23|5941.23|0
1656488120000|2022-06-29 07:35:20|5942.15|5942.15|5942.92|5942.92|5942.92|5942.92|5942.15|5942.15|0
1656488130000|2022-06-29 07:35:30|5943.77|5943.77|5946.07|5946.07|5946.07|5946.07|5943.77|5943.77|0
1656488140000|2022-06-29 07:35:40|5947.14|5947.14|5947.14|5947.14|5947.14|5947.14|5947.14|5947.14|0
1656488160000|2022-06-29 07:36:00|5946.76|5946.76|5945.7|5945.7|5946.76|5946.76|5945.7|5945.7|0
1656488190000|2022-06-29 07:36:30|5946.02|5946.02|5945.7|5945.7|5946.02|5946.02|5945.7|5945.7|0
1656488200000|2022-06-29 07:36:40|5945.89|5945.89|5945.89|5945.89|5945.89|5945.89|5945.89|5945.89|0
1656488210000|2022-06-29 07:36:50|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|5945.07|0
1656488220000|2022-06-29 07:37:00|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|5944.75|0
1656488230000|2022-06-29 07:37:10|5944.2|5944.2|5943.88|5943.88|5944.2|5944.2|5943.88|5943.88|0
1656488240000|2022-06-29 07:37:20|5943.69|5943.69|5943.69|5943.69|5943.69|5943.69|5943.69|5943.69|0
1656488260000|2022-06-29 07:37:40|5944.68|5944.68|5944.68|5944.68|5944.68|5944.68|5944.68|5944.68|0
1656488270000|2022-06-29 07:37:50|5945|5945|5945|5945|5945|5945|5945|5945|0
1656488280000|2022-06-29 07:38:00|5943.93|5943.93|5944.64|5944.64|5944.64|5944.64|5943.93|5943.93|0
1656488290000|2022-06-29 07:38:10|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|5946.24|0
1656488300000|2022-06-29 07:38:20|5947|5947|5947|5947|5947|5947|5947|5947|0
1656488320000|2022-06-29 07:38:40|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|0
1656488340000|2022-06-29 07:39:00|5949.33|5949.33|5949.33|5949.33|5949.33|5949.33|5949.33|5949.33|0
1656488360000|2022-06-29 07:39:20|5950.76|5950.76|5950.76|5950.76|5950.76|5950.76|5950.76|5950.76|0
1656488380000|2022-06-29 07:39:40|5950.95|5950.95|5949.6|5949.6|5950.95|5950.95|5949.6|5949.6|0
1656488400000|2022-06-29 07:40:00|5949.99|5949.99|5950.21|5950.21|5950.53|5950.53|5949.99|5949.99|0
1656488440000|2022-06-29 07:40:40|5950.85|5950.85|5951.49|5951.49|5951.49|5951.49|5950.85|5950.85|0
1656488450000|2022-06-29 07:40:50|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|5951.85|0
1656488460000|2022-06-29 07:41:00|5951.13|5951.13|5950.78|5950.78|5951.13|5951.13|5950.78|5950.78|0
1656488470000|2022-06-29 07:41:10|5949.72|5949.72|5949|5949|5949.72|5949.72|5949|5949|0
1656488490000|2022-06-29 07:41:30|5949.72|5949.72|5950.08|5950.08|5950.08|5950.08|5949.72|5949.72|0
1656488510000|2022-06-29 07:41:50|5951.14|5951.14|5951.14|5951.14|5951.14|5951.14|5951.14|5951.14|0
1656488520000|2022-06-29 07:42:00|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|0
1656488560000|2022-06-29 07:42:40|5950.42|5950.42|5950.42|5950.42|5950.42|5950.42|5950.42|5950.42|0
1656488570000|2022-06-29 07:42:50|5949.67|5949.67|5949.67|5949.67|5949.67|5949.67|5949.67|5949.67|0
1656488590000|2022-06-29 07:43:10|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|5950.17|0
1656488630000|2022-06-29 07:43:50|5950.67|5950.67|5951.44|5951.44|5951.44|5951.44|5950.67|5950.67|0
1656488690000|2022-06-29 07:44:50|5953.68|5953.68|5953.68|5953.68|5953.68|5953.68|5953.68|5953.68|0
1656488700000|2022-06-29 07:45:00|5951.96|5951.96|5950.78|5950.78|5951.96|5951.96|5950.78|5950.78|0
1656488710000|2022-06-29 07:45:10|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|5950.59|0
1656488720000|2022-06-29 07:45:20|5950.91|5950.91|5951.63|5951.63|5951.63|5951.63|5950.91|5950.91|0
1656488730000|2022-06-29 07:45:30|5952.27|5952.27|5950.91|5950.91|5952.27|5952.27|5950.91|5950.91|0
1656488740000|2022-06-29 07:45:40|5951.63|5951.63|5950.91|5950.91|5951.63|5951.63|5950.91|5950.91|0
1656488750000|2022-06-29 07:45:50|5956.08|5956.08|5956.88|5956.88|5957.6|5957.6|5956.08|5956.08|0
1656488760000|2022-06-29 07:46:00|5956.38|5956.38|5955.42|5955.42|5956.38|5956.38|5955.42|5955.42|0
1656488770000|2022-06-29 07:46:10|5955.14|5955.14|5955.14|5955.14|5955.14|5955.14|5955.14|5955.14|0
1656488810000|2022-06-29 07:46:50|5955.42|5955.42|5955.23|5955.23|5955.42|5955.42|5955.23|5955.23|0
1656488830000|2022-06-29 07:47:10|5955.95|5955.95|5955.95|5955.95|5955.95|5955.95|5955.95|5955.95|0
1656488840000|2022-06-29 07:47:20|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|5955.67|0
1656488860000|2022-06-29 07:47:40|5955.1|5955.1|5955.1|5955.1|5955.1|5955.1|5955.1|5955.1|0
1656488870000|2022-06-29 07:47:50|5954.91|5954.91|5954.12|5954.12|5954.91|5954.91|5953.84|5953.84|0
1656488880000|2022-06-29 07:48:00|5953.13|5953.13|5953.77|5953.77|5953.77|5953.77|5953.13|5953.13|0
1656488890000|2022-06-29 07:48:10|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|5954.09|0
1656488900000|2022-06-29 07:48:20|5954.8|5954.8|5953.62|5953.62|5955.16|5955.16|5953.3|5953.3|0
1656488910000|2022-06-29 07:48:30|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|0
1656488920000|2022-06-29 07:48:40|5953.06|5953.06|5951.3|5951.3|5953.06|5953.06|5951.3|5951.3|0
1656488930000|2022-06-29 07:48:50|5950.8|5950.8|5951.08|5951.08|5951.08|5951.08|5950.8|5950.8|0
1656488940000|2022-06-29 07:49:00|5951.12|5951.12|5950.48|5950.48|5951.12|5951.12|5950.48|5950.48|0
1656488970000|2022-06-29 07:49:30|5950.86|5950.86|5952.79|5952.79|5952.79|5952.79|5950.86|5950.86|0
1656488980000|2022-06-29 07:49:40|5952.07|5952.07|5952.71|5952.71|5952.71|5952.71|5952.07|5952.07|0
1656488990000|2022-06-29 07:49:50|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|0
1656489000000|2022-06-29 07:50:00|5953.46|5953.46|5953.46|5953.46|5953.46|5953.46|5953.46|5953.46|0
1656489010000|2022-06-29 07:50:10|5952.96|5952.96|5952.64|5952.64|5952.96|5952.96|5952.64|5952.64|0
1656489030000|2022-06-29 07:50:30|5953.28|5953.28|5953.96|5953.96|5953.96|5953.96|5952.89|5952.89|0
1656489040000|2022-06-29 07:50:40|5953.64|5953.64|5954|5954|5954|5954|5953.64|5953.64|0
1656489070000|2022-06-29 07:51:10|5953.81|5953.81|5954.81|5954.81|5954.81|5954.81|5953.81|5953.81|0
1656489090000|2022-06-29 07:51:30|5955|5955|5953.73|5953.73|5955|5955|5953.73|5953.73|0
1656489100000|2022-06-29 07:51:40|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|0
1656489120000|2022-06-29 07:52:00|5953.49|5953.49|5952.14|5952.14|5953.49|5953.49|5951.93|5951.93|0
1656489130000|2022-06-29 07:52:10|5952.46|5952.46|5952.14|5952.14|5952.46|5952.46|5952.14|5952.14|0
1656489160000|2022-06-29 07:52:40|5952.01|5952.01|5951.37|5951.37|5952.33|5952.33|5951.37|5951.37|0
1656489170000|2022-06-29 07:52:50|5951.18|5951.18|5951.18|5951.18|5951.18|5951.18|5951.18|5951.18|0
1656489180000|2022-06-29 07:53:00|5950.9|5950.9|5945.46|5945.46|5950.9|5950.9|5945.27|5945.27|0
1656489190000|2022-06-29 07:53:10|5945.96|5945.96|5946.71|5946.71|5946.71|5946.71|5945.96|5945.96|0
1656489200000|2022-06-29 07:53:20|5947.87|5947.87|5946.91|5946.91|5947.87|5947.87|5946.91|5946.91|0
1656489220000|2022-06-29 07:53:40|5946.07|5946.07|5946.07|5946.07|5946.07|5946.07|5946.07|5946.07|0
1656489240000|2022-06-29 07:54:00|5946.39|5946.39|5947.23|5947.23|5947.23|5947.23|5946.39|5946.39|0
1656489250000|2022-06-29 07:54:10|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|5946.95|0
1656489260000|2022-06-29 07:54:20|5946.45|5946.45|5946.45|5946.45|5946.45|5946.45|5946.45|5946.45|0
1656489280000|2022-06-29 07:54:40|5945.59|5945.59|5944.65|5944.65|5945.59|5945.59|5944.65|5944.65|0
1656489290000|2022-06-29 07:54:50|5944.15|5944.15|5944.15|5944.15|5944.15|5944.15|5944.15|5944.15|0
1656489310000|2022-06-29 07:55:10|5943.96|5943.96|5944.53|5944.53|5944.53|5944.53|5943.96|5943.96|0
1656489340000|2022-06-29 07:55:40|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|0
1656489350000|2022-06-29 07:55:50|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|5945.22|0
1656489360000|2022-06-29 07:56:00|5944.58|5944.58|5944.31|5944.31|5944.58|5944.58|5944.31|5944.31|0
1656489370000|2022-06-29 07:56:10|5944.66|5944.66|5944.45|5944.45|5945.02|5945.02|5944.45|5944.45|0
1656489380000|2022-06-29 07:56:20|5943.74|5943.74|5943.36|5943.36|5943.74|5943.74|5943.36|5943.36|0
1656489420000|2022-06-29 07:57:00|5943.55|5943.55|5942.91|5942.91|5943.55|5943.55|5942.91|5942.91|0
1656489430000|2022-06-29 07:57:10|5943.55|5943.55|5943.87|5943.87|5943.87|5943.87|5943.55|5943.55|0
1656489460000|2022-06-29 07:57:40|5943.49|5943.49|5943.49|5943.49|5943.49|5943.49|5943.49|5943.49|0
1656489470000|2022-06-29 07:57:50|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|5943.17|0
1656489480000|2022-06-29 07:58:00|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|5942.57|0
1656489490000|2022-06-29 07:58:10|5941.58|5941.58|5941.08|5941.08|5941.58|5941.58|5941.08|5941.08|0
1656489510000|2022-06-29 07:58:30|5941.44|5941.44|5940.72|5940.72|5941.44|5941.44|5940.72|5940.72|0
1656489520000|2022-06-29 07:58:40|5940.15|5940.15|5940.15|5940.15|5940.15|5940.15|5940.15|5940.15|0
1656489530000|2022-06-29 07:58:50|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|0
1656489540000|2022-06-29 07:59:00|5938.87|5938.87|5938.38|5938.38|5938.87|5938.87|5938.38|5938.38|0
1656489550000|2022-06-29 07:59:10|5938.87|5938.87|5938.55|5938.55|5938.87|5938.87|5938.55|5938.55|0
1656489560000|2022-06-29 07:59:20|5938.37|5938.37|5935.99|5935.99|5938.37|5938.37|5935.29|5935.29|0
1656489580000|2022-06-29 07:59:40|5936.76|5936.76|5936.95|5936.95|5936.95|5936.95|5936.76|5936.76|0
1656489600000|2022-06-29 08:00:00|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|5937.14|0
1656489610000|2022-06-29 08:00:10|5937.98|5937.98|5938.34|5938.34|5938.84|5938.84|5937.98|5937.98|0
1656489620000|2022-06-29 08:00:20|5938.02|5938.02|5937.74|5937.74|5938.02|5938.02|5937.74|5937.74|0
1656489630000|2022-06-29 08:00:30|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|5938.12|0
1656489640000|2022-06-29 08:00:40|5938.44|5938.44|5938.44|5938.44|5938.44|5938.44|5938.44|5938.44|0
1656489660000|2022-06-29 08:01:00|5938.63|5938.63|5938.63|5938.63|5938.63|5938.63|5938.63|5938.63|0
1656489670000|2022-06-29 08:01:10|5938.94|5938.94|5938.94|5938.94|5938.94|5938.94|5938.94|5938.94|0
1656489690000|2022-06-29 08:01:30|5938.76|5938.76|5938.76|5938.76|5938.76|5938.76|5938.76|5938.76|0
1656489700000|2022-06-29 08:01:40|5938.44|5938.44|5938.08|5938.08|5938.44|5938.44|5938.08|5938.08|0
1656489710000|2022-06-29 08:01:50|5937.72|5937.72|5937.72|5937.72|5937.72|5937.72|5937.72|5937.72|0
1656489720000|2022-06-29 08:02:00|5937.4|5937.4|5937.4|5937.4|5937.4|5937.4|5937.4|5937.4|0
1656489740000|2022-06-29 08:02:20|5937.04|5937.04|5937.04|5937.04|5937.04|5937.04|5937.04|5937.04|0
1656489760000|2022-06-29 08:02:40|5937.26|5937.26|5937.9|5937.9|5937.9|5937.9|5937.26|5937.26|0
1656489770000|2022-06-29 08:02:50|5938.73|5938.73|5941.1|5941.1|5941.1|5941.1|5938.73|5938.73|0
1656489800000|2022-06-29 08:03:20|5941.74|5941.74|5941.74|5941.74|5941.74|5941.74|5941.74|5941.74|0
1656489810000|2022-06-29 08:03:30|5942.06|5942.06|5942.98|5942.98|5943.48|5943.48|5942.06|5942.06|0
1656489820000|2022-06-29 08:03:40|5943.69|5943.69|5943.69|5943.69|5943.69|5943.69|5943.69|5943.69|0
1656489830000|2022-06-29 08:03:50|5944.19|5944.19|5945.64|5945.64|5946.5|5946.5|5944.19|5944.19|0
1656489840000|2022-06-29 08:04:00|5947.24|5947.24|5947.31|5947.31|5947.31|5947.31|5946.75|5946.75|0
1656489860000|2022-06-29 08:04:20|5948.08|5948.08|5948.08|5948.08|5948.08|5948.08|5948.08|5948.08|0
1656489880000|2022-06-29 08:04:40|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|5948.4|0
1656489890000|2022-06-29 08:04:50|5949.52|5949.52|5949.88|5949.88|5949.88|5949.88|5949.52|5949.52|0
1656489910000|2022-06-29 08:05:10|5948.92|5948.92|5948.56|5948.56|5948.92|5948.92|5948.56|5948.56|0
1656489920000|2022-06-29 08:05:20|5948.92|5948.92|5948.56|5948.56|5948.92|5948.92|5948.56|5948.56|0
1656489930000|2022-06-29 08:05:30|5949.06|5949.06|5949.44|5949.44|5949.44|5949.44|5949.06|5949.06|0
1656489950000|2022-06-29 08:05:50|5950.43|5950.43|5950.9|5950.9|5950.9|5950.9|5950.43|5950.43|0
1656489960000|2022-06-29 08:06:00|5951.62|5951.62|5952.58|5952.58|5952.58|5952.58|5951.62|5951.62|0
1656489970000|2022-06-29 08:06:10|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|0
1656489980000|2022-06-29 08:06:20|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|5953.33|0
1656490020000|2022-06-29 08:07:00|5953.69|5953.69|5953.69|5953.69|5953.69|5953.69|5953.69|5953.69|0
1656490040000|2022-06-29 08:07:20|5953.12|5953.12|5953.12|5953.12|5953.12|5953.12|5953.12|5953.12|0
1656490050000|2022-06-29 08:07:30|5952.93|5952.93|5951.62|5951.62|5952.93|5952.93|5951.62|5951.62|0
1656490070000|2022-06-29 08:07:50|5950.9|5950.9|5950.18|5950.18|5950.9|5950.9|5950.18|5950.18|0
1656490080000|2022-06-29 08:08:00|5950.5|5950.5|5950.5|5950.5|5950.5|5950.5|5950.5|5950.5|0
1656490090000|2022-06-29 08:08:10|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|5951.1|0
1656490100000|2022-06-29 08:08:20|5950.91|5950.91|5950.91|5950.91|5950.91|5950.91|5950.91|5950.91|0
1656490110000|2022-06-29 08:08:30|5951.42|5951.42|5952.14|5952.14|5952.14|5952.14|5951.42|5951.42|0
1656490140000|2022-06-29 08:09:00|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|5952.46|0
1656490160000|2022-06-29 08:09:20|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|0
1656490200000|2022-06-29 08:10:00|5952.98|5952.98|5953.48|5953.48|5953.48|5953.48|5952.98|5952.98|0
1656490230000|2022-06-29 08:10:30|5955.35|5955.35|5956.35|5956.35|5956.35|5956.35|5955.35|5955.35|0
1656490260000|2022-06-29 08:11:00|5956.67|5956.67|5957.44|5957.44|5957.44|5957.44|5956.67|5956.67|0
1656490270000|2022-06-29 08:11:10|5957.63|5957.63|5957.63|5957.63|5957.63|5957.63|5957.63|5957.63|0
1656490280000|2022-06-29 08:11:20|5958.27|5958.27|5958.27|5958.27|5958.27|5958.27|5958.27|5958.27|0
1656490290000|2022-06-29 08:11:30|5958.48|5958.48|5958.48|5958.48|5958.48|5958.48|5958.48|5958.48|0
1656490310000|2022-06-29 08:11:50|5958.13|5958.13|5957.77|5957.77|5958.13|5958.13|5957.77|5957.77|0
1656490330000|2022-06-29 08:12:10|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|5957.58|0
1656490340000|2022-06-29 08:12:20|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|0
1656490360000|2022-06-29 08:12:40|5957.64|5957.64|5957.64|5957.64|5957.64|5957.64|5957.64|5957.64|0
1656490380000|2022-06-29 08:13:00|5957.45|5957.45|5956.97|5956.97|5957.52|5957.52|5956.96|5956.96|0
1656490390000|2022-06-29 08:13:10|5957.33|5957.33|5955.81|5955.81|5957.33|5957.33|5955.49|5955.49|0
1656490400000|2022-06-29 08:13:20|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|5955.64|0
1656490420000|2022-06-29 08:13:40|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|5955.83|0
1656490440000|2022-06-29 08:14:00|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|5956.15|0
1656490450000|2022-06-29 08:14:10|5955.87|5955.87|5955.09|5955.09|5955.87|5955.87|5955.09|5955.09|0
1656490460000|2022-06-29 08:14:20|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|5954.73|0
1656490490000|2022-06-29 08:14:50|5954.41|5954.41|5953.06|5953.06|5954.41|5954.41|5953.06|5953.06|0
1656490500000|2022-06-29 08:15:00|5952.68|5952.68|5951.58|5951.58|5952.68|5952.68|5951.58|5951.58|0
1656490520000|2022-06-29 08:15:20|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|5950.51|0
1656490530000|2022-06-29 08:15:30|5949.87|5949.87|5949.87|5949.87|5949.87|5949.87|5949.87|5949.87|0
1656490540000|2022-06-29 08:15:40|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|0
1656490590000|2022-06-29 08:16:30|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|5949.27|0
1656490610000|2022-06-29 08:16:50|5948.55|5948.55|5947.84|5947.84|5948.55|5948.55|5947.84|5947.84|0
1656490620000|2022-06-29 08:17:00|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|5947.27|0
1656490630000|2022-06-29 08:17:10|5947.59|5947.59|5947.59|5947.59|5947.59|5947.59|5947.59|5947.59|0
1656490640000|2022-06-29 08:17:20|5947.78|5947.78|5947.78|5947.78|5947.78|5947.78|5947.78|5947.78|0
1656490660000|2022-06-29 08:17:40|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|5947.22|0
1656490670000|2022-06-29 08:17:50|5947.54|5947.54|5947.22|5947.22|5947.54|5947.54|5947.22|5947.22|0
1656490710000|2022-06-29 08:18:30|5946.07|5946.07|5946.34|5946.34|5946.34|5946.34|5944.99|5944.99|0
1656490740000|2022-06-29 08:19:00|5946.66|5946.66|5947.22|5947.22|5947.53|5947.53|5946.66|5946.66|0
1656490750000|2022-06-29 08:19:10|5947.4|5947.4|5948.86|5948.86|5948.86|5948.86|5947.4|5947.4|0
1656490760000|2022-06-29 08:19:20|5948.54|5948.54|5948.22|5948.22|5948.54|5948.54|5948.22|5948.22|0
1656490800000|2022-06-29 08:20:00|5948.58|5948.58|5947.94|5947.94|5948.58|5948.58|5947.94|5947.94|0
1656490860000|2022-06-29 08:21:00|5948.58|5948.58|5948.58|5948.58|5948.58|5948.58|5948.58|5948.58|0
1656490870000|2022-06-29 08:21:10|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|0
1656490880000|2022-06-29 08:21:20|5948.82|5948.82|5948.82|5948.82|5948.82|5948.82|5948.82|5948.82|0
1656490890000|2022-06-29 08:21:30|5949.4|5949.4|5950.83|5950.83|5950.83|5950.83|5949.4|5949.4|0
1656490920000|2022-06-29 08:22:00|5951.15|5951.15|5949.72|5949.72|5951.15|5951.15|5949.72|5949.72|0
1656490940000|2022-06-29 08:22:20|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|5950.78|0
1656490970000|2022-06-29 08:22:50|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|5950.14|0
1656490990000|2022-06-29 08:23:10|5948.68|5948.68|5948.68|5948.68|5948.68|5948.68|5948.68|5948.68|0
1656491000000|2022-06-29 08:23:20|5949.76|5949.76|5949.76|5949.76|5949.76|5949.76|5949.76|5949.76|0
1656491040000|2022-06-29 08:24:00|5949.38|5949.38|5949.38|5949.38|5949.38|5949.38|5949.38|5949.38|0
1656491050000|2022-06-29 08:24:10|5949.76|5949.76|5949.76|5949.76|5949.76|5949.76|5949.76|5949.76|0
1656491060000|2022-06-29 08:24:20|5950.07|5950.07|5950.47|5950.47|5951.15|5951.15|5950.07|5950.07|0
1656491090000|2022-06-29 08:24:50|5950.15|5950.15|5950.54|5950.54|5950.92|5950.92|5950.15|5950.15|0
1656491110000|2022-06-29 08:25:10|5949.27|5949.27|5949.08|5949.08|5949.27|5949.27|5949.08|5949.08|0
1656491160000|2022-06-29 08:26:00|5948.73|5948.73|5949.11|5949.11|5949.11|5949.11|5948.73|5948.73|0
1656491170000|2022-06-29 08:26:10|5950.07|5950.07|5949.95|5949.95|5950.67|5950.67|5949.95|5949.95|0
1656491210000|2022-06-29 08:26:50|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|0
1656491240000|2022-06-29 08:27:20|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|5950.23|0
1656491250000|2022-06-29 08:27:30|5950.94|5950.94|5950.94|5950.94|5950.94|5950.94|5950.94|5950.94|0
1656491270000|2022-06-29 08:27:50|5951.3|5951.3|5950.58|5950.58|5951.3|5951.3|5950.58|5950.58|0
1656491290000|2022-06-29 08:28:10|5950.4|5950.4|5949.63|5949.63|5950.4|5950.4|5949.63|5949.63|0
1656491300000|2022-06-29 08:28:20|5949.79|5949.79|5949.25|5949.25|5949.79|5949.79|5949.25|5949.25|0
1656491310000|2022-06-29 08:28:30|5948.7|5948.7|5949.06|5949.06|5949.06|5949.06|5948.7|5948.7|0
1656491330000|2022-06-29 08:28:50|5948.85|5948.85|5948.21|5948.21|5948.85|5948.85|5948.21|5948.21|0
1656491340000|2022-06-29 08:29:00|5948.92|5948.92|5949.11|5949.11|5949.11|5949.11|5948.92|5948.92|0
1656491350000|2022-06-29 08:29:10|5949.61|5949.61|5951.47|5951.47|5951.47|5951.47|5949.61|5949.61|0
1656491360000|2022-06-29 08:29:20|5953.96|5953.96|5955.45|5955.45|5955.95|5955.95|5953.96|5953.96|0
1656491370000|2022-06-29 08:29:30|5955.64|5955.64|5956|5956|5956|5956|5955.64|5955.64|0
1656491390000|2022-06-29 08:29:50|5957|5957|5957|5957|5957|5957|5957|5957|0
1656491400000|2022-06-29 08:30:00|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|5956.64|0
1656491410000|2022-06-29 08:30:10|5956.28|5956.28|5956.28|5956.28|5956.28|5956.28|5956.28|5956.28|0
1656491420000|2022-06-29 08:30:20|5955.56|5955.56|5955.13|5955.13|5955.84|5955.84|5954.85|5954.85|0
1656491430000|2022-06-29 08:30:30|5955.49|5955.49|5955.49|5955.49|5955.49|5955.49|5955.49|5955.49|0
1656491450000|2022-06-29 08:30:50|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|0
1656491460000|2022-06-29 08:31:00|5953.63|5953.63|5954.53|5954.53|5954.53|5954.53|5953.63|5953.63|0
1656491470000|2022-06-29 08:31:10|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|5954.21|0
1656491480000|2022-06-29 08:31:20|5954.85|5954.85|5954.85|5954.85|5954.85|5954.85|5954.85|5954.85|0
1656491490000|2022-06-29 08:31:30|5955.41|5955.41|5955.41|5955.41|5955.41|5955.41|5955.41|5955.41|0
1656491500000|2022-06-29 08:31:40|5956.05|5956.05|5957.57|5957.57|5957.57|5957.57|5956.05|5956.05|0
1656491550000|2022-06-29 08:32:30|5957.89|5957.89|5957.89|5957.89|5957.89|5957.89|5957.89|5957.89|0
1656491580000|2022-06-29 08:33:00|5957.57|5957.57|5957.57|5957.57|5957.57|5957.57|5957.57|5957.57|0
1656491590000|2022-06-29 08:33:10|5956.85|5956.85|5957.57|5957.57|5957.57|5957.57|5956.85|5956.85|0
1656491640000|2022-06-29 08:34:00|5957.21|5957.21|5956.85|5956.85|5957.21|5957.21|5956.85|5956.85|0
1656491660000|2022-06-29 08:34:20|5957.57|5957.57|5956.93|5956.93|5957.57|5957.57|5956.93|5956.93|0
1656491670000|2022-06-29 08:34:30|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|0
1656491680000|2022-06-29 08:34:40|5955.64|5955.64|5954.65|5954.65|5955.64|5955.64|5954.65|5954.65|0
1656491690000|2022-06-29 08:34:50|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|5954.97|0
1656491700000|2022-06-29 08:35:00|5955.29|5955.29|5956.74|5956.74|5956.74|5956.74|5955.29|5955.29|0
1656491710000|2022-06-29 08:35:10|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|5957.1|0
1656491730000|2022-06-29 08:35:30|5957.29|5957.29|5958.06|5958.06|5958.06|5958.06|5957.29|5957.29|0
1656491740000|2022-06-29 08:35:40|5958.38|5958.38|5960.25|5960.25|5960.25|5960.25|5958.38|5958.38|0
1656491750000|2022-06-29 08:35:50|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|5961.09|0
1656491760000|2022-06-29 08:36:00|5960.6|5960.6|5960.28|5960.28|5960.6|5960.6|5960.28|5960.28|0
1656491770000|2022-06-29 08:36:10|5959.96|5959.96|5959.96|5959.96|5959.96|5959.96|5959.96|5959.96|0
1656491800000|2022-06-29 08:36:40|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|0
1656491840000|2022-06-29 08:37:20|5959.88|5959.88|5960.7|5960.7|5960.7|5960.7|5959.74|5959.74|0
1656491850000|2022-06-29 08:37:30|5960.34|5960.34|5962.39|5962.39|5962.39|5962.39|5960.34|5960.34|0
1656491860000|2022-06-29 08:37:40|5962.07|5962.07|5963.19|5963.19|5963.19|5963.19|5962.07|5962.07|0
1656491870000|2022-06-29 08:37:50|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1656491880000|2022-06-29 08:38:00|5964.66|5964.66|5964.74|5964.74|5965.06|5965.06|5964.38|5964.38|0
1656491910000|2022-06-29 08:38:30|5964.38|5964.38|5964.38|5964.38|5964.38|5964.38|5964.38|5964.38|0
1656491920000|2022-06-29 08:38:40|5964.74|5964.74|5965.24|5965.24|5965.24|5965.24|5964.74|5964.74|0
1656491940000|2022-06-29 08:39:00|5965.59|5965.59|5966.91|5966.91|5966.91|5966.91|5965.59|5965.59|0
1656491960000|2022-06-29 08:39:20|5965.95|5965.95|5965.95|5965.95|5965.95|5965.95|5965.95|5965.95|0
1656491980000|2022-06-29 08:39:40|5966.27|5966.27|5965.56|5965.56|5966.27|5966.27|5965.56|5965.56|0
1656491990000|2022-06-29 08:39:50|5964.96|5964.96|5964.96|5964.96|5964.96|5964.96|5964.96|5964.96|0
1656492010000|2022-06-29 08:40:10|5965.28|5965.28|5965.28|5965.28|5965.28|5965.28|5965.28|5965.28|0
1656492040000|2022-06-29 08:40:40|5965|5965|5964.72|5964.72|5965|5965|5964.72|5964.72|0
1656492050000|2022-06-29 08:40:50|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|5964.4|0
1656492080000|2022-06-29 08:41:20|5963.4|5963.4|5963.4|5963.4|5963.4|5963.4|5963.4|5963.4|0
1656492100000|2022-06-29 08:41:40|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|5963.08|0
1656492110000|2022-06-29 08:41:50|5962.89|5962.89|5962.18|5962.18|5962.89|5962.89|5962.18|5962.18|0
1656492120000|2022-06-29 08:42:00|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|0
1656492130000|2022-06-29 08:42:10|5962.5|5962.5|5962.31|5962.31|5962.5|5962.5|5961.99|5961.99|0
1656492140000|2022-06-29 08:42:20|5962.03|5962.03|5962.5|5962.5|5962.86|5962.86|5961.71|5961.71|0
1656492150000|2022-06-29 08:42:30|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|5963.22|0
1656492160000|2022-06-29 08:42:40|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|5962.9|0
1656492180000|2022-06-29 08:43:00|5963.28|5963.28|5962.48|5962.48|5963.47|5963.47|5962.48|5962.48|0
1656492210000|2022-06-29 08:43:30|5962.83|5962.83|5962.48|5962.48|5962.83|5962.83|5962.48|5962.48|0
1656492250000|2022-06-29 08:44:10|5963.19|5963.19|5963.19|5963.19|5963.19|5963.19|5963.19|5963.19|0
1656492260000|2022-06-29 08:44:20|5963.64|5963.64|5963.96|5963.96|5963.96|5963.96|5963.64|5963.64|0
1656492270000|2022-06-29 08:44:30|5964.35|5964.35|5965.37|5965.37|5965.37|5965.37|5964.35|5964.35|0
1656492290000|2022-06-29 08:44:50|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|5964.87|0
1656492300000|2022-06-29 08:45:00|5965.15|5965.15|5965.43|5965.43|5965.43|5965.43|5965.15|5965.15|0
1656492310000|2022-06-29 08:45:10|5965.81|5965.81|5967.58|5967.58|5967.58|5967.58|5965.81|5965.81|0
1656492320000|2022-06-29 08:45:20|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|5966.81|0
1656492340000|2022-06-29 08:45:40|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|5966.49|0
1656492360000|2022-06-29 08:46:00|5966.1|5966.1|5965.74|5965.74|5966.1|5966.1|5965.74|5965.74|0
1656492380000|2022-06-29 08:46:20|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|5965.42|0
1656492400000|2022-06-29 08:46:40|5965.78|5965.78|5966.1|5966.1|5966.46|5966.46|5965.78|5965.78|0
1656492410000|2022-06-29 08:46:50|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|5966.6|0
1656492430000|2022-06-29 08:47:10|5967.6|5967.6|5965.6|5965.6|5967.6|5967.6|5965.6|5965.6|0
1656492440000|2022-06-29 08:47:20|5966.6|5966.6|5966.1|5966.1|5966.6|5966.6|5966.1|5966.1|0
1656492450000|2022-06-29 08:47:30|5966.46|5966.46|5968.15|5968.15|5968.15|5968.15|5966.46|5966.46|0
1656492470000|2022-06-29 08:47:50|5968.9|5968.9|5971.92|5971.92|5971.92|5971.92|5968.9|5968.9|0
1656492480000|2022-06-29 08:48:00|5971.56|5971.56|5971.02|5971.02|5971.56|5971.56|5971.02|5971.02|0
1656492500000|2022-06-29 08:48:20|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|5971.58|0
1656492530000|2022-06-29 08:48:50|5970.3|5970.3|5969.94|5969.94|5970.3|5970.3|5969.94|5969.94|0
1656492590000|2022-06-29 08:49:50|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|0
1656492610000|2022-06-29 08:50:10|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|5968.15|0
1656492620000|2022-06-29 08:50:20|5969.64|5969.64|5969.64|5969.64|5969.64|5969.64|5969.64|5969.64|0
1656492650000|2022-06-29 08:50:50|5969.08|5969.08|5968.44|5968.44|5969.08|5969.08|5968.44|5968.44|0
1656492660000|2022-06-29 08:51:00|5969.4|5969.4|5969.36|5969.36|5969.68|5969.68|5969.36|5969.36|0
1656492700000|2022-06-29 08:51:40|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|5968.4|0
1656492710000|2022-06-29 08:51:50|5968.72|5968.72|5969.49|5969.49|5969.49|5969.49|5968.72|5968.72|0
1656492760000|2022-06-29 08:52:40|5971.66|5971.66|5971.66|5971.66|5971.66|5971.66|5971.66|5971.66|0
1656492770000|2022-06-29 08:52:50|5972.37|5972.37|5972.73|5972.73|5972.73|5972.73|5972.37|5972.37|0
1656492780000|2022-06-29 08:53:00|5973.29|5973.29|5973.29|5973.29|5973.29|5973.29|5973.29|5973.29|0
1656492800000|2022-06-29 08:53:20|5973.93|5973.93|5974.49|5974.49|5974.49|5974.49|5973.93|5973.93|0
1656492840000|2022-06-29 08:54:00|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|5975.33|0
1656492850000|2022-06-29 08:54:10|5975.69|5975.69|5975.69|5975.69|5975.69|5975.69|5975.69|5975.69|0
1656492860000|2022-06-29 08:54:20|5975.37|5975.37|5977.32|5977.32|5977.32|5977.32|5974.99|5974.99|0
1656492880000|2022-06-29 08:54:40|5976.82|5976.82|5976.32|5976.32|5976.82|5976.82|5976.32|5976.32|0
1656492900000|2022-06-29 08:55:00|5977.09|5977.09|5977.09|5977.09|5977.09|5977.09|5977.09|5977.09|0
1656492920000|2022-06-29 08:55:20|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|0
1656492940000|2022-06-29 08:55:40|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|5977.6|0
1656492950000|2022-06-29 08:55:50|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|0
1656492960000|2022-06-29 08:56:00|5978.2|5978.2|5978.2|5978.2|5978.2|5978.2|5978.2|5978.2|0
1656492970000|2022-06-29 08:56:10|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|0
1656493000000|2022-06-29 08:56:40|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|5978.24|0
1656493020000|2022-06-29 08:57:00|5979.39|5979.39|5979.39|5979.39|5979.39|5979.39|5979.39|5979.39|0
1656493030000|2022-06-29 08:57:10|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|5979.07|0
1656493040000|2022-06-29 08:57:20|5979.43|5979.43|5979.07|5979.07|5979.43|5979.43|5979.07|5979.07|0
1656493080000|2022-06-29 08:58:00|5978.3|5978.3|5977.52|5977.52|5978.3|5978.3|5977.52|5977.52|0
1656493100000|2022-06-29 08:58:20|5977.24|5977.24|5976.96|5976.96|5977.24|5977.24|5976.96|5976.96|0
1656493120000|2022-06-29 08:58:40|5976.68|5976.68|5976.36|5976.36|5976.68|5976.68|5976.08|5976.08|0
1656493190000|2022-06-29 08:59:50|5975.98|5975.98|5975.34|5975.34|5975.98|5975.98|5975.34|5975.34|0
1656493200000|2022-06-29 09:00:00|5974.84|5974.84|5974.84|5974.84|5974.84|5974.84|5974.84|5974.84|0
1656493220000|2022-06-29 09:00:20|5975.16|5975.16|5975.16|5975.16|5975.16|5975.16|5975.16|5975.16|0
1656493230000|2022-06-29 09:00:30|5975.44|5975.44|5976|5976|5976|5976|5975.44|5975.44|0
1656493260000|2022-06-29 09:01:00|5976.56|5976.56|5975.72|5975.72|5976.56|5976.56|5975.72|5975.72|0
1656493310000|2022-06-29 09:01:50|5976.08|5976.08|5976.19|5976.19|5976.19|5976.19|5975.69|5975.69|0
1656493320000|2022-06-29 09:02:00|5976.47|5976.47|5975.55|5975.55|5976.47|5976.47|5975.55|5975.55|0
1656493340000|2022-06-29 09:02:20|5975.87|5975.87|5975.55|5975.55|5975.87|5975.87|5975.55|5975.55|0
1656493350000|2022-06-29 09:02:30|5975.91|5975.91|5977.75|5977.75|5977.75|5977.75|5975.91|5975.91|0
1656493360000|2022-06-29 09:02:40|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|5977.94|0
1656493370000|2022-06-29 09:02:50|5977.3|5977.3|5976.95|5976.95|5977.3|5977.3|5976.95|5976.95|0
1656493380000|2022-06-29 09:03:00|5976.63|5976.63|5976.27|5976.27|5976.63|5976.63|5976.27|5976.27|0
1656493400000|2022-06-29 09:03:20|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|5975.95|0
1656493410000|2022-06-29 09:03:30|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|0
1656493430000|2022-06-29 09:03:50|5975.89|5975.89|5975.57|5975.57|5975.89|5975.89|5975.57|5975.57|0
1656493460000|2022-06-29 09:04:20|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|5975.89|0
1656493470000|2022-06-29 09:04:30|5975.63|5975.63|5975.52|5975.52|5975.63|5975.63|5975.24|5975.24|0
1656493480000|2022-06-29 09:04:40|5975.9|5975.9|5976.78|5976.78|5976.78|5976.78|5975.9|5975.9|0
1656493490000|2022-06-29 09:04:50|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|5977.28|0
1656493510000|2022-06-29 09:05:10|5977.92|5977.92|5978.24|5978.24|5978.24|5978.24|5977.92|5977.92|0
1656493520000|2022-06-29 09:05:20|5978.56|5978.56|5978.56|5978.56|5978.56|5978.56|5978.56|5978.56|0
1656493530000|2022-06-29 09:05:30|5978.84|5978.84|5981.19|5981.19|5981.19|5981.19|5978.84|5978.84|0
1656493540000|2022-06-29 09:05:40|5980.91|5980.91|5981.19|5981.19|5981.19|5981.19|5980.91|5980.91|0
1656493570000|2022-06-29 09:06:10|5981.69|5981.69|5984.92|5984.92|5984.92|5984.92|5981.69|5981.69|0
1656493590000|2022-06-29 09:06:30|5984.6|5984.6|5984.04|5984.04|5984.6|5984.6|5984.04|5984.04|0
1656493600000|2022-06-29 09:06:40|5984.23|5984.23|5984.6|5984.6|5984.6|5984.6|5984.23|5984.23|0
1656493620000|2022-06-29 09:07:00|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|0
1656493630000|2022-06-29 09:07:10|5983.59|5983.59|5981.22|5981.22|5983.59|5983.59|5981.22|5981.22|0
1656493700000|2022-06-29 09:08:20|5980.94|5980.94|5983.09|5983.09|5983.09|5983.09|5980.94|5980.94|0
1656493710000|2022-06-29 09:08:30|5983.59|5983.59|5983.27|5983.27|5983.59|5983.59|5983.27|5983.27|0
1656493770000|2022-06-29 09:09:30|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|5982.77|0
1656493790000|2022-06-29 09:09:50|5983.13|5983.13|5982.85|5982.85|5983.49|5983.49|5982.85|5982.85|0
1656493820000|2022-06-29 09:10:20|5983.17|5983.17|5983.17|5983.17|5983.17|5983.17|5983.17|5983.17|0
1656493830000|2022-06-29 09:10:30|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|5982.67|0
1656493850000|2022-06-29 09:10:50|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|5983.23|0
1656493870000|2022-06-29 09:11:10|5983.87|5983.87|5984.25|5984.25|5984.25|5984.25|5983.87|5983.87|0
1656493880000|2022-06-29 09:11:20|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|5985.25|0
1656493910000|2022-06-29 09:11:50|5985.44|5985.44|5985.83|5985.83|5985.83|5985.83|5985.12|5985.12|0
1656493920000|2022-06-29 09:12:00|5986.11|5986.11|5985.75|5985.75|5986.11|5986.11|5985.75|5985.75|0
1656493930000|2022-06-29 09:12:10|5987.68|5987.68|5988.45|5988.45|5988.45|5988.45|5987.68|5987.68|0
1656493960000|2022-06-29 09:12:40|5988.13|5988.13|5987.21|5987.21|5988.13|5988.13|5987.21|5987.21|0
1656493970000|2022-06-29 09:12:50|5988.49|5988.49|5987.99|5987.99|5988.49|5988.49|5987.99|5987.99|0
1656493980000|2022-06-29 09:13:00|5986.84|5986.84|5986.8|5986.8|5987.16|5987.16|5986.8|5986.8|0
1656493990000|2022-06-29 09:13:10|5986.2|5986.2|5986.2|5986.2|5986.2|5986.2|5985.2|5985.2|0
1656494000000|2022-06-29 09:13:20|5985.7|5985.7|5985.7|5985.7|5985.7|5985.7|5985.7|5985.7|0
1656494040000|2022-06-29 09:14:00|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|5985.38|0
1656494060000|2022-06-29 09:14:20|5985.57|5985.57|5984.86|5984.86|5985.57|5985.57|5984.86|5984.86|0
1656494070000|2022-06-29 09:14:30|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|0
1656494100000|2022-06-29 09:15:00|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|5985.22|0
1656494130000|2022-06-29 09:15:30|5985.03|5985.03|5986.53|5986.53|5986.53|5986.53|5985.03|5985.03|0
1656494140000|2022-06-29 09:15:40|5986.21|5986.21|5985.89|5985.89|5986.21|5986.21|5985.89|5985.89|0
1656494150000|2022-06-29 09:15:50|5986.25|5986.25|5986.11|5986.11|5986.61|5986.61|5986.11|5986.11|0
1656494170000|2022-06-29 09:16:10|5985.61|5985.61|5985.61|5985.61|5985.61|5985.61|5985.61|5985.61|0
1656494180000|2022-06-29 09:16:20|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|0
1656494190000|2022-06-29 09:16:30|5985.16|5985.16|5985.16|5985.16|5985.16|5985.16|5985.16|5985.16|0
1656494200000|2022-06-29 09:16:40|5984.8|5984.8|5984.44|5984.44|5984.8|5984.8|5984.44|5984.44|0
1656494230000|2022-06-29 09:17:10|5984.76|5984.76|5984.09|5984.09|5984.76|5984.76|5984.09|5984.09|0
1656494290000|2022-06-29 09:18:10|5983.9|5983.9|5983.4|5983.4|5983.9|5983.9|5983.4|5983.4|0
1656494300000|2022-06-29 09:18:20|5983.08|5983.08|5983.08|5983.08|5983.08|5983.08|5983.08|5983.08|0
1656494310000|2022-06-29 09:18:30|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|5982.76|0
1656494330000|2022-06-29 09:18:50|5983.12|5983.12|5984.19|5984.19|5984.19|5984.19|5983.12|5983.12|0
1656494350000|2022-06-29 09:19:10|5983.47|5983.47|5981.96|5981.96|5983.47|5983.47|5981.96|5981.96|0
1656494360000|2022-06-29 09:19:20|5981.19|5981.19|5980.81|5980.81|5981.19|5981.19|5980.81|5980.81|0
1656494370000|2022-06-29 09:19:30|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|5980.45|0
1656494380000|2022-06-29 09:19:40|5979.73|5979.73|5978.97|5978.97|5979.73|5979.73|5978.97|5978.97|0
1656494390000|2022-06-29 09:19:50|5979.33|5979.33|5979.69|5979.69|5979.69|5979.69|5979.33|5979.33|0
1656494460000|2022-06-29 09:21:00|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|0
1656494470000|2022-06-29 09:21:10|5980.33|5980.33|5980.33|5980.33|5980.33|5980.33|5980.33|5980.33|0
1656494480000|2022-06-29 09:21:20|5979.83|5979.83|5979.33|5979.33|5979.83|5979.83|5979.33|5979.33|0
1656494500000|2022-06-29 09:21:40|5979.05|5979.05|5979.05|5979.05|5979.05|5979.05|5979.05|5979.05|0
1656494510000|2022-06-29 09:21:50|5978.73|5978.73|5977.58|5977.58|5978.73|5978.73|5977.58|5977.58|0
1656494520000|2022-06-29 09:22:00|5977.39|5977.39|5977.11|5977.11|5977.39|5977.39|5977.11|5977.11|0
1656494540000|2022-06-29 09:22:20|5976.34|5976.34|5976.79|5976.79|5977.11|5977.11|5976.34|5976.34|0
1656494550000|2022-06-29 09:22:30|5976.23|5976.23|5975.14|5975.14|5976.23|5976.23|5975.14|5975.14|0
1656494570000|2022-06-29 09:22:50|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|0
1656494590000|2022-06-29 09:23:10|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|5974.67|0
1656494600000|2022-06-29 09:23:20|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|5974.95|0
1656494610000|2022-06-29 09:23:30|5975.51|5975.51|5975.79|5975.79|5975.79|5975.79|5975.51|5975.51|0
1656494650000|2022-06-29 09:24:10|5976.11|5976.11|5976.11|5976.11|5976.11|5976.11|5976.11|5976.11|0
1656494670000|2022-06-29 09:24:30|5975.07|5975.07|5975.07|5975.07|5975.07|5975.07|5975.07|5975.07|0
1656494680000|2022-06-29 09:24:40|5974.88|5974.88|5974.79|5974.79|5975.26|5975.26|5974.79|5974.79|0
1656494700000|2022-06-29 09:25:00|5975.11|5975.11|5975.11|5975.11|5975.11|5975.11|5975.11|5975.11|0
1656494750000|2022-06-29 09:25:50|5975.71|5975.71|5975.71|5975.71|5975.71|5975.71|5975.71|5975.71|0
1656494760000|2022-06-29 09:26:00|5976.1|5976.1|5976.09|5976.09|5976.1|5976.1|5975.71|5975.71|0
1656494790000|2022-06-29 09:26:30|5976.41|5976.41|5976.73|5976.73|5976.73|5976.73|5976.41|5976.41|0
1656494800000|2022-06-29 09:26:40|5976.23|5976.23|5976.23|5976.23|5976.23|5976.23|5976.23|5976.23|0
1656494810000|2022-06-29 09:26:50|5976.59|5976.59|5977.23|5977.23|5977.23|5977.23|5976.59|5976.59|0
1656494840000|2022-06-29 09:27:20|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|0
1656494860000|2022-06-29 09:27:40|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|5977.27|0
1656494870000|2022-06-29 09:27:50|5977.59|5977.59|5977.59|5977.59|5977.59|5977.59|5977.59|5977.59|0
1656494880000|2022-06-29 09:28:00|5977.87|5977.87|5977.87|5977.87|5978.19|5978.19|5977.87|5977.87|0
1656494920000|2022-06-29 09:28:40|5977.59|5977.59|5977.59|5977.59|5977.59|5977.59|5977.59|5977.59|0
1656494930000|2022-06-29 09:28:50|5978.36|5978.36|5975.57|5975.57|5978.44|5978.44|5975.25|5975.25|0
1656494940000|2022-06-29 09:29:00|5976.31|5976.31|5976.44|5976.44|5976.44|5976.44|5976.12|5976.12|0
1656494950000|2022-06-29 09:29:10|5976.63|5976.63|5976.63|5976.63|5976.63|5976.63|5976.63|5976.63|0
1656494960000|2022-06-29 09:29:20|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|5977.34|0
1656494970000|2022-06-29 09:29:30|5976.96|5976.96|5978.55|5978.55|5978.55|5978.55|5976.96|5976.96|0
1656494990000|2022-06-29 09:29:50|5978.23|5978.23|5977.91|5977.91|5978.23|5978.23|5977.91|5977.91|0
1656495050000|2022-06-29 09:30:50|5977.63|5977.63|5976.92|5976.92|5977.63|5977.63|5976.92|5976.92|0
1656495060000|2022-06-29 09:31:00|5976.28|5976.28|5975.64|5975.64|5976.28|5976.28|5975.64|5975.64|0
1656495070000|2022-06-29 09:31:10|5977.88|5977.88|5978.27|5978.27|5978.27|5978.27|5977.56|5977.56|0
1656495080000|2022-06-29 09:31:20|5978.77|5978.77|5977.31|5977.31|5978.77|5978.77|5977.31|5977.31|0
1656495090000|2022-06-29 09:31:30|5977.03|5977.03|5976.75|5976.75|5977.03|5977.03|5976.75|5976.75|0
1656495120000|2022-06-29 09:32:00|5976.94|5976.94|5974.78|5974.78|5976.94|5976.94|5974.78|5974.78|0
1656495130000|2022-06-29 09:32:10|5974.14|5974.14|5974.85|5974.85|5974.85|5974.85|5974.14|5974.14|0
1656495140000|2022-06-29 09:32:20|5974.53|5974.53|5974.89|5974.89|5974.89|5974.89|5974.53|5974.53|0
1656495150000|2022-06-29 09:32:30|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|5974.53|0
1656495180000|2022-06-29 09:33:00|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|5973.82|0
1656495210000|2022-06-29 09:33:30|5974.2|5974.2|5974.67|5974.67|5974.67|5974.67|5974.2|5974.2|0
1656495290000|2022-06-29 09:34:50|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|5974.99|0
1656495330000|2022-06-29 09:35:30|5975.63|5975.63|5975.95|5975.95|5975.95|5975.95|5975.63|5975.63|0
1656495350000|2022-06-29 09:35:50|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|5975.63|0
1656495360000|2022-06-29 09:36:00|5975.91|5975.91|5977.34|5977.34|5977.34|5977.34|5975.91|5975.91|0
1656495370000|2022-06-29 09:36:10|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|5976.84|0
1656495380000|2022-06-29 09:36:20|5977.2|5977.2|5976.52|5976.52|5977.2|5977.2|5976.52|5976.52|0
1656495390000|2022-06-29 09:36:30|5977.29|5977.29|5977.29|5977.29|5977.29|5977.29|5977.29|5977.29|0
1656495400000|2022-06-29 09:36:40|5976.97|5976.97|5974.44|5974.44|5976.97|5976.97|5974.44|5974.44|0
1656495420000|2022-06-29 09:37:00|5975|5975|5975.77|5975.77|5976.05|5976.05|5975|5975|0
1656495440000|2022-06-29 09:37:20|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|5976.54|0
1656495460000|2022-06-29 09:37:40|5975.77|5975.77|5974.77|5974.77|5975.77|5975.77|5974.77|5974.77|0
1656495470000|2022-06-29 09:37:50|5974.81|5974.81|5973.41|5973.41|5974.81|5974.81|5973.41|5973.41|0
1656495480000|2022-06-29 09:38:00|5973.59|5973.59|5973.41|5973.41|5973.59|5973.59|5973.41|5973.41|0
1656495490000|2022-06-29 09:38:10|5973.73|5973.73|5973.73|5973.73|5973.73|5973.73|5973.73|5973.73|0
1656495520000|2022-06-29 09:38:40|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|5973.37|0
1656495540000|2022-06-29 09:39:00|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|0
1656495550000|2022-06-29 09:39:10|5974.27|5974.27|5974.59|5974.59|5974.91|5974.91|5974.27|5974.27|0
1656495580000|2022-06-29 09:39:40|5975.36|5975.36|5977.59|5977.59|5977.59|5977.59|5975.36|5975.36|0
1656495590000|2022-06-29 09:39:50|5976.82|5976.82|5976.18|5976.18|5976.82|5976.82|5976.18|5976.18|0
1656495610000|2022-06-29 09:40:10|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|5975.41|0
1656495620000|2022-06-29 09:40:20|5975.05|5975.05|5973.37|5973.37|5975.05|5975.05|5973.33|5973.33|0
1656495630000|2022-06-29 09:40:30|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|5973.69|0
1656495640000|2022-06-29 09:40:40|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|0
1656495670000|2022-06-29 09:41:10|5973.61|5973.61|5973.61|5973.61|5973.61|5973.61|5973.61|5973.61|0
1656495680000|2022-06-29 09:41:20|5974.57|5974.57|5976.11|5976.11|5976.11|5976.11|5974.57|5974.57|0
1656495690000|2022-06-29 09:41:30|5975.4|5975.4|5975.01|5975.01|5975.4|5975.4|5975.01|5975.01|0
1656495700000|2022-06-29 09:41:40|5975.4|5975.4|5975.4|5975.4|5975.4|5975.4|5975.4|5975.4|0
1656495730000|2022-06-29 09:42:10|5976.47|5976.47|5976.86|5976.86|5976.86|5976.86|5976.47|5976.47|0
1656495740000|2022-06-29 09:42:20|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|0
1656495750000|2022-06-29 09:42:30|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|5978.37|0
1656495760000|2022-06-29 09:42:40|5980.29|5980.29|5981.92|5981.92|5982.2|5982.2|5980.29|5980.29|0
1656495770000|2022-06-29 09:42:50|5981.57|5981.57|5981.25|5981.25|5981.57|5981.57|5981.25|5981.25|0
1656495780000|2022-06-29 09:43:00|5981.74|5981.74|5983.17|5983.17|5983.17|5983.17|5981.25|5981.25|0
1656495800000|2022-06-29 09:43:20|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|0
1656495830000|2022-06-29 09:43:50|5983.9|5983.9|5983.9|5983.9|5983.9|5983.9|5983.9|5983.9|0
1656495850000|2022-06-29 09:44:10|5984.26|5984.26|5984.86|5984.86|5984.86|5984.86|5983.27|5983.27|0
1656495890000|2022-06-29 09:44:50|5985.25|5985.25|5986.79|5986.79|5986.79|5986.79|5985.25|5985.25|0
1656495900000|2022-06-29 09:45:00|5987.11|5987.11|5986.15|5986.15|5987.11|5987.11|5986.15|5986.15|0
1656495920000|2022-06-29 09:45:20|5985.38|5985.38|5985.63|5985.63|5986.02|5986.02|5985.38|5985.38|0
1656495930000|2022-06-29 09:45:30|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|0
1656495950000|2022-06-29 09:45:50|5987.04|5987.04|5986.97|5986.97|5987.04|5987.04|5986.4|5986.4|0
1656495980000|2022-06-29 09:46:20|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|5986.61|0
1656495990000|2022-06-29 09:46:30|5986.33|5986.33|5984.06|5984.06|5986.33|5986.33|5984.06|5984.06|0
1656496000000|2022-06-29 09:46:40|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|5982.52|0
1656496010000|2022-06-29 09:46:50|5982.9|5982.9|5982.9|5982.9|5982.9|5982.9|5982.9|5982.9|0
1656496020000|2022-06-29 09:47:00|5982.13|5982.13|5982.13|5982.13|5982.13|5982.13|5982.13|5982.13|0
1656496030000|2022-06-29 09:47:10|5983.09|5983.09|5984.6|5984.6|5984.6|5984.6|5982.45|5982.45|0
1656496040000|2022-06-29 09:47:20|5983.6|5983.6|5983.24|5983.24|5984.6|5984.6|5983.24|5983.24|0
1656496070000|2022-06-29 09:47:50|5983.96|5983.96|5984.32|5984.32|5984.32|5984.32|5983.96|5983.96|0
1656496080000|2022-06-29 09:48:00|5984.64|5984.64|5985.41|5985.41|5985.41|5985.41|5984.64|5984.64|0
1656496100000|2022-06-29 09:48:20|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|0
1656496130000|2022-06-29 09:48:50|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|5984.97|0
1656496140000|2022-06-29 09:49:00|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|5985.93|0
1656496150000|2022-06-29 09:49:10|5985.61|5985.61|5986.35|5986.35|5986.35|5986.35|5985.61|5985.61|0
1656496180000|2022-06-29 09:49:40|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|5986.63|0
1656496190000|2022-06-29 09:49:50|5986.31|5986.31|5985.99|5985.99|5986.31|5986.31|5985.99|5985.99|0
1656496200000|2022-06-29 09:50:00|5985.35|5985.35|5985.07|5985.07|5985.35|5985.35|5985.07|5985.07|0
1656496210000|2022-06-29 09:50:10|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|5985.78|0
1656496260000|2022-06-29 09:51:00|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|5985.5|0
1656496280000|2022-06-29 09:51:20|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|5987.73|0
1656496290000|2022-06-29 09:51:30|5987.37|5987.37|5986.95|5986.95|5987.73|5987.73|5986.95|5986.95|0
1656496300000|2022-06-29 09:51:40|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|5987.27|0
1656496310000|2022-06-29 09:51:50|5987.91|5987.91|5988.59|5988.59|5988.59|5988.59|5987.91|5987.91|0
1656496330000|2022-06-29 09:52:10|5989.23|5989.23|5989.51|5989.51|5989.87|5989.87|5989.23|5989.23|0
1656496340000|2022-06-29 09:52:20|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|5989.15|0
1656496370000|2022-06-29 09:52:50|5988.79|5988.79|5988.44|5988.44|5988.79|5988.79|5988.44|5988.44|0
1656496390000|2022-06-29 09:53:10|5988.25|5988.25|5988.25|5988.25|5988.25|5988.25|5988.25|5988.25|0
1656496400000|2022-06-29 09:53:20|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|5988.89|0
1656496410000|2022-06-29 09:53:30|5989.25|5989.25|5989.99|5989.99|5989.99|5989.99|5989.25|5989.25|0
1656496420000|2022-06-29 09:53:40|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|5990.37|0
1656496440000|2022-06-29 09:54:00|5990.09|5990.09|5990.09|5990.09|5990.09|5990.09|5990.09|5990.09|0
1656496450000|2022-06-29 09:54:10|5989.45|5989.45|5988.95|5988.95|5989.45|5989.45|5988.95|5988.95|0
1656496460000|2022-06-29 09:54:20|5988.31|5988.31|5988.95|5988.95|5988.95|5988.95|5988.31|5988.31|0
1656496470000|2022-06-29 09:54:30|5988.46|5988.46|5985.48|5985.48|5988.46|5988.46|5985.48|5985.48|0
1656496480000|2022-06-29 09:54:40|5983.18|5983.18|5982.42|5982.42|5983.2|5983.2|5978.98|5978.98|0
1656496490000|2022-06-29 09:54:50|5983.49|5983.49|5983.11|5983.11|5983.49|5983.49|5983.11|5983.11|0
1656496500000|2022-06-29 09:55:00|5984.26|5984.26|5984.26|5984.26|5984.26|5984.26|5984.26|5984.26|0
1656496520000|2022-06-29 09:55:20|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|0
1656496530000|2022-06-29 09:55:30|5983.23|5983.23|5982.82|5982.82|5983.59|5983.59|5982.82|5982.82|0
1656496540000|2022-06-29 09:55:40|5982.46|5982.46|5982.46|5982.46|5982.46|5982.46|5982.46|5982.46|0
1656496550000|2022-06-29 09:55:50|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|5982.18|0
1656496560000|2022-06-29 09:56:00|5981.46|5981.46|5981.18|5981.18|5981.46|5981.46|5981.18|5981.18|0
1656496580000|2022-06-29 09:56:20|5980.62|5980.62|5980.3|5980.3|5980.62|5980.62|5980.3|5980.3|0
1656496590000|2022-06-29 09:56:30|5979.66|5979.66|5976.58|5976.58|5979.66|5979.66|5976.58|5976.58|0
1656496600000|2022-06-29 09:56:40|5976.96|5976.96|5975.89|5975.89|5976.96|5976.96|5975.89|5975.89|0
1656496610000|2022-06-29 09:56:50|5975.33|5975.33|5972.88|5972.88|5975.33|5975.33|5972.88|5972.88|0
1656496620000|2022-06-29 09:57:00|5972.49|5972.49|5972.17|5972.17|5972.49|5972.49|5972.17|5972.17|0
1656496630000|2022-06-29 09:57:10|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|0
1656496640000|2022-06-29 09:57:20|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|5972.81|0
1656496650000|2022-06-29 09:57:30|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|5973.58|0
1656496670000|2022-06-29 09:57:50|5973.96|5973.96|5974.35|5974.35|5974.35|5974.35|5973.96|5973.96|0
1656496680000|2022-06-29 09:58:00|5973.41|5973.41|5974.46|5974.46|5974.46|5974.46|5973.41|5973.41|0
1656496700000|2022-06-29 09:58:20|5973.69|5973.69|5974.46|5974.46|5974.46|5974.46|5973.69|5973.69|0
1656496710000|2022-06-29 09:58:30|5973.47|5973.47|5974.46|5974.46|5974.46|5974.46|5973.47|5973.47|0
1656496730000|2022-06-29 09:58:50|5974.85|5974.85|5973.77|5973.77|5974.85|5974.85|5973.77|5973.77|0
1656496770000|2022-06-29 09:59:30|5974.27|5974.27|5974.88|5974.88|5974.88|5974.88|5973.5|5973.5|0
1656496780000|2022-06-29 09:59:40|5975.07|5975.07|5975.07|5975.07|5975.07|5975.07|5975.07|5975.07|0
1656496790000|2022-06-29 09:59:50|5976.61|5976.61|5976.12|5976.12|5976.61|5976.61|5975.07|5975.07|0
1656496800000|2022-06-29 10:00:00|5976.48|5976.48|5977|5977|5977.36|5977.36|5976.48|5976.48|0
1656496810000|2022-06-29 10:00:10|5977.36|5977.36|5977.68|5977.68|5977.68|5977.68|5977.36|5977.36|0
1656496820000|2022-06-29 10:00:20|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|0
1656496830000|2022-06-29 10:00:30|5977|5977|5976.68|5976.68|5977|5977|5976.68|5976.68|0
1656496840000|2022-06-29 10:00:40|5976.96|5976.96|5977.28|5977.28|5977.28|5977.28|5976.96|5976.96|0
1656496850000|2022-06-29 10:00:50|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|5977.56|0
1656496880000|2022-06-29 10:01:20|5977.24|5977.24|5977.95|5977.95|5977.95|5977.95|5977.24|5977.24|0
1656496890000|2022-06-29 10:01:30|5978.72|5978.72|5979|5979|5979|5979|5978.72|5978.72|0
1656496900000|2022-06-29 10:01:40|5979.72|5979.72|5979.72|5979.72|5979.72|5979.72|5979.72|5979.72|0
1656496910000|2022-06-29 10:01:50|5980.36|5980.36|5981.83|5981.83|5981.83|5981.83|5980.36|5980.36|0
1656496960000|2022-06-29 10:02:40|5982.43|5982.43|5985.14|5985.14|5985.42|5985.42|5982.43|5982.43|0
1656496970000|2022-06-29 10:02:50|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|5987.06|0
1656496990000|2022-06-29 10:03:10|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|5986.78|0
1656497010000|2022-06-29 10:03:30|5986.5|5986.5|5987.06|5987.06|5987.06|5987.06|5986.5|5986.5|0
1656497020000|2022-06-29 10:03:40|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|5986.42|0
1656497030000|2022-06-29 10:03:50|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|5985.27|0
1656497060000|2022-06-29 10:04:20|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|5985.59|0
1656497080000|2022-06-29 10:04:40|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|5986.31|0
1656497100000|2022-06-29 10:05:00|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|0
1656497110000|2022-06-29 10:05:10|5986.45|5986.45|5986.45|5986.45|5986.45|5986.45|5986.45|5986.45|0
1656497130000|2022-06-29 10:05:30|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|5986.07|0
1656497140000|2022-06-29 10:05:40|5985.71|5985.71|5985.71|5985.71|5985.71|5985.71|5985.71|5985.71|0
1656497170000|2022-06-29 10:06:10|5987.25|5987.25|5988.25|5988.25|5988.25|5988.25|5987.25|5987.25|0
1656497190000|2022-06-29 10:06:30|5988.63|5988.63|5988.63|5988.63|5988.63|5988.63|5988.63|5988.63|0
1656497200000|2022-06-29 10:06:40|5988.99|5988.99|5988.99|5988.99|5988.99|5988.99|5988.99|5988.99|0
1656497230000|2022-06-29 10:07:10|5989.31|5989.31|5992.67|5992.67|5993.31|5993.31|5989.31|5989.31|0
1656497250000|2022-06-29 10:07:30|5992.99|5992.99|5992.67|5992.67|5993.31|5993.31|5992.67|5992.67|0
1656497260000|2022-06-29 10:07:40|5992.35|5992.35|5991.71|5991.71|5992.35|5992.35|5991.71|5991.71|0
1656497270000|2022-06-29 10:07:50|5991.21|5991.21|5991.21|5991.21|5991.21|5991.21|5991.21|5991.21|0
1656497290000|2022-06-29 10:08:10|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|5990.84|0
1656497320000|2022-06-29 10:08:40|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|5990.2|0
1656497330000|2022-06-29 10:08:50|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|5989.48|0
1656497350000|2022-06-29 10:09:10|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|5989.76|0
1656497370000|2022-06-29 10:09:30|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|5990.08|0
1656497380000|2022-06-29 10:09:40|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|5990.36|0
1656497390000|2022-06-29 10:09:50|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|5990.68|0
1656497400000|2022-06-29 10:10:00|5991.04|5991.04|5989.02|5989.02|5991.04|5991.04|5989.02|5989.02|0
1656497410000|2022-06-29 10:10:10|5989.21|5989.21|5990.29|5990.29|5990.29|5990.29|5989.21|5989.21|0
1656497460000|2022-06-29 10:11:00|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|5990.61|0
1656497470000|2022-06-29 10:11:10|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|5990.29|0
1656497480000|2022-06-29 10:11:20|5990.01|5990.01|5990.38|5990.38|5990.38|5990.38|5990.01|5990.01|0
1656497520000|2022-06-29 10:12:00|5990.06|5990.06|5989.1|5989.1|5990.06|5990.06|5989.1|5989.1|0
1656497530000|2022-06-29 10:12:10|5988.06|5988.06|5987.18|5987.18|5988.06|5988.06|5987.18|5987.18|0
1656497540000|2022-06-29 10:12:20|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|5986.47|0
1656497550000|2022-06-29 10:12:30|5984.7|5984.7|5983.49|5983.49|5984.7|5984.7|5983.49|5983.49|0
1656497560000|2022-06-29 10:12:40|5983.31|5983.31|5983.95|5983.95|5983.95|5983.95|5983.31|5983.31|0
1656497570000|2022-06-29 10:12:50|5983.18|5983.18|5983.56|5983.56|5983.56|5983.56|5983.18|5983.18|0
1656497580000|2022-06-29 10:13:00|5982.92|5982.92|5983.88|5983.88|5983.88|5983.88|5982.92|5982.92|0
1656497590000|2022-06-29 10:13:10|5983.24|5983.24|5983.24|5983.24|5983.24|5983.24|5983.24|5983.24|0
1656497600000|2022-06-29 10:13:20|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|5982.6|0
1656497610000|2022-06-29 10:13:30|5982.22|5982.22|5980.43|5980.43|5982.22|5982.22|5980.43|5980.43|0
1656497620000|2022-06-29 10:13:40|5981.15|5981.15|5981.7|5981.7|5981.7|5981.7|5981.15|5981.15|0
1656497640000|2022-06-29 10:14:00|5981.2|5981.2|5979.6|5979.6|5981.2|5981.2|5979.6|5979.6|0
1656497670000|2022-06-29 10:14:30|5979.39|5979.39|5979.39|5979.39|5979.39|5979.39|5979.39|5979.39|0
1656497700000|2022-06-29 10:15:00|5979.17|5979.17|5978.99|5978.99|5979.17|5979.17|5978.99|5978.99|0
1656497710000|2022-06-29 10:15:10|5977.83|5977.83|5977.83|5977.83|5977.83|5977.83|5977.83|5977.83|0
1656497730000|2022-06-29 10:15:30|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|5977.51|0
1656497750000|2022-06-29 10:15:50|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|5978.23|0
1656497780000|2022-06-29 10:16:20|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|0
1656497820000|2022-06-29 10:17:00|5980.94|5980.94|5980.02|5980.02|5980.94|5980.94|5980.02|5980.02|0
1656497830000|2022-06-29 10:17:10|5980.3|5980.3|5979.62|5979.62|5980.3|5980.3|5979.62|5979.62|0
1656497850000|2022-06-29 10:17:30|5978.98|5978.98|5977.34|5977.34|5978.98|5978.98|5977.34|5977.34|0
1656497890000|2022-06-29 10:18:10|5976.63|5976.63|5976.99|5976.99|5976.99|5976.99|5976.63|5976.63|0
1656497900000|2022-06-29 10:18:20|5977.48|5977.48|5976.92|5976.92|5977.48|5977.48|5976.92|5976.92|0
1656497910000|2022-06-29 10:18:30|5976.55|5976.55|5976.27|5976.27|5976.55|5976.55|5976.27|5976.27|0
1656497930000|2022-06-29 10:18:50|5975.55|5975.55|5973.95|5973.95|5975.55|5975.55|5973.95|5973.95|0
1656497940000|2022-06-29 10:19:00|5973.57|5973.57|5973.57|5973.57|5973.57|5973.57|5973.57|5973.57|0
1656497950000|2022-06-29 10:19:10|5972.93|5972.93|5972.93|5972.93|5972.93|5972.93|5972.93|5972.93|0
1656497970000|2022-06-29 10:19:30|5971.44|5971.44|5971.44|5971.44|5971.44|5971.44|5971.44|5971.44|0
1656498010000|2022-06-29 10:20:10|5971.12|5971.12|5971.76|5971.76|5971.76|5971.76|5970.8|5970.8|0
1656498020000|2022-06-29 10:20:20|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|5972.08|0
1656498040000|2022-06-29 10:20:40|5971.31|5971.31|5971.03|5971.03|5971.31|5971.31|5970.71|5970.71|0
1656498050000|2022-06-29 10:20:50|5971.53|5971.53|5971.53|5971.53|5971.53|5971.53|5971.53|5971.53|0
1656498070000|2022-06-29 10:21:10|5971.25|5971.25|5971.25|5971.25|5971.25|5971.25|5971.25|5971.25|0
1656498100000|2022-06-29 10:21:40|5970.53|5970.53|5970.53|5970.53|5970.53|5970.53|5970.53|5970.53|0
1656498130000|2022-06-29 10:22:10|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|0
1656498150000|2022-06-29 10:22:30|5972.17|5972.17|5973.45|5973.45|5973.45|5973.45|5972.17|5972.17|0
1656498160000|2022-06-29 10:22:40|5974.16|5974.16|5975.93|5975.93|5975.93|5975.93|5974.16|5974.16|0
1656498170000|2022-06-29 10:22:50|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|5975.57|0
1656498180000|2022-06-29 10:23:00|5975.25|5975.25|5974.93|5974.93|5975.25|5975.25|5974.93|5974.93|0
1656498190000|2022-06-29 10:23:10|5974.65|5974.65|5974.93|5974.93|5974.93|5974.93|5974.65|5974.65|0
1656498220000|2022-06-29 10:23:40|5975.25|5975.25|5975.25|5975.25|5975.25|5975.25|5975.25|5975.25|0
1656498250000|2022-06-29 10:24:10|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|5973.97|0
1656498260000|2022-06-29 10:24:20|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|0
1656498270000|2022-06-29 10:24:30|5974.15|5974.15|5972.88|5972.88|5974.15|5974.15|5972.88|5972.88|0
1656498280000|2022-06-29 10:24:40|5972.24|5972.24|5972.05|5972.05|5972.24|5972.24|5972.05|5972.05|0
1656498290000|2022-06-29 10:24:50|5971.55|5971.55|5971.55|5971.55|5971.55|5971.55|5971.55|5971.55|0
1656498310000|2022-06-29 10:25:10|5970.91|5970.91|5970.63|5970.63|5970.91|5970.91|5970.63|5970.63|0
1656498320000|2022-06-29 10:25:20|5968.71|5968.71|5968.52|5968.52|5968.71|5968.71|5968.52|5968.52|0
1656498330000|2022-06-29 10:25:30|5968.33|5968.33|5968.14|5968.14|5968.33|5968.33|5968.14|5968.14|0
1656498340000|2022-06-29 10:25:40|5968.33|5968.33|5967.73|5967.73|5968.33|5968.33|5967.73|5967.73|0
1656498380000|2022-06-29 10:26:20|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|5967.76|0
1656498410000|2022-06-29 10:26:50|5967.12|5967.12|5966.8|5966.8|5967.12|5967.12|5966.8|5966.8|0
1656498420000|2022-06-29 10:27:00|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|5967.95|0
1656498430000|2022-06-29 10:27:10|5967.57|5967.57|5967.34|5967.34|5967.95|5967.95|5966.95|5966.95|0
1656498460000|2022-06-29 10:27:40|5965.8|5965.8|5967.34|5967.34|5967.34|5967.34|5965.8|5965.8|0
1656498470000|2022-06-29 10:27:50|5966.7|5966.7|5966.84|5966.84|5966.84|5966.84|5966.2|5966.2|0
1656498480000|2022-06-29 10:28:00|5967.48|5967.48|5967.48|5967.48|5967.48|5967.48|5967.48|5967.48|0
1656498490000|2022-06-29 10:28:10|5967.84|5967.84|5968.12|5968.12|5968.12|5968.12|5967.84|5967.84|0
1656498500000|2022-06-29 10:28:20|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|5968.48|0
1656498510000|2022-06-29 10:28:30|5968.86|5968.86|5969.36|5969.36|5969.36|5969.36|5968.86|5968.86|0
1656498540000|2022-06-29 10:29:00|5969.74|5969.74|5969.74|5969.74|5969.74|5969.74|5969.74|5969.74|0
1656498570000|2022-06-29 10:29:30|5969.14|5969.14|5969.14|5969.14|5969.14|5969.14|5969.14|5969.14|0
1656498610000|2022-06-29 10:30:10|5969.52|5969.52|5971.06|5971.06|5971.06|5971.06|5969.52|5969.52|0
1656498620000|2022-06-29 10:30:20|5969.91|5969.91|5969.91|5969.91|5969.91|5969.91|5969.91|5969.91|0
1656498640000|2022-06-29 10:30:40|5969.63|5969.63|5968.44|5968.44|5970.04|5970.04|5968.44|5968.44|0
1656498660000|2022-06-29 10:31:00|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|0
1656498700000|2022-06-29 10:31:40|5969.54|5969.54|5969.54|5969.54|5969.54|5969.54|5969.54|5969.54|0
1656498730000|2022-06-29 10:32:10|5968.9|5968.9|5967.36|5967.36|5968.9|5968.9|5967.36|5967.36|0
1656498740000|2022-06-29 10:32:20|5967.64|5967.64|5969.54|5969.54|5969.54|5969.54|5967.64|5967.64|0
1656498770000|2022-06-29 10:32:50|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|5969.73|0
1656498780000|2022-06-29 10:33:00|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|5969.41|0
1656498820000|2022-06-29 10:33:40|5968.77|5968.77|5968.1|5968.1|5968.77|5968.77|5968.1|5968.1|0
1656498840000|2022-06-29 10:34:00|5968.74|5968.74|5969.9|5969.9|5969.9|5969.9|5968.74|5968.74|0
1656498850000|2022-06-29 10:34:10|5970.22|5970.22|5970.22|5970.22|5970.22|5970.22|5970.22|5970.22|0
1656498880000|2022-06-29 10:34:40|5969.83|5969.83|5971.39|5971.39|5971.39|5971.39|5969.83|5969.83|0
1656498900000|2022-06-29 10:35:00|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|5972.46|0
1656498930000|2022-06-29 10:35:30|5972.96|5972.96|5973.84|5973.84|5973.84|5973.84|5972.96|5972.96|0
1656498940000|2022-06-29 10:35:40|5974.4|5974.4|5975.04|5975.04|5975.04|5975.04|5974.12|5974.12|0
1656498950000|2022-06-29 10:35:50|5975.75|5975.75|5976.14|5976.14|5976.14|5976.14|5975.75|5975.75|0
1656498960000|2022-06-29 10:36:00|5976.42|5976.42|5976.42|5976.42|5976.42|5976.42|5976.42|5976.42|0
1656498980000|2022-06-29 10:36:20|5977.41|5977.41|5977.69|5977.69|5977.69|5977.69|5977.41|5977.41|0
1656498990000|2022-06-29 10:36:30|5979.33|5979.33|5978.65|5978.65|5979.33|5979.33|5978.65|5978.65|0
1656499000000|2022-06-29 10:36:40|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|5979.04|0
1656499010000|2022-06-29 10:36:50|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|0
1656499030000|2022-06-29 10:37:10|5978.95|5978.95|5978.95|5978.95|5978.95|5978.95|5978.95|5978.95|0
1656499040000|2022-06-29 10:37:20|5978.59|5978.59|5977.63|5977.63|5978.59|5978.59|5977.63|5977.63|0
1656499060000|2022-06-29 10:37:40|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|5977.13|0
1656499070000|2022-06-29 10:37:50|5976.77|5976.77|5976.42|5976.42|5977.13|5977.13|5976.42|5976.42|0
1656499080000|2022-06-29 10:38:00|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|5977.49|0
1656499090000|2022-06-29 10:38:10|5977.77|5977.77|5977.05|5977.05|5977.77|5977.77|5977.05|5977.05|0
1656499100000|2022-06-29 10:38:20|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|5976.73|0
1656499130000|2022-06-29 10:38:50|5976.41|5976.41|5975.36|5975.36|5976.41|5976.41|5975.36|5975.36|0
1656499140000|2022-06-29 10:39:00|5974.99|5974.99|5975.37|5975.37|5975.37|5975.37|5974.99|5974.99|0
1656499170000|2022-06-29 10:39:30|5975.94|5975.94|5974.79|5974.79|5975.94|5975.94|5974.79|5974.79|0
1656499180000|2022-06-29 10:39:40|5974.98|5974.98|5974.98|5974.98|5974.98|5974.98|5974.98|5974.98|0
1656499210000|2022-06-29 10:40:10|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|5975.48|0
1656499220000|2022-06-29 10:40:20|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|5976.25|0
1656499230000|2022-06-29 10:40:30|5976.57|5976.57|5977.53|5977.53|5977.53|5977.53|5976.57|5976.57|0
1656499280000|2022-06-29 10:41:20|5977.59|5977.59|5977.86|5977.86|5977.86|5977.86|5977.09|5977.09|0
1656499300000|2022-06-29 10:41:40|5977.58|5977.58|5977.58|5977.58|5977.58|5977.58|5977.58|5977.58|0
1656499330000|2022-06-29 10:42:10|5979.12|5979.12|5978.48|5978.48|5979.12|5979.12|5978.48|5978.48|0
1656499340000|2022-06-29 10:42:20|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|5977.98|0
1656499350000|2022-06-29 10:42:30|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|0
1656499380000|2022-06-29 10:43:00|5976.19|5976.19|5975.45|5975.45|5976.19|5976.19|5975.45|5975.45|0
1656499410000|2022-06-29 10:43:30|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|0
1656499420000|2022-06-29 10:43:40|5976.37|5976.37|5977.61|5977.61|5977.61|5977.61|5976.37|5976.37|0
1656499440000|2022-06-29 10:44:00|5977.97|5977.97|5978.47|5978.47|5978.47|5978.47|5977.97|5977.97|0
1656499460000|2022-06-29 10:44:20|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|5978.85|0
1656499470000|2022-06-29 10:44:30|5977.89|5977.89|5977.12|5977.12|5977.89|5977.89|5977.12|5977.12|0
1656499480000|2022-06-29 10:44:40|5976.62|5976.62|5976.62|5976.62|5976.62|5976.62|5976.62|5976.62|0
1656499490000|2022-06-29 10:44:50|5976.34|5976.34|5976.34|5976.34|5976.34|5976.34|5976.34|5976.34|0
1656499500000|2022-06-29 10:45:00|5975.97|5975.97|5975.97|5975.97|5975.97|5975.97|5975.97|5975.97|0
1656499510000|2022-06-29 10:45:10|5975.2|5975.2|5973.46|5973.46|5975.2|5975.2|5973.46|5973.46|0
1656499520000|2022-06-29 10:45:20|5973.78|5973.78|5973.4|5973.4|5973.78|5973.78|5973.4|5973.4|0
1656499530000|2022-06-29 10:45:30|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|0
1656499540000|2022-06-29 10:45:40|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|5974.08|0
1656499560000|2022-06-29 10:46:00|5973.58|5973.58|5973.26|5973.26|5973.58|5973.58|5973.26|5973.26|0
1656499570000|2022-06-29 10:46:10|5972.9|5972.9|5972.71|5972.71|5972.9|5972.9|5972.71|5972.71|0
1656499590000|2022-06-29 10:46:30|5973.1|5973.1|5973.1|5973.1|5973.1|5973.1|5973.1|5973.1|0
1656499620000|2022-06-29 10:47:00|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|5972.82|0
1656499630000|2022-06-29 10:47:10|5972.5|5972.5|5972.5|5972.5|5972.5|5972.5|5971.73|5971.73|0
1656499640000|2022-06-29 10:47:20|5972.85|5972.85|5972.85|5972.85|5972.85|5972.85|5972.85|5972.85|0
1656499700000|2022-06-29 10:48:20|5973.49|5973.49|5973.81|5973.81|5973.81|5973.81|5973.49|5973.49|0
1656499730000|2022-06-29 10:48:50|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|5974.13|0
1656499770000|2022-06-29 10:49:30|5974.45|5974.45|5974.45|5974.45|5974.45|5974.45|5974.45|5974.45|0
1656499780000|2022-06-29 10:49:40|5974.64|5974.64|5974.64|5974.64|5974.64|5974.64|5974.64|5974.64|0
1656499790000|2022-06-29 10:49:50|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|0
1656499800000|2022-06-29 10:50:00|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1656499810000|2022-06-29 10:50:10|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|0
1656499820000|2022-06-29 10:50:20|5973.8|5973.8|5973.44|5973.44|5973.8|5973.8|5973.44|5973.44|0
1656499830000|2022-06-29 10:50:30|5972.8|5972.8|5971.36|5971.36|5972.8|5972.8|5971.36|5971.36|0
1656499860000|2022-06-29 10:51:00|5970.98|5970.98|5971.58|5971.58|5971.58|5971.58|5970.98|5970.98|0
1656499900000|2022-06-29 10:51:40|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|5971.86|0
1656499910000|2022-06-29 10:51:50|5971.67|5971.67|5971.67|5971.67|5971.67|5971.67|5971.67|5971.67|0
1656499930000|2022-06-29 10:52:10|5971.35|5971.35|5971.16|5971.16|5971.35|5971.35|5971.16|5971.16|0
1656499940000|2022-06-29 10:52:20|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|5970.66|0
1656500000000|2022-06-29 10:53:20|5971.16|5971.16|5971.16|5971.16|5971.16|5971.16|5971.16|5971.16|0
1656500010000|2022-06-29 10:53:30|5971.54|5971.54|5973.47|5973.47|5973.47|5973.47|5971.54|5971.54|0
1656500020000|2022-06-29 10:53:40|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|0
1656500030000|2022-06-29 10:53:50|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|5973.06|0
1656500050000|2022-06-29 10:54:10|5971.6|5971.6|5970.97|5970.97|5971.6|5971.6|5970.97|5970.97|0
1656500070000|2022-06-29 10:54:30|5969.81|5969.81|5969.53|5969.53|5969.81|5969.81|5969.53|5969.53|0
1656500080000|2022-06-29 10:54:40|5969.21|5969.21|5970.04|5970.04|5970.04|5970.04|5968.44|5968.44|0
1656500100000|2022-06-29 10:55:00|5969.54|5969.54|5969.54|5969.54|5969.54|5969.54|5969.54|5969.54|0
1656500130000|2022-06-29 10:55:30|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|5969.16|0
1656500140000|2022-06-29 10:55:40|5969.35|5969.35|5970.59|5970.59|5970.59|5970.59|5969.35|5969.35|0
1656500150000|2022-06-29 10:55:50|5971.23|5971.23|5970.91|5970.91|5971.23|5971.23|5970.91|5970.91|0
1656500160000|2022-06-29 10:56:00|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1656500170000|2022-06-29 10:56:10|5971.08|5971.08|5971.18|5971.18|5971.36|5971.36|5971.08|5971.08|0
1656500190000|2022-06-29 10:56:30|5970.68|5970.68|5970.32|5970.32|5970.68|5970.68|5970.32|5970.32|0
1656500270000|2022-06-29 10:57:50|5968.89|5968.89|5968.89|5968.89|5968.89|5968.89|5968.89|5968.89|0
1656500300000|2022-06-29 10:58:20|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|5969.45|0
1656500310000|2022-06-29 10:58:30|5969.26|5969.26|5968.98|5968.98|5969.26|5969.26|5968.98|5968.98|0
1656500340000|2022-06-29 10:59:00|5968.79|5968.79|5968.98|5968.98|5968.98|5968.98|5968.79|5968.79|0
1656500350000|2022-06-29 10:59:10|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|0
1656500380000|2022-06-29 10:59:40|5969.08|5969.08|5969.8|5969.8|5970.12|5970.12|5969.08|5969.08|0
1656500390000|2022-06-29 10:59:50|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|0
1656500410000|2022-06-29 11:00:10|5969.66|5969.66|5969.66|5969.66|5969.66|5969.66|5969.66|5969.66|0
1656500420000|2022-06-29 11:00:20|5969.94|5969.94|5970.94|5970.94|5970.94|5970.94|5969.94|5969.94|0
1656500450000|2022-06-29 11:00:50|5970.56|5970.56|5970.94|5970.94|5970.94|5970.94|5970.56|5970.56|0
1656500460000|2022-06-29 11:01:00|5971.29|5971.29|5971.29|5971.29|5971.29|5971.29|5971.29|5971.29|0
1656500510000|2022-06-29 11:01:50|5971.01|5971.01|5970.69|5970.69|5971.01|5971.01|5970.69|5970.69|0
1656500520000|2022-06-29 11:02:00|5970.5|5970.5|5970.69|5970.69|5970.69|5970.69|5970.5|5970.5|0
1656500540000|2022-06-29 11:02:20|5971.05|5971.05|5970.41|5970.41|5971.05|5971.05|5970.41|5970.41|0
1656500550000|2022-06-29 11:02:30|5970.09|5970.09|5968.83|5968.83|5970.09|5970.09|5968.83|5968.83|0
1656500560000|2022-06-29 11:02:40|5968.19|5968.19|5968.19|5968.19|5968.19|5968.19|5968.19|5968.19|0
1656500600000|2022-06-29 11:03:20|5967.69|5967.69|5967.97|5967.97|5967.97|5967.97|5967.69|5967.69|0
1656500630000|2022-06-29 11:03:50|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|5968.29|0
1656500650000|2022-06-29 11:04:10|5967.14|5967.14|5967.33|5967.33|5967.33|5967.33|5967.14|5967.14|0
1656500660000|2022-06-29 11:04:20|5967.71|5967.71|5968.03|5968.03|5968.03|5968.03|5967.71|5967.71|0
1656500680000|2022-06-29 11:04:40|5968.59|5968.59|5968.59|5968.59|5968.59|5968.59|5968.59|5968.59|0
1656500690000|2022-06-29 11:04:50|5968.09|5968.09|5968.59|5968.59|5968.59|5968.59|5968.09|5968.09|0
1656500700000|2022-06-29 11:05:00|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|5969.36|0
1656500710000|2022-06-29 11:05:10|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|5970.08|0
1656500720000|2022-06-29 11:05:20|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|5969.8|0
1656500740000|2022-06-29 11:05:40|5969.52|5969.52|5969.8|5969.8|5969.8|5969.8|5969.52|5969.52|0
1656500750000|2022-06-29 11:05:50|5969.98|5969.98|5969.98|5969.98|5969.98|5969.98|5969.98|5969.98|0
1656500780000|2022-06-29 11:06:20|5970.62|5970.62|5970.62|5970.62|5970.62|5970.62|5970.62|5970.62|0
1656500810000|2022-06-29 11:06:50|5970.44|5970.44|5970.44|5970.44|5970.44|5970.44|5970.44|5970.44|0
1656500830000|2022-06-29 11:07:10|5971.21|5971.21|5971.21|5971.21|5971.21|5971.21|5971.21|5971.21|0
1656500840000|2022-06-29 11:07:20|5971.52|5971.52|5971.52|5971.52|5971.52|5971.52|5971.52|5971.52|0
1656500850000|2022-06-29 11:07:30|5972.16|5972.16|5971.67|5971.67|5972.16|5972.16|5971.67|5971.67|0
1656500870000|2022-06-29 11:07:50|5971.35|5971.35|5971.7|5971.7|5971.7|5971.7|5971.35|5971.35|0
1656500880000|2022-06-29 11:08:00|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|0
1656500890000|2022-06-29 11:08:10|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|5971.54|0
1656500910000|2022-06-29 11:08:30|5971.89|5971.89|5971.72|5971.72|5972.08|5972.08|5971.72|5971.72|0
1656500920000|2022-06-29 11:08:40|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|0
1656500960000|2022-06-29 11:09:20|5972.64|5972.64|5973.28|5973.28|5973.28|5973.28|5972.64|5972.64|0
1656500980000|2022-06-29 11:09:40|5973.47|5973.47|5973.47|5973.47|5973.47|5973.47|5973.47|5973.47|0
1656501010000|2022-06-29 11:10:10|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|5972.97|0
1656501020000|2022-06-29 11:10:20|5972.33|5972.33|5970.71|5970.71|5972.33|5972.33|5970.71|5970.71|0
1656501040000|2022-06-29 11:10:40|5970.07|5970.07|5970.07|5970.07|5970.07|5970.07|5970.07|5970.07|0
1656501050000|2022-06-29 11:10:50|5969.41|5969.41|5968.64|5968.64|5969.41|5969.41|5968.64|5968.64|0
1656501070000|2022-06-29 11:11:10|5968.06|5968.06|5967.37|5967.37|5968.06|5968.06|5966.22|5966.22|0
1656501080000|2022-06-29 11:11:20|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|5966.73|0
1656501090000|2022-06-29 11:11:30|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|0
1656501120000|2022-06-29 11:12:00|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|5967.05|0
1656501160000|2022-06-29 11:12:40|5966.67|5966.67|5967.33|5967.33|5967.33|5967.33|5966.67|5966.67|0
1656501190000|2022-06-29 11:13:10|5966.69|5966.69|5967.01|5967.01|5967.01|5967.01|5966.69|5966.69|0
1656501200000|2022-06-29 11:13:20|5965.74|5965.74|5965.63|5965.63|5965.74|5965.74|5965.46|5965.46|0
1656501210000|2022-06-29 11:13:30|5966.13|5966.13|5965.81|5965.81|5966.13|5966.13|5965.81|5965.81|0
1656501250000|2022-06-29 11:14:10|5966.13|5966.13|5968.37|5968.37|5968.37|5968.37|5965.94|5965.94|0
1656501260000|2022-06-29 11:14:20|5969.08|5969.08|5970.44|5970.44|5970.44|5970.44|5968.72|5968.72|0
1656501270000|2022-06-29 11:14:30|5970.12|5970.12|5970.48|5970.48|5970.48|5970.48|5970.12|5970.12|0
1656501290000|2022-06-29 11:14:50|5969.98|5969.98|5969.98|5969.98|5969.98|5969.98|5969.98|5969.98|0
1656501320000|2022-06-29 11:15:20|5969.34|5969.34|5966.29|5966.29|5969.34|5969.34|5964.36|5964.36|0
1656501340000|2022-06-29 11:15:40|5966.68|5966.68|5967|5967|5967|5967|5966.68|5966.68|0
1656501400000|2022-06-29 11:16:40|5967.38|5967.38|5967.75|5967.75|5967.75|5967.75|5967.38|5967.38|0
1656501410000|2022-06-29 11:16:50|5967.56|5967.56|5967.88|5967.88|5967.88|5967.88|5967.56|5967.56|0
1656501420000|2022-06-29 11:17:00|5968.44|5968.44|5969.57|5969.57|5969.57|5969.57|5968.44|5968.44|0
1656501430000|2022-06-29 11:17:10|5968.93|5968.93|5968.55|5968.55|5968.93|5968.93|5968.55|5968.55|0
1656501440000|2022-06-29 11:17:20|5967.91|5967.91|5967.91|5967.91|5967.91|5967.91|5967.52|5967.52|0
1656501460000|2022-06-29 11:17:40|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|0
1656501470000|2022-06-29 11:17:50|5967.27|5967.27|5967.27|5967.27|5967.27|5967.27|5967.27|5967.27|0
1656501480000|2022-06-29 11:18:00|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|5967.59|0
1656501520000|2022-06-29 11:18:40|5967.27|5967.27|5967.27|5967.27|5967.27|5967.27|5967.27|5967.27|0
1656501550000|2022-06-29 11:19:10|5967.59|5967.59|5968.59|5968.59|5968.59|5968.59|5967.23|5967.23|0
1656501560000|2022-06-29 11:19:20|5968.87|5968.87|5968.59|5968.59|5968.87|5968.87|5968.59|5968.59|0
1656501600000|2022-06-29 11:20:00|5969.3|5969.3|5970.3|5970.3|5970.3|5970.3|5969.3|5969.3|0
1656501610000|2022-06-29 11:20:10|5970.49|5970.49|5970.49|5970.49|5970.49|5970.49|5970.49|5970.49|0
1656501620000|2022-06-29 11:20:20|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|5970.21|0
1656501650000|2022-06-29 11:20:50|5970.59|5970.59|5970.4|5970.4|5970.59|5970.59|5970.4|5970.4|0
1656501660000|2022-06-29 11:21:00|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1656501670000|2022-06-29 11:21:10|5970.44|5970.44|5970.25|5970.25|5970.44|5970.44|5970.25|5970.25|0
1656501690000|2022-06-29 11:21:30|5969.1|5969.1|5970.1|5970.1|5970.1|5970.1|5969.1|5969.1|0
1656501700000|2022-06-29 11:21:40|5970.87|5970.87|5970.87|5970.87|5970.87|5970.87|5970.87|5970.87|0
1656501750000|2022-06-29 11:22:30|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|5971.26|0
1656501760000|2022-06-29 11:22:40|5970.87|5970.87|5971.19|5971.19|5971.19|5971.19|5970.87|5970.87|0
1656501830000|2022-06-29 11:23:50|5970.23|5970.23|5969.72|5969.72|5970.23|5970.23|5968.95|5968.95|0
1656501850000|2022-06-29 11:24:10|5969.34|5969.34|5969.02|5969.02|5969.34|5969.34|5969.02|5969.02|0
1656501860000|2022-06-29 11:24:20|5969.66|5969.66|5969.66|5969.66|5969.66|5969.66|5969.66|5969.66|0
1656501910000|2022-06-29 11:25:10|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|5969.34|0
1656501920000|2022-06-29 11:25:20|5968.62|5968.62|5968.62|5968.62|5968.62|5968.62|5968.62|5968.62|0
1656501930000|2022-06-29 11:25:30|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|5969.26|0
1656501950000|2022-06-29 11:25:50|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|5969.58|0
1656501960000|2022-06-29 11:26:00|5970.35|5970.35|5969.2|5969.2|5970.35|5970.35|5969.2|5969.2|0
1656501970000|2022-06-29 11:26:10|5969.39|5969.39|5969.39|5969.39|5969.39|5969.39|5969.39|5969.39|0
1656501980000|2022-06-29 11:26:20|5969.58|5969.58|5969.95|5969.95|5969.95|5969.95|5969.58|5969.58|0
1656502000000|2022-06-29 11:26:40|5970.31|5970.31|5971.44|5971.44|5971.44|5971.44|5970.31|5970.31|0
1656502010000|2022-06-29 11:26:50|5971.8|5971.8|5971.8|5971.8|5971.8|5971.8|5971.8|5971.8|0
1656502030000|2022-06-29 11:27:10|5971.41|5971.41|5970.45|5970.45|5971.41|5971.41|5970.45|5970.45|0
1656502040000|2022-06-29 11:27:20|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|5970.73|0
1656502080000|2022-06-29 11:28:00|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|5970.45|0
1656502100000|2022-06-29 11:28:20|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|0
1656502110000|2022-06-29 11:28:30|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|5971.41|0
1656502130000|2022-06-29 11:28:50|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|5971.73|0
1656502140000|2022-06-29 11:29:00|5970.96|5970.96|5968.97|5968.97|5970.96|5970.96|5968.97|5968.97|0
1656502150000|2022-06-29 11:29:10|5969.36|5969.36|5969.68|5969.68|5969.68|5969.68|5969.36|5969.36|0
1656502160000|2022-06-29 11:29:20|5969.29|5969.29|5969.68|5969.68|5969.68|5969.68|5969.29|5969.29|0
1656502170000|2022-06-29 11:29:30|5970|5970|5970|5970|5970|5970|5970|5970|0
1656502180000|2022-06-29 11:29:40|5970.32|5970.32|5970.6|5970.6|5970.6|5970.6|5970.32|5970.32|0
1656502210000|2022-06-29 11:30:10|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|0
1656502230000|2022-06-29 11:30:30|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|0
1656502240000|2022-06-29 11:30:40|5971.91|5971.91|5971.72|5971.72|5971.91|5971.91|5971.72|5971.72|0
1656502270000|2022-06-29 11:31:10|5972.11|5972.11|5972.49|5972.49|5972.49|5972.49|5971.72|5971.72|0
1656502280000|2022-06-29 11:31:20|5972.11|5972.11|5972.47|5972.47|5972.47|5972.47|5971.75|5971.75|0
1656502290000|2022-06-29 11:31:30|5972.11|5972.11|5972.75|5972.75|5972.75|5972.75|5972.11|5972.11|0
1656502340000|2022-06-29 11:32:20|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|5973.13|0
1656502350000|2022-06-29 11:32:30|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|5973.32|0
1656502370000|2022-06-29 11:32:50|5974.28|5974.28|5974.28|5974.28|5974.28|5974.28|5974.28|5974.28|0
1656502390000|2022-06-29 11:33:10|5974.64|5974.64|5974.25|5974.25|5974.64|5974.64|5974.25|5974.25|0
1656502400000|2022-06-29 11:33:20|5973.87|5973.87|5973.87|5973.87|5974.51|5974.51|5973.87|5973.87|0
1656502420000|2022-06-29 11:33:40|5974.23|5974.23|5974.23|5974.23|5974.23|5974.23|5974.23|5974.23|0
1656502440000|2022-06-29 11:34:00|5974.04|5974.04|5974.11|5974.11|5974.11|5974.11|5973.4|5973.4|0
1656502450000|2022-06-29 11:34:10|5973.76|5973.76|5973.76|5973.76|5973.76|5973.76|5973.76|5973.76|0
1656502480000|2022-06-29 11:34:40|5974.25|5974.25|5972.71|5972.71|5974.25|5974.25|5972.71|5972.71|0
1656502500000|2022-06-29 11:35:00|5972.06|5972.06|5972.57|5972.57|5972.57|5972.57|5972.06|5972.06|0
1656502510000|2022-06-29 11:35:10|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|5972.89|0
1656502540000|2022-06-29 11:35:40|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|0
1656502550000|2022-06-29 11:35:50|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|0
1656502570000|2022-06-29 11:36:10|5973.21|5973.21|5973.58|5973.58|5973.58|5973.58|5973.21|5973.21|0
1656502590000|2022-06-29 11:36:30|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|5973.26|0
1656502610000|2022-06-29 11:36:50|5973.9|5973.9|5973.58|5973.58|5973.9|5973.9|5973.58|5973.58|0
1656502620000|2022-06-29 11:37:00|5973.26|5973.26|5972.89|5972.89|5973.26|5973.26|5972.89|5972.89|0
1656502630000|2022-06-29 11:37:10|5972.12|5972.12|5972.44|5972.44|5972.44|5972.44|5972.12|5972.12|0
1656502640000|2022-06-29 11:37:20|5972.63|5972.63|5973.48|5973.48|5973.48|5973.48|5972.63|5972.63|0
1656502660000|2022-06-29 11:37:40|5973.8|5973.8|5973.08|5973.08|5974.16|5974.16|5973.08|5973.08|0
1656502670000|2022-06-29 11:37:50|5972.76|5972.76|5972.76|5972.76|5972.76|5972.76|5972.76|5972.76|0
1656502680000|2022-06-29 11:38:00|5971.99|5971.99|5970.5|5970.5|5971.99|5971.99|5970.5|5970.5|0
1656502700000|2022-06-29 11:38:20|5970.82|5970.82|5970.54|5970.54|5970.82|5970.82|5970.54|5970.54|0
1656502720000|2022-06-29 11:38:40|5970.82|5970.82|5970.82|5970.82|5970.82|5970.82|5970.82|5970.82|0
1656502730000|2022-06-29 11:38:50|5970.18|5970.18|5970.18|5970.18|5970.18|5970.18|5970.18|5970.18|0
1656502740000|2022-06-29 11:39:00|5970.56|5970.56|5970.95|5970.95|5970.95|5970.95|5970.56|5970.56|0
1656502750000|2022-06-29 11:39:10|5971.31|5971.31|5970.95|5970.95|5971.31|5971.31|5970.95|5970.95|0
1656502760000|2022-06-29 11:39:20|5971.59|5971.59|5970.82|5970.82|5971.59|5971.59|5970.82|5970.82|0
1656502840000|2022-06-29 11:40:40|5971.18|5971.18|5971.18|5971.18|5971.18|5971.18|5971.18|5971.18|0
1656502870000|2022-06-29 11:41:10|5970.68|5970.68|5970.68|5970.68|5970.68|5970.68|5970.68|5970.68|0
1656502960000|2022-06-29 11:42:40|5971.04|5971.04|5971.04|5971.04|5971.04|5971.04|5971.04|5971.04|0
1656502980000|2022-06-29 11:43:00|5971.39|5971.39|5971.21|5971.21|5971.39|5971.39|5971.21|5971.21|0
1656502990000|2022-06-29 11:43:10|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|5971.39|0
1656503000000|2022-06-29 11:43:20|5972.16|5972.16|5972.16|5972.16|5972.16|5972.16|5972.16|5972.16|0
1656503010000|2022-06-29 11:43:30|5972.48|5972.48|5972.8|5972.8|5972.8|5972.8|5972.48|5972.48|0
1656503040000|2022-06-29 11:44:00|5972.45|5972.45|5973.09|5973.09|5973.09|5973.09|5972.13|5972.13|0
1656503080000|2022-06-29 11:44:40|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|5973.72|0
1656503090000|2022-06-29 11:44:50|5973.41|5973.41|5973.41|5973.41|5973.41|5973.41|5973.41|5973.41|0
1656503100000|2022-06-29 11:45:00|5973.68|5973.68|5973.41|5973.41|5973.68|5973.68|5973.41|5973.41|0
1656503110000|2022-06-29 11:45:10|5973.9|5973.9|5973.22|5973.22|5973.9|5973.9|5973.22|5973.22|0
1656503120000|2022-06-29 11:45:20|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|5973.78|0
1656503130000|2022-06-29 11:45:30|5974.06|5974.06|5973.78|5973.78|5974.06|5974.06|5973.78|5973.78|0
1656503140000|2022-06-29 11:45:40|5972.7|5972.7|5972.42|5972.42|5972.7|5972.7|5972.42|5972.42|0
1656503150000|2022-06-29 11:45:50|5971.78|5971.78|5971.5|5971.5|5971.78|5971.78|5971.5|5971.5|0
1656503160000|2022-06-29 11:46:00|5971.82|5971.82|5972.08|5972.08|5972.46|5972.46|5971.82|5971.82|0
1656503180000|2022-06-29 11:46:20|5972.58|5972.58|5973.32|5973.32|5973.32|5973.32|5972.58|5972.58|0
1656503190000|2022-06-29 11:46:30|5972.97|5972.97|5973.68|5973.68|5973.68|5973.68|5972.61|5972.61|0
1656503200000|2022-06-29 11:46:40|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|5973.36|0
1656503210000|2022-06-29 11:46:50|5973.04|5973.04|5974.25|5974.25|5974.25|5974.25|5973.04|5973.04|0
1656503240000|2022-06-29 11:47:20|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|0
1656503250000|2022-06-29 11:47:30|5974.38|5974.38|5974.38|5974.38|5974.38|5974.38|5974.38|5974.38|0
1656503260000|2022-06-29 11:47:40|5974.06|5974.06|5973.99|5973.99|5974.34|5974.34|5973.99|5973.99|0
1656503270000|2022-06-29 11:47:50|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|5973.71|0
1656503290000|2022-06-29 11:48:10|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|5974.09|0
1656503320000|2022-06-29 11:48:40|5974.41|5974.41|5974.41|5974.41|5974.41|5974.41|5974.41|5974.41|0
1656503360000|2022-06-29 11:49:20|5974.98|5974.98|5974.81|5974.81|5975.17|5975.17|5974.81|5974.81|0
1656503380000|2022-06-29 11:49:40|5975.88|5975.88|5975.88|5975.88|5975.88|5975.88|5975.88|5975.88|0
1656503420000|2022-06-29 11:50:20|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|5975.24|0
1656503430000|2022-06-29 11:50:30|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|0
1656503440000|2022-06-29 11:50:40|5976.02|5976.02|5975.64|5975.64|5976.02|5976.02|5975.64|5975.64|0
1656503450000|2022-06-29 11:50:50|5976.35|5976.35|5976.71|5976.71|5976.71|5976.71|5976.35|5976.35|0
1656503460000|2022-06-29 11:51:00|5976.07|5976.07|5976.39|5976.39|5976.39|5976.39|5976.07|5976.07|0
1656503480000|2022-06-29 11:51:20|5977.54|5977.54|5977.54|5977.54|5977.54|5977.54|5977.54|5977.54|0
1656503530000|2022-06-29 11:52:10|5978.26|5978.26|5978.26|5978.26|5978.26|5978.26|5978.26|5978.26|0
1656503550000|2022-06-29 11:52:30|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|5978.76|0
1656503560000|2022-06-29 11:52:40|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|5979.32|0
1656503570000|2022-06-29 11:52:50|5980.6|5980.6|5980.6|5980.6|5980.6|5980.6|5980.6|5980.6|0
1656503580000|2022-06-29 11:53:00|5979.83|5979.83|5980.02|5980.02|5980.02|5980.02|5979.83|5979.83|0
1656503590000|2022-06-29 11:53:10|5980.37|5980.37|5980.37|5980.37|5980.37|5980.37|5980.37|5980.37|0
1656503600000|2022-06-29 11:53:20|5979.66|5979.66|5979.66|5979.66|5979.66|5979.66|5979.66|5979.66|0
1656503620000|2022-06-29 11:53:40|5979.98|5979.98|5980.97|5980.97|5980.97|5980.97|5979.98|5979.98|0
1656503630000|2022-06-29 11:53:50|5980.26|5980.26|5979.58|5979.58|5980.26|5980.26|5979.58|5979.58|0
1656503650000|2022-06-29 11:54:10|5979.3|5979.3|5982.63|5982.63|5983.34|5983.34|5979.3|5979.3|0
1656503660000|2022-06-29 11:54:20|5982.27|5982.27|5982.63|5982.63|5982.99|5982.99|5982.27|5982.27|0
1656503670000|2022-06-29 11:54:30|5982.99|5982.99|5983.01|5983.01|5983.37|5983.37|5982.99|5982.99|0
1656503680000|2022-06-29 11:54:40|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|5984.29|0
1656503690000|2022-06-29 11:54:50|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|5984.85|0
1656503700000|2022-06-29 11:55:00|5984.49|5984.49|5984.49|5984.49|5984.49|5984.49|5984.49|5984.49|0
1656503750000|2022-06-29 11:55:50|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|5985.13|0
1656503810000|2022-06-29 11:56:50|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|5985.9|0
1656503820000|2022-06-29 11:57:00|5985.41|5985.41|5986.1|5986.1|5986.45|5986.45|5985.41|5985.41|0
1656503830000|2022-06-29 11:57:10|5986.48|5986.48|5985.71|5985.71|5986.48|5986.48|5985.71|5985.71|0
1656503840000|2022-06-29 11:57:20|5986.99|5986.99|5988.54|5988.54|5988.54|5988.54|5986.99|5986.99|0
1656503850000|2022-06-29 11:57:30|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|0
1656503870000|2022-06-29 11:57:50|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|5988.76|0
1656503920000|2022-06-29 11:58:40|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|5988.4|0
1656503930000|2022-06-29 11:58:50|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|5988.96|0
1656503940000|2022-06-29 11:59:00|5988.6|5988.6|5988.22|5988.22|5988.6|5988.6|5988.22|5988.22|0
1656503960000|2022-06-29 11:59:20|5988.5|5988.5|5988.5|5988.5|5988.5|5988.5|5988.5|5988.5|0
1656503970000|2022-06-29 11:59:30|5989.13|5989.13|5988.82|5988.82|5989.13|5989.13|5988.82|5988.82|0
1656503990000|2022-06-29 11:59:50|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|0
1656504000000|2022-06-29 12:00:00|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|5988.85|0
1656504030000|2022-06-29 12:00:30|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|5989.17|0
1656504050000|2022-06-29 12:00:50|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|5989.45|0
1656504060000|2022-06-29 12:01:00|5990.02|5990.02|5991.09|5991.09|5991.09|5991.09|5990.02|5990.02|0
1656504080000|2022-06-29 12:01:20|5992.73|5992.73|5993.29|5993.29|5993.29|5993.29|5992.73|5992.73|0
1656504090000|2022-06-29 12:01:30|5994.06|5994.06|5994.06|5994.06|5994.06|5994.06|5994.06|5994.06|0
1656504100000|2022-06-29 12:01:40|5994.25|5994.25|5994.6|5994.6|5994.6|5994.6|5994.25|5994.25|0
1656504110000|2022-06-29 12:01:50|5995.24|5995.24|5995.46|5995.46|5995.46|5995.46|5995.24|5995.24|0
1656504120000|2022-06-29 12:02:00|5996.99|5996.99|5998.74|5998.74|5998.74|5998.74|5996.99|5996.99|0
1656504130000|2022-06-29 12:02:10|5997.97|5997.97|5997.08|5997.08|5998.4|5998.4|5997.08|5997.08|0
1656504150000|2022-06-29 12:02:30|5997.44|5997.44|5997.08|5997.08|5997.44|5997.44|5997.08|5997.08|0
1656504170000|2022-06-29 12:02:50|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|0
1656504190000|2022-06-29 12:03:10|5998.82|5998.82|5999.2|5999.2|5999.2|5999.2|5998.82|5998.82|0
1656504200000|2022-06-29 12:03:20|5998.99|5998.99|5999.73|5999.73|5999.73|5999.73|5998.99|5998.99|0
1656504210000|2022-06-29 12:03:30|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|6000.09|0
1656504220000|2022-06-29 12:03:40|6000.47|6000.47|6000.96|6000.96|6000.96|6000.96|6000.47|6000.47|0
1656504230000|2022-06-29 12:03:50|6001.15|6001.15|6000.83|6000.83|6001.15|6001.15|6000.83|6000.83|0
1656504240000|2022-06-29 12:04:00|5999.84|5999.84|5999.84|5999.84|5999.84|5999.84|5999.84|5999.84|0
1656504250000|2022-06-29 12:04:10|6000.34|6000.34|5999.06|5999.06|6000.34|6000.34|5999.06|5999.06|0
1656504260000|2022-06-29 12:04:20|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|5998.7|0
1656504270000|2022-06-29 12:04:30|5999.06|5999.06|5998.88|5998.88|5999.38|5999.38|5998.88|5998.88|0
1656504290000|2022-06-29 12:04:50|5997.92|5997.92|5997.92|5997.92|5997.92|5997.92|5997.92|5997.92|0
1656504310000|2022-06-29 12:05:10|5997.37|5997.37|5996.3|5996.3|5997.37|5997.37|5996.3|5996.3|0
1656504320000|2022-06-29 12:05:20|5996.11|5996.11|5995.61|5995.61|5996.11|5996.11|5995.61|5995.61|0
1656504340000|2022-06-29 12:05:40|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|5995.8|0
1656504360000|2022-06-29 12:06:00|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|5996.18|0
1656504370000|2022-06-29 12:06:10|5996.68|5996.68|5997.55|5997.55|5997.83|5997.83|5996.68|5996.68|0
1656504400000|2022-06-29 12:06:40|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|5997.27|0
1656504430000|2022-06-29 12:07:10|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|0
1656504450000|2022-06-29 12:07:30|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|0
1656504460000|2022-06-29 12:07:40|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|5997.48|0
1656504490000|2022-06-29 12:08:10|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|0
1656504520000|2022-06-29 12:08:40|5996.2|5996.2|5996.58|5996.58|5996.58|5996.58|5996.2|5996.2|0
1656504530000|2022-06-29 12:08:50|5996.97|5996.97|5996.86|5996.86|5996.97|5996.97|5996.58|5996.58|0
1656504540000|2022-06-29 12:09:00|5997.63|5997.63|5997.31|5997.31|5997.63|5997.63|5997.31|5997.31|0
1656504550000|2022-06-29 12:09:10|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|5997.7|0
1656504560000|2022-06-29 12:09:20|5996.98|5996.98|5994.43|5994.43|5996.98|5996.98|5994.43|5994.43|0
1656504590000|2022-06-29 12:09:50|5993.66|5993.66|5991.34|5991.34|5993.66|5993.66|5991.02|5991.02|0
1656504600000|2022-06-29 12:10:00|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|5991.7|0
1656504620000|2022-06-29 12:10:20|5992.2|5992.2|5991.82|5991.82|5992.2|5992.2|5991.82|5991.82|0
1656504630000|2022-06-29 12:10:30|5991.5|5991.5|5991.5|5991.5|5991.5|5991.5|5991.5|5991.5|0
1656504640000|2022-06-29 12:10:40|5991.69|5991.69|5992.6|5992.6|5992.6|5992.6|5991.69|5991.69|0
1656504650000|2022-06-29 12:10:50|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|0
1656504660000|2022-06-29 12:11:00|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|5991.74|0
1656504690000|2022-06-29 12:11:30|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|5992.02|0
1656504700000|2022-06-29 12:11:40|5992.38|5992.38|5992.7|5992.7|5992.7|5992.7|5992.38|5992.38|0
1656504720000|2022-06-29 12:12:00|5993.34|5993.34|5992.98|5992.98|5993.34|5993.34|5992.98|5992.98|0
1656504730000|2022-06-29 12:12:10|5993.26|5993.26|5993.26|5993.26|5993.26|5993.26|5993.26|5993.26|0
1656504820000|2022-06-29 12:13:40|5992.62|5992.62|5992.62|5992.62|5992.62|5992.62|5992.62|5992.62|0
1656504830000|2022-06-29 12:13:50|5993.58|5993.58|5994.26|5994.26|5994.58|5994.58|5993.58|5993.58|0
1656504840000|2022-06-29 12:14:00|5994.45|5994.45|5994.72|5994.72|5994.72|5994.72|5994.45|5994.45|0
1656504860000|2022-06-29 12:14:20|5995|5995|5995|5995|5995|5995|5995|5995|0
1656504880000|2022-06-29 12:14:40|5995.19|5995.19|5995.27|5995.27|5995.55|5995.55|5995.19|5995.19|0
1656504890000|2022-06-29 12:14:50|5994.77|5994.77|5993.87|5993.87|5994.77|5994.77|5993.87|5993.87|0
1656504900000|2022-06-29 12:15:00|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|5992.8|0
1656504910000|2022-06-29 12:15:10|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|5993.87|0
1656504920000|2022-06-29 12:15:20|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|5994.58|0
1656504930000|2022-06-29 12:15:30|5994.86|5994.86|5995.22|5995.22|5995.22|5995.22|5994.86|5994.86|0
1656504940000|2022-06-29 12:15:40|5995.6|5995.6|5996.6|5996.6|5996.6|5996.6|5995.6|5995.6|0
1656504950000|2022-06-29 12:15:50|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|5997.56|0
1656504970000|2022-06-29 12:16:10|5997.91|5997.91|5997.56|5997.56|5997.91|5997.91|5997.56|5997.56|0
1656504980000|2022-06-29 12:16:20|5996.02|5996.02|5996.02|5996.02|5996.02|5996.02|5996.02|5996.02|0
1656505010000|2022-06-29 12:16:50|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|5995.63|0
1656505020000|2022-06-29 12:17:00|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|5994.92|0
1656505030000|2022-06-29 12:17:10|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|0
1656505050000|2022-06-29 12:17:30|5994.98|5994.98|5995.62|5995.62|5995.62|5995.62|5994.98|5994.98|0
1656505060000|2022-06-29 12:17:40|5995.3|5995.3|5995.3|5995.3|5995.3|5995.3|5995.3|5995.3|0
1656505090000|2022-06-29 12:18:10|5994.94|5994.94|5994.62|5994.62|5994.94|5994.94|5994.62|5994.62|0
1656505120000|2022-06-29 12:18:40|5994.3|5994.3|5993.74|5993.74|5994.3|5994.3|5993.74|5993.74|0
1656505130000|2022-06-29 12:18:50|5993.46|5993.46|5992.82|5992.82|5993.46|5993.46|5992.82|5992.82|0
1656505150000|2022-06-29 12:19:10|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|5991.82|0
1656505190000|2022-06-29 12:19:50|5992.2|5992.2|5991.84|5991.84|5992.2|5992.2|5991.84|5991.84|0
1656505210000|2022-06-29 12:20:10|5992.16|5992.16|5992.16|5992.16|5992.16|5992.16|5992.16|5992.16|0
1656505260000|2022-06-29 12:21:00|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|5992.44|0
1656505280000|2022-06-29 12:21:20|5992.16|5992.16|5989.91|5989.91|5992.16|5992.16|5989.91|5989.91|0
1656505330000|2022-06-29 12:22:10|5990.41|5990.41|5990.41|5990.41|5990.41|5990.41|5990.41|5990.41|0
1656505340000|2022-06-29 12:22:20|5990.91|5990.91|5989.91|5989.91|5990.91|5990.91|5989.91|5989.91|0
1656505350000|2022-06-29 12:22:30|5989.59|5989.59|5988.2|5988.2|5989.59|5989.59|5988.2|5988.2|0
1656505360000|2022-06-29 12:22:40|5988.01|5988.01|5987.05|5987.05|5988.01|5988.01|5987.05|5987.05|0
1656505390000|2022-06-29 12:23:10|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|5987.37|0
1656505400000|2022-06-29 12:23:20|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|5986.87|0
1656505420000|2022-06-29 12:23:40|5986.31|5986.31|5984.88|5984.88|5986.31|5986.31|5984.88|5984.88|0
1656505450000|2022-06-29 12:24:10|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|5985.2|0
1656505460000|2022-06-29 12:24:20|5985.52|5985.52|5983.86|5983.86|5985.52|5985.52|5983.86|5983.86|0
1656505470000|2022-06-29 12:24:30|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|5984.18|0
1656505540000|2022-06-29 12:25:40|5984.5|5984.5|5984.18|5984.18|5984.5|5984.5|5984.18|5984.18|0
1656505550000|2022-06-29 12:25:50|5983.86|5983.86|5983.54|5983.54|5983.86|5983.86|5983.54|5983.54|0
1656505560000|2022-06-29 12:26:00|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|5983.04|0
1656505570000|2022-06-29 12:26:10|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|5982.85|0
1656505580000|2022-06-29 12:26:20|5979.39|5979.39|5979.77|5979.77|5979.77|5979.77|5979.39|5979.39|0
1656505610000|2022-06-29 12:26:50|5979.96|5979.96|5979.96|5979.96|5979.96|5979.96|5979.96|5979.96|0
1656505630000|2022-06-29 12:27:10|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|5980.28|0
1656505640000|2022-06-29 12:27:20|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|5979.51|0
1656505660000|2022-06-29 12:27:40|5979.19|5979.19|5978.79|5978.79|5979.51|5979.51|5978.79|5978.79|0
1656505670000|2022-06-29 12:27:50|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|5979.18|0
1656505690000|2022-06-29 12:28:10|5978.82|5978.82|5978.82|5978.82|5978.82|5978.82|5978.82|5978.82|0
1656505730000|2022-06-29 12:28:50|5978.07|5978.07|5978.07|5978.07|5978.07|5978.07|5978.07|5978.07|0
1656505750000|2022-06-29 12:29:10|5978.45|5978.45|5978.84|5978.84|5978.84|5978.84|5978.45|5978.45|0
1656505770000|2022-06-29 12:29:30|5978.48|5978.48|5978.48|5978.48|5978.84|5978.84|5978.48|5978.48|0
1656505790000|2022-06-29 12:29:50|5978.16|5978.16|5977.68|5977.68|5978.26|5978.26|5977.68|5977.68|0
1656505810000|2022-06-29 12:30:10|5977.87|5977.87|5977.01|5977.01|5977.87|5977.87|5977.01|5977.01|0
1656505820000|2022-06-29 12:30:20|5977.33|5977.33|5977.33|5977.33|5977.33|5977.33|5977.33|5977.33|0
1656505830000|2022-06-29 12:30:30|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|5977.12|0
1656505860000|2022-06-29 12:31:00|5977.44|5977.44|5977.65|5977.65|5977.65|5977.65|5977.44|5977.44|0
1656505870000|2022-06-29 12:31:10|5977.23|5977.23|5978.51|5978.51|5978.51|5978.51|5977.23|5977.23|0
1656505880000|2022-06-29 12:31:20|5978.87|5978.87|5977.8|5977.8|5978.87|5978.87|5977.8|5977.8|0
1656505890000|2022-06-29 12:31:30|5977.61|5977.61|5977.54|5977.54|5978.32|5978.32|5977.25|5977.25|0
1656505920000|2022-06-29 12:32:00|5976.58|5976.58|5973.25|5973.25|5976.58|5976.58|5973.25|5973.25|0
1656505930000|2022-06-29 12:32:10|5971.89|5971.89|5970.84|5970.84|5971.89|5971.89|5970.84|5970.84|0
1656505960000|2022-06-29 12:32:40|5971.19|5971.19|5970.12|5970.12|5971.19|5971.19|5970.12|5970.12|0
1656505970000|2022-06-29 12:32:50|5970.84|5970.84|5970.48|5970.48|5970.84|5970.84|5969.76|5969.76|0
1656505980000|2022-06-29 12:33:00|5969.88|5969.88|5969.24|5969.24|5969.88|5969.88|5969.24|5969.24|0
1656505990000|2022-06-29 12:33:10|5969.88|5969.88|5969.88|5969.88|5969.88|5969.88|5969.88|5969.88|0
1656506010000|2022-06-29 12:33:30|5969.49|5969.49|5969.88|5969.88|5969.88|5969.88|5969.49|5969.49|0
1656506030000|2022-06-29 12:33:50|5971.42|5971.42|5971.74|5971.74|5971.74|5971.74|5971.42|5971.42|0
1656506040000|2022-06-29 12:34:00|5971.38|5971.38|5970.66|5970.66|5971.38|5971.38|5970.66|5970.66|0
1656506050000|2022-06-29 12:34:10|5971.13|5971.13|5972.53|5972.53|5972.53|5972.53|5971.13|5971.13|0
1656506060000|2022-06-29 12:34:20|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|5972.91|0
1656506070000|2022-06-29 12:34:30|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|5972.14|0
1656506100000|2022-06-29 12:35:00|5971.76|5971.76|5970.69|5970.69|5971.76|5971.76|5970.69|5970.69|0
1656506140000|2022-06-29 12:35:40|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|5968.38|0
1656506150000|2022-06-29 12:35:50|5966.46|5966.46|5966.84|5966.84|5966.84|5966.84|5966.46|5966.46|0
1656506160000|2022-06-29 12:36:00|5965.81|5965.81|5965.81|5965.81|5965.81|5965.81|5965.81|5965.81|0
1656506170000|2022-06-29 12:36:10|5965.43|5965.43|5964.27|5964.27|5965.43|5965.43|5963.89|5963.89|0
1656506180000|2022-06-29 12:36:20|5963.95|5963.95|5963.95|5963.95|5963.95|5963.95|5963.95|5963.95|0
1656506190000|2022-06-29 12:36:30|5963.67|5963.67|5961.75|5961.75|5963.67|5963.67|5961.75|5961.75|0
1656506200000|2022-06-29 12:36:40|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|5963.18|0
1656506210000|2022-06-29 12:36:50|5961.9|5961.9|5959.47|5959.47|5961.9|5961.9|5959.47|5959.47|0
1656506220000|2022-06-29 12:37:00|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|5960.11|0
1656506230000|2022-06-29 12:37:10|5960.39|5960.39|5961.03|5961.03|5961.03|5961.03|5960.39|5960.39|0
1656506240000|2022-06-29 12:37:20|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|5961.39|0
1656506250000|2022-06-29 12:37:30|5961.07|5961.07|5961.7|5961.7|5961.7|5961.7|5961.07|5961.07|0
1656506270000|2022-06-29 12:37:50|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|5962.47|0
1656506300000|2022-06-29 12:38:20|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|5962.85|0
1656506310000|2022-06-29 12:38:30|5963.21|5963.21|5963.57|5963.57|5963.57|5963.57|5962.85|5962.85|0
1656506320000|2022-06-29 12:38:40|5962.61|5962.61|5960.94|5960.94|5962.61|5962.61|5960.94|5960.94|0
1656506340000|2022-06-29 12:39:00|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|5960.66|0
1656506380000|2022-06-29 12:39:40|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|0
1656506430000|2022-06-29 12:40:30|5959.72|5959.72|5958.38|5958.38|5959.72|5959.72|5958.19|5958.19|0
1656506440000|2022-06-29 12:40:40|5958.41|5958.41|5959.24|5959.24|5959.24|5959.24|5958.41|5958.41|0
1656506500000|2022-06-29 12:41:40|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|0
1656506520000|2022-06-29 12:42:00|5957.47|5957.47|5957.47|5957.47|5957.47|5957.47|5957.47|5957.47|0
1656506540000|2022-06-29 12:42:20|5957.26|5957.26|5958.22|5958.22|5958.22|5958.22|5957.26|5957.26|0
1656506550000|2022-06-29 12:42:30|5958.93|5958.93|5958.93|5958.93|5958.93|5958.93|5958.93|5958.93|0
1656506560000|2022-06-29 12:42:40|5959.57|5959.57|5959.39|5959.39|5959.57|5959.57|5959.39|5959.39|0
1656506580000|2022-06-29 12:43:00|5960.35|5960.35|5960.7|5960.7|5960.7|5960.7|5960.13|5960.13|0
1656506600000|2022-06-29 12:43:20|5960.98|5960.98|5960.98|5960.98|5960.98|5960.98|5960.98|5960.98|0
1656506630000|2022-06-29 12:43:50|5962.52|5962.52|5963.12|5963.12|5963.12|5963.12|5962.52|5962.52|0
1656506660000|2022-06-29 12:44:20|5963.62|5963.62|5963.62|5963.62|5963.62|5963.62|5963.62|5963.62|0
1656506680000|2022-06-29 12:44:40|5963.3|5963.3|5963.65|5963.65|5963.65|5963.65|5963.3|5963.3|0
1656506710000|2022-06-29 12:45:10|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|0
1656506730000|2022-06-29 12:45:30|5963.58|5963.58|5963.58|5963.58|5963.58|5963.58|5963.39|5963.39|0
1656506740000|2022-06-29 12:45:40|5963.9|5963.9|5964.18|5964.18|5964.18|5964.18|5963.9|5963.9|0
1656506760000|2022-06-29 12:46:00|5964.55|5964.55|5964.91|5964.91|5964.91|5964.91|5964.55|5964.55|0
1656506770000|2022-06-29 12:46:10|5965.27|5965.27|5966.23|5966.23|5966.23|5966.23|5965.27|5965.27|0
1656506810000|2022-06-29 12:46:50|5966.65|5966.65|5967.29|5967.29|5967.29|5967.29|5966.65|5966.65|0
1656506830000|2022-06-29 12:47:10|5967.65|5967.65|5967.93|5967.93|5967.93|5967.93|5967.65|5967.65|0
1656506840000|2022-06-29 12:47:20|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|0
1656506850000|2022-06-29 12:47:30|5967.25|5967.25|5967.61|5967.61|5967.61|5967.61|5967.25|5967.25|0
1656506860000|2022-06-29 12:47:40|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|5968.18|0
1656506880000|2022-06-29 12:48:00|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|5967.99|0
1656506920000|2022-06-29 12:48:40|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|5967.71|0
1656506940000|2022-06-29 12:49:00|5967.43|5967.43|5967.62|5967.62|5967.62|5967.62|5967.43|5967.43|0
1656506970000|2022-06-29 12:49:30|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|0
1656506980000|2022-06-29 12:49:40|5966.38|5966.38|5967.6|5967.6|5967.6|5967.6|5966.06|5966.06|0
1656506990000|2022-06-29 12:49:50|5967.28|5967.28|5966.9|5966.9|5967.28|5967.28|5966.9|5966.9|0
1656507010000|2022-06-29 12:50:10|5967.86|5967.86|5968.42|5968.42|5968.42|5968.42|5967.86|5967.86|0
1656507030000|2022-06-29 12:50:30|5968.92|5968.92|5968.92|5968.92|5968.92|5968.92|5968.92|5968.92|0
1656507040000|2022-06-29 12:50:40|5969.48|5969.48|5969.2|5969.2|5969.48|5969.48|5969.2|5969.2|0
1656507060000|2022-06-29 12:51:00|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|5969.76|0
1656507070000|2022-06-29 12:51:10|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|5970.75|0
1656507080000|2022-06-29 12:51:20|5971.13|5971.13|5971.13|5971.13|5971.13|5971.13|5971.13|5971.13|0
1656507120000|2022-06-29 12:52:00|5972.41|5972.41|5972.73|5972.73|5972.73|5972.73|5972.41|5972.41|0
1656507130000|2022-06-29 12:52:10|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|0
1656507140000|2022-06-29 12:52:20|5972.69|5972.69|5972.69|5972.69|5972.69|5972.69|5972.69|5972.69|0
1656507170000|2022-06-29 12:52:50|5972.97|5972.97|5973.29|5973.29|5973.29|5973.29|5972.97|5972.97|0
1656507220000|2022-06-29 12:53:40|5974.25|5974.25|5974.61|5974.61|5974.61|5974.61|5974.25|5974.25|0
1656507270000|2022-06-29 12:54:30|5974.93|5974.93|5975.25|5975.25|5975.25|5975.25|5974.93|5974.93|0
1656507280000|2022-06-29 12:54:40|5974.93|5974.93|5975.33|5975.33|5975.33|5975.33|5974.93|5974.93|0
1656507290000|2022-06-29 12:54:50|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|5975.52|0
1656507320000|2022-06-29 12:55:20|5975.9|5975.9|5975.54|5975.54|5975.9|5975.9|5975.54|5975.54|0
1656507330000|2022-06-29 12:55:30|5975.05|5975.05|5975.05|5975.05|5975.05|5975.05|5975.05|5975.05|0
1656507350000|2022-06-29 12:55:50|5974.77|5974.77|5973.26|5973.26|5974.77|5974.77|5973.26|5973.26|0
1656507360000|2022-06-29 12:56:00|5972.62|5972.62|5972.58|5972.58|5972.9|5972.9|5972.26|5972.26|0
1656507370000|2022-06-29 12:56:10|5972.21|5972.21|5972.02|5972.02|5972.21|5972.21|5972.02|5972.02|0
1656507380000|2022-06-29 12:56:20|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|5972.34|0
1656507390000|2022-06-29 12:56:30|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|5971.84|0
1656507400000|2022-06-29 12:56:40|5971.48|5971.48|5971.48|5971.48|5971.48|5971.48|5971.48|5971.48|0
1656507410000|2022-06-29 12:56:50|5971.2|5971.2|5971.2|5971.2|5971.2|5971.2|5971.2|5971.2|0
1656507430000|2022-06-29 12:57:10|5971.48|5971.48|5971.16|5971.16|5971.56|5971.56|5971.16|5971.16|0
1656507440000|2022-06-29 12:57:20|5971.66|5971.66|5971.66|5971.66|5971.66|5971.66|5971.66|5971.66|0
1656507460000|2022-06-29 12:57:40|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|5970.89|0
1656507470000|2022-06-29 12:57:50|5971.21|5971.21|5972.03|5972.03|5972.03|5972.03|5971.21|5971.21|0
1656507480000|2022-06-29 12:58:00|5972.22|5972.22|5971.36|5971.36|5972.22|5972.22|5971.36|5971.36|0
1656507490000|2022-06-29 12:58:10|5971.64|5971.64|5973.7|5973.7|5973.7|5973.7|5971.64|5971.64|0
1656507500000|2022-06-29 12:58:20|5974.08|5974.08|5973.76|5973.76|5974.08|5974.08|5973.76|5973.76|0
1656507510000|2022-06-29 12:58:30|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|0
1656507520000|2022-06-29 12:58:40|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|5973.95|0
1656507540000|2022-06-29 12:59:00|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|5974.51|0
1656507550000|2022-06-29 12:59:10|5975.22|5975.22|5976.18|5976.18|5976.18|5976.18|5975.22|5975.22|0
1656507570000|2022-06-29 12:59:30|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|5976.46|0
1656507590000|2022-06-29 12:59:50|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|5976.27|0
1656507600000|2022-06-29 13:00:00|5975.92|5975.92|5975.19|5975.19|5975.92|5975.92|5975.01|5975.01|0
1656507620000|2022-06-29 13:00:20|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|5975.47|0
1656507630000|2022-06-29 13:00:30|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|5975.79|0
1656507640000|2022-06-29 13:00:40|5976.15|5976.15|5976.83|5976.83|5976.83|5976.83|5976.15|5976.15|0
1656507650000|2022-06-29 13:00:50|5977.11|5977.11|5977.11|5977.11|5977.11|5977.11|5977.11|5977.11|0
1656507660000|2022-06-29 13:01:00|5977.75|5977.75|5977.75|5977.75|5977.75|5977.75|5977.75|5977.75|0
1656507670000|2022-06-29 13:01:10|5978.07|5978.07|5978.07|5978.07|5978.07|5978.07|5978.07|5978.07|0
1656507680000|2022-06-29 13:01:20|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|5978.57|0
1656507690000|2022-06-29 13:01:30|5978.07|5978.07|5977.79|5977.79|5978.29|5978.29|5977.79|5977.79|0
1656507730000|2022-06-29 13:02:10|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|5977.02|0
1656507740000|2022-06-29 13:02:20|5977.3|5977.3|5977.3|5977.3|5977.3|5977.3|5977.3|5977.3|0
1656507800000|2022-06-29 13:03:20|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|5976.98|0
1656507810000|2022-06-29 13:03:30|5977.62|5977.62|5977.62|5977.62|5977.62|5977.62|5977.62|5977.62|0
1656507830000|2022-06-29 13:03:50|5977.3|5977.3|5976.74|5976.74|5977.3|5977.3|5976.74|5976.74|0
1656507840000|2022-06-29 13:04:00|5977.12|5977.12|5977.32|5977.32|5977.32|5977.32|5976.93|5976.93|0
1656507860000|2022-06-29 13:04:20|5977.13|5977.13|5977.32|5977.32|5977.32|5977.32|5977.13|5977.13|0
1656507890000|2022-06-29 13:04:50|5976.55|5976.55|5976.05|5976.05|5976.55|5976.55|5976.05|5976.05|0
1656507900000|2022-06-29 13:05:00|5976.82|5976.82|5977.32|5977.32|5977.32|5977.32|5976.82|5976.82|0
1656507910000|2022-06-29 13:05:10|5977.64|5977.64|5977.96|5977.96|5977.96|5977.96|5977.64|5977.64|0
1656507920000|2022-06-29 13:05:20|5977.32|5977.32|5974.31|5974.31|5977.32|5977.32|5974.31|5974.31|0
1656507930000|2022-06-29 13:05:30|5975.08|5975.08|5974.8|5974.8|5975.08|5975.08|5974.8|5974.8|0
1656507940000|2022-06-29 13:05:40|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|0
1656507960000|2022-06-29 13:06:00|5975.12|5975.12|5976.2|5976.2|5976.2|5976.2|5975.12|5975.12|0
1656507970000|2022-06-29 13:06:10|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|5975.12|0
1656507990000|2022-06-29 13:06:30|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|0
1656508000000|2022-06-29 13:06:40|5973.92|5973.92|5973.92|5973.92|5973.92|5973.92|5973.92|5973.92|0
1656508020000|2022-06-29 13:07:00|5972.96|5972.96|5973.47|5973.47|5973.47|5973.47|5972.96|5972.96|0
1656508050000|2022-06-29 13:07:30|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|5973.28|0
1656508070000|2022-06-29 13:07:50|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|5973.64|0
1656508120000|2022-06-29 13:08:40|5973.96|5973.96|5973.96|5973.96|5973.96|5973.96|5973.96|5973.96|0
1656508160000|2022-06-29 13:09:20|5975.05|5975.05|5975.05|5975.05|5975.05|5975.05|5975.05|5975.05|0
1656508170000|2022-06-29 13:09:30|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|5975.23|0
1656508180000|2022-06-29 13:09:40|5975.62|5975.62|5976.54|5976.54|5976.54|5976.54|5975.62|5975.62|0
1656508190000|2022-06-29 13:09:50|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|0
1656508200000|2022-06-29 13:10:00|5976.61|5976.61|5976.8|5976.8|5976.8|5976.8|5976.61|5976.61|0
1656508220000|2022-06-29 13:10:20|5976.45|5976.45|5976.45|5976.45|5976.45|5976.45|5976.45|5976.45|0
1656508230000|2022-06-29 13:10:30|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|5976.83|0
1656508240000|2022-06-29 13:10:40|5977.33|5977.33|5977.33|5977.33|5977.33|5977.33|5977.33|5977.33|0
1656508260000|2022-06-29 13:11:00|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|5977.01|0
1656508280000|2022-06-29 13:11:20|5977.51|5977.51|5977.01|5977.01|5977.51|5977.51|5977.01|5977.01|0
1656508290000|2022-06-29 13:11:30|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|5977.57|0
1656508300000|2022-06-29 13:11:40|5978.34|5978.34|5978.7|5978.7|5978.7|5978.7|5978.34|5978.34|0
1656508330000|2022-06-29 13:12:10|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|0
1656508340000|2022-06-29 13:12:20|5979.66|5979.66|5979.66|5979.66|5979.66|5979.66|5979.66|5979.66|0
1656508360000|2022-06-29 13:12:40|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|5979.34|0
1656508370000|2022-06-29 13:12:50|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|5978.7|0
1656508380000|2022-06-29 13:13:00|5978.51|5978.51|5978.51|5978.51|5978.51|5978.51|5978.51|5978.51|0
1656508390000|2022-06-29 13:13:10|5979.07|5979.07|5978.79|5978.79|5979.07|5979.07|5978.79|5978.79|0
1656508440000|2022-06-29 13:14:00|5978.47|5978.47|5978.82|5978.82|5978.82|5978.82|5978.47|5978.47|0
1656508450000|2022-06-29 13:14:10|5978.47|5978.47|5978.47|5978.47|5978.47|5978.47|5978.47|5978.47|0
1656508460000|2022-06-29 13:14:20|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|0
1656508470000|2022-06-29 13:14:30|5979.41|5979.41|5978.32|5978.32|5979.41|5979.41|5978.32|5978.32|0
1656508480000|2022-06-29 13:14:40|5977.68|5977.68|5977.96|5977.96|5977.96|5977.96|5977.68|5977.68|0
1656508490000|2022-06-29 13:14:50|5977.64|5977.64|5976.8|5976.8|5977.64|5977.64|5976.8|5976.8|0
1656508500000|2022-06-29 13:15:00|5977.3|5977.3|5976.94|5976.94|5977.3|5977.3|5976.94|5976.94|0
1656508520000|2022-06-29 13:15:20|5976.47|5976.47|5974.2|5974.2|5976.47|5976.47|5974.2|5974.2|0
1656508560000|2022-06-29 13:16:00|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|5973.56|0
1656508570000|2022-06-29 13:16:10|5973.94|5973.94|5973.94|5973.94|5973.94|5973.94|5973.94|5973.94|0
1656508620000|2022-06-29 13:17:00|5974.9|5974.9|5975.26|5975.26|5975.26|5975.26|5974.9|5974.9|0
1656508630000|2022-06-29 13:17:10|5974.9|5974.9|5974.9|5974.9|5974.9|5974.9|5974.9|5974.9|0
1656508640000|2022-06-29 13:17:20|5975.26|5975.26|5975.54|5975.54|5975.54|5975.54|5975.26|5975.26|0
1656508650000|2022-06-29 13:17:30|5975.16|5975.16|5976.61|5976.61|5976.61|5976.61|5975.16|5975.16|0
1656508660000|2022-06-29 13:17:40|5978.21|5978.21|5978.21|5978.21|5978.21|5978.21|5978.21|5978.21|0
1656508680000|2022-06-29 13:18:00|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|0
1656508690000|2022-06-29 13:18:10|5977.52|5977.52|5977.14|5977.14|5977.52|5977.52|5977.14|5977.14|0
1656508710000|2022-06-29 13:18:30|5977.33|5977.33|5977.71|5977.71|5977.71|5977.71|5977.33|5977.33|0
1656508720000|2022-06-29 13:18:40|5978.03|5978.03|5979|5979|5979|5979|5977.71|5977.71|0
1656508740000|2022-06-29 13:19:00|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|0
1656508750000|2022-06-29 13:19:10|5979.75|5979.75|5980.74|5980.74|5980.74|5980.74|5979.75|5979.75|0
1656508810000|2022-06-29 13:20:10|5981.38|5981.38|5981.38|5981.38|5981.38|5981.38|5981.38|5981.38|0
1656508820000|2022-06-29 13:20:20|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|5981.46|0
1656508830000|2022-06-29 13:20:30|5981.14|5981.14|5981.14|5981.14|5981.14|5981.14|5981.14|5981.14|0
1656508840000|2022-06-29 13:20:40|5981.5|5981.5|5981.02|5981.02|5981.88|5981.88|5981.02|5981.02|0
1656508870000|2022-06-29 13:21:10|5980.25|5980.25|5979.61|5979.61|5980.25|5980.25|5979.61|5979.61|0
1656508900000|2022-06-29 13:21:40|5979.23|5979.23|5979.23|5979.23|5979.23|5979.23|5979.23|5979.23|0
1656508910000|2022-06-29 13:21:50|5978.95|5978.95|5978.95|5978.95|5978.95|5978.95|5978.95|5978.95|0
1656508930000|2022-06-29 13:22:10|5979.23|5979.23|5979.87|5979.87|5979.87|5979.87|5979.23|5979.23|0
1656508940000|2022-06-29 13:22:20|5979.55|5979.55|5979.27|5979.27|5979.55|5979.55|5979.27|5979.27|0
1656508950000|2022-06-29 13:22:30|5979.83|5979.83|5979.83|5979.83|5979.83|5979.83|5979.83|5979.83|0
1656509010000|2022-06-29 13:23:30|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|5980.83|0
1656509040000|2022-06-29 13:24:00|5980.19|5980.19|5979.09|5979.09|5980.19|5980.19|5979.09|5979.09|0
1656509050000|2022-06-29 13:24:10|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|5979.41|0
1656509060000|2022-06-29 13:24:20|5979.02|5979.02|5979.38|5979.38|5979.38|5979.38|5979.02|5979.02|0
1656509080000|2022-06-29 13:24:40|5978.74|5978.74|5978.74|5978.74|5978.74|5978.74|5978.74|5978.74|0
1656509100000|2022-06-29 13:25:00|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1656509110000|2022-06-29 13:25:10|5979.35|5979.35|5979.35|5979.35|5979.35|5979.35|5979.35|5979.35|0
1656509160000|2022-06-29 13:26:00|5979.71|5979.71|5979.35|5979.35|5979.71|5979.71|5979.35|5979.35|0
1656509210000|2022-06-29 13:26:50|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|5979.03|0
1656509220000|2022-06-29 13:27:00|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|5978.84|0
1656509240000|2022-06-29 13:27:20|5979.2|5979.2|5978.84|5978.84|5979.2|5979.2|5978.84|5978.84|0
1656509250000|2022-06-29 13:27:30|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|5978.49|0
1656509270000|2022-06-29 13:27:50|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|0
1656509280000|2022-06-29 13:28:00|5978.26|5978.26|5978.64|5978.64|5978.64|5978.64|5978.26|5978.26|0
1656509290000|2022-06-29 13:28:10|5978.32|5978.32|5978.96|5978.96|5978.96|5978.96|5978.32|5978.32|0
1656509300000|2022-06-29 13:28:20|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|5979.15|0
1656509310000|2022-06-29 13:28:30|5979.34|5979.34|5980.06|5980.06|5980.06|5980.06|5979.34|5979.34|0
1656509330000|2022-06-29 13:28:50|5980.44|5980.44|5980.44|5980.44|5980.44|5980.44|5980.44|5980.44|0
1656509340000|2022-06-29 13:29:00|5981.08|5981.08|5980.82|5980.82|5981.64|5981.64|5980.82|5980.82|0
1656509350000|2022-06-29 13:29:10|5981.18|5981.18|5981.18|5981.18|5981.18|5981.18|5981.18|5981.18|0
1656509370000|2022-06-29 13:29:30|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|5981.74|0
1656509380000|2022-06-29 13:29:40|5981.38|5981.38|5980.48|5980.48|5981.38|5981.38|5980.48|5980.48|0
1656509400000|2022-06-29 13:30:00|5979.98|5979.98|5976.17|5976.17|5979.98|5979.98|5976.17|5976.17|0
1656509410000|2022-06-29 13:30:10|5976.49|5976.49|5975.66|5975.66|5976.81|5976.81|5975.66|5975.66|0
1656509420000|2022-06-29 13:30:20|5976.37|5976.37|5977.61|5977.61|5977.61|5977.61|5976.37|5976.37|0
1656509430000|2022-06-29 13:30:30|5978.38|5978.38|5977.04|5977.04|5978.74|5978.74|5976.77|5976.77|0
1656509440000|2022-06-29 13:30:40|5977.54|5977.54|5976.77|5976.77|5977.54|5977.54|5976.77|5976.77|0
1656509450000|2022-06-29 13:30:50|5977.15|5977.15|5976.96|5976.96|5977.15|5977.15|5976.96|5976.96|0
1656509460000|2022-06-29 13:31:00|5977.15|5977.15|5977.2|5977.2|5977.97|5977.97|5976.83|5976.83|0
1656509470000|2022-06-29 13:31:10|5977.48|5977.48|5977.48|5977.48|5977.48|5977.48|5977.48|5977.48|0
1656509480000|2022-06-29 13:31:20|5978.76|5978.76|5977.69|5977.69|5979.42|5979.42|5977.69|5977.69|0
1656509490000|2022-06-29 13:31:30|5977.06|5977.06|5976.32|5976.32|5977.06|5977.06|5976.32|5976.32|0
1656509500000|2022-06-29 13:31:40|5976|5976|5974.75|5974.75|5976|5976|5973.98|5973.98|0
1656509510000|2022-06-29 13:31:50|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|5974.47|0
1656509520000|2022-06-29 13:32:00|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|0
1656509530000|2022-06-29 13:32:10|5974.47|5974.47|5973.22|5973.22|5974.47|5974.47|5972.58|5972.58|0
1656509540000|2022-06-29 13:32:20|5972.9|5972.9|5971.56|5971.56|5972.9|5972.9|5971.56|5971.56|0
1656509560000|2022-06-29 13:32:40|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|5971.94|0
1656509570000|2022-06-29 13:32:50|5973.86|5973.86|5974.53|5974.53|5974.53|5974.53|5973.86|5973.86|0
1656509580000|2022-06-29 13:33:00|5974.89|5974.89|5974.21|5974.21|5975.21|5975.21|5974.21|5974.21|0
1656509590000|2022-06-29 13:33:10|5973.89|5973.89|5971.33|5971.33|5973.89|5973.89|5971.05|5971.05|0
1656509600000|2022-06-29 13:33:20|5971.05|5971.05|5970.77|5970.77|5971.05|5971.05|5970.45|5970.45|0
1656509610000|2022-06-29 13:33:30|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|5970.56|0
1656509620000|2022-06-29 13:33:40|5970.18|5970.18|5970.5|5970.5|5970.82|5970.82|5969.86|5969.86|0
1656509630000|2022-06-29 13:33:50|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|5970.31|0
1656509640000|2022-06-29 13:34:00|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|5969.67|0
1656509650000|2022-06-29 13:34:10|5969.03|5969.03|5966.84|5966.84|5969.35|5969.35|5966.84|5966.84|0
1656509670000|2022-06-29 13:34:30|5966.52|5966.52|5965.44|5965.44|5966.52|5966.52|5965.44|5965.44|0
1656509680000|2022-06-29 13:34:40|5965.12|5965.12|5964.88|5964.88|5965.72|5965.72|5964.88|5964.88|0
1656509690000|2022-06-29 13:34:50|5964.24|5964.24|5964.72|5964.72|5964.91|5964.91|5963.92|5963.92|0
1656509700000|2022-06-29 13:35:00|5963.73|5963.73|5961.52|5961.52|5963.73|5963.73|5960.84|5960.84|0
1656509710000|2022-06-29 13:35:10|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|0
1656509720000|2022-06-29 13:35:20|5960.66|5960.66|5966.57|5966.57|5966.57|5966.57|5960.66|5960.66|0
1656509730000|2022-06-29 13:35:30|5966.21|5966.21|5967.87|5967.87|5968.47|5968.47|5966.21|5966.21|0
1656509740000|2022-06-29 13:35:40|5968.95|5968.95|5967.68|5967.68|5968.95|5968.95|5967.68|5967.68|0
1656509760000|2022-06-29 13:36:00|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|5967.32|0
1656509780000|2022-06-29 13:36:20|5967.64|5967.64|5967.06|5967.06|5967.64|5967.64|5966.68|5966.68|0
1656509790000|2022-06-29 13:36:30|5967.38|5967.38|5965.26|5965.26|5967.38|5967.38|5965.26|5965.26|0
1656509800000|2022-06-29 13:36:40|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|5966.22|0
1656509810000|2022-06-29 13:36:50|5966.72|5966.72|5966.9|5966.9|5967.28|5967.28|5966.72|5966.72|0
1656509820000|2022-06-29 13:37:00|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|5967.86|0
1656509830000|2022-06-29 13:37:10|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|5968.85|0
1656509840000|2022-06-29 13:37:20|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|5969.49|0
1656509860000|2022-06-29 13:37:40|5969.11|5969.11|5969.31|5969.31|5969.31|5969.31|5968.75|5968.75|0
1656509870000|2022-06-29 13:37:50|5969.03|5969.03|5969.31|5969.31|5969.31|5969.31|5969.03|5969.03|0
1656509890000|2022-06-29 13:38:10|5969.12|5969.12|5970.72|5970.72|5970.72|5970.72|5969.12|5969.12|0
1656509900000|2022-06-29 13:38:20|5971.49|5971.49|5971.53|5971.53|5971.85|5971.85|5970.85|5970.85|0
1656509910000|2022-06-29 13:38:30|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|5971.85|0
1656509940000|2022-06-29 13:39:00|5971.35|5971.35|5967.89|5967.89|5971.35|5971.35|5967.89|5967.89|0
1656509950000|2022-06-29 13:39:10|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|5967.61|0
1656509960000|2022-06-29 13:39:20|5967.29|5967.29|5967.29|5967.29|5967.67|5967.67|5966.9|5966.9|0
1656509970000|2022-06-29 13:39:30|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|5966.97|0
1656509980000|2022-06-29 13:39:40|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|5967.35|0
1656510000000|2022-06-29 13:40:00|5966.28|5966.28|5965.2|5965.2|5966.28|5966.28|5965.2|5965.2|0
1656510010000|2022-06-29 13:40:10|5964.84|5964.84|5964.84|5964.84|5964.84|5964.84|5964.84|5964.84|0
1656510020000|2022-06-29 13:40:20|5965.2|5965.2|5965.7|5965.7|5965.7|5965.7|5965.2|5965.2|0
1656510030000|2022-06-29 13:40:30|5965.34|5965.34|5965.34|5965.34|5965.34|5965.34|5965.34|5965.34|0
1656510040000|2022-06-29 13:40:40|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|0
1656510050000|2022-06-29 13:40:50|5964.59|5964.59|5964.59|5964.59|5964.59|5964.59|5964.27|5964.27|0
1656510060000|2022-06-29 13:41:00|5964.4|5964.4|5963.76|5963.76|5964.4|5964.4|5963.76|5963.76|0
1656510070000|2022-06-29 13:41:10|5963.4|5963.4|5963.4|5963.4|5963.4|5963.4|5962.76|5962.76|0
1656510080000|2022-06-29 13:41:20|5962.44|5962.44|5958.31|5958.31|5962.44|5962.44|5958.31|5958.31|0
1656510090000|2022-06-29 13:41:30|5958.81|5958.81|5960.54|5960.54|5960.54|5960.54|5958.81|5958.81|0
1656510100000|2022-06-29 13:41:40|5960.82|5960.82|5962.6|5962.6|5962.98|5962.98|5960.82|5960.82|0
1656510110000|2022-06-29 13:41:50|5962.28|5962.28|5962.28|5962.28|5962.28|5962.28|5962.28|5962.28|0
1656510120000|2022-06-29 13:42:00|5962.85|5962.85|5965.13|5965.13|5965.13|5965.13|5962.85|5962.85|0
1656510130000|2022-06-29 13:42:10|5964.78|5964.78|5966.58|5966.58|5966.58|5966.58|5964.78|5964.78|0
1656510140000|2022-06-29 13:42:20|5966.3|5966.3|5966.58|5966.58|5966.58|5966.58|5966.3|5966.3|0
1656510150000|2022-06-29 13:42:30|5967.07|5967.07|5966.15|5966.15|5967.07|5967.07|5966.15|5966.15|0
1656510180000|2022-06-29 13:43:00|5965.44|5965.44|5964.68|5964.68|5965.44|5965.44|5964.68|5964.68|0
1656510200000|2022-06-29 13:43:20|5964.04|5964.04|5961.95|5961.95|5964.04|5964.04|5961.95|5961.95|0
1656510210000|2022-06-29 13:43:30|5961.63|5961.63|5961.63|5961.63|5961.63|5961.63|5961.63|5961.63|0
1656510220000|2022-06-29 13:43:40|5961.95|5961.95|5961.95|5961.95|5961.95|5961.95|5961.95|5961.95|0
1656510230000|2022-06-29 13:43:50|5962.27|5962.27|5961.91|5961.91|5962.27|5962.27|5961.91|5961.91|0
1656510240000|2022-06-29 13:44:00|5962.23|5962.23|5962.23|5962.23|5962.23|5962.23|5962.23|5962.23|0
1656510250000|2022-06-29 13:44:10|5962.55|5962.55|5960.73|5960.73|5962.55|5962.55|5960.73|5960.73|0
1656510260000|2022-06-29 13:44:20|5960.34|5960.34|5960.02|5960.02|5960.34|5960.34|5960.02|5960.02|0
1656510270000|2022-06-29 13:44:30|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|0
1656510280000|2022-06-29 13:44:40|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|0
1656510300000|2022-06-29 13:45:00|5959.45|5959.45|5956.52|5956.52|5959.45|5959.45|5956.52|5956.52|0
1656510310000|2022-06-29 13:45:10|5956.24|5956.24|5955.46|5955.46|5956.24|5956.24|5955.46|5955.46|0
1656510320000|2022-06-29 13:45:20|5955.14|5955.14|5954.4|5954.4|5956.42|5956.42|5954.4|5954.4|0
1656510330000|2022-06-29 13:45:30|5954.01|5954.01|5953.63|5953.63|5954.01|5954.01|5953.63|5953.63|0
1656510340000|2022-06-29 13:45:40|5954.01|5954.01|5953.02|5953.02|5954.01|5954.01|5953.02|5953.02|0
1656510350000|2022-06-29 13:45:50|5952.74|5952.74|5952.93|5952.93|5952.93|5952.93|5952.74|5952.74|0
1656510360000|2022-06-29 13:46:00|5953.25|5953.25|5954.43|5954.43|5954.43|5954.43|5953.25|5953.25|0
1656510370000|2022-06-29 13:46:10|5953.72|5953.72|5954.22|5954.22|5954.22|5954.22|5953.72|5953.72|0
1656510380000|2022-06-29 13:46:20|5954.94|5954.94|5955.71|5955.71|5955.71|5955.71|5954.94|5954.94|0
1656510390000|2022-06-29 13:46:30|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|5956.07|0
1656510410000|2022-06-29 13:46:50|5955.71|5955.71|5955.39|5955.39|5955.71|5955.71|5955.39|5955.39|0
1656510420000|2022-06-29 13:47:00|5955.07|5955.07|5955.07|5955.07|5955.07|5955.07|5954.75|5954.75|0
1656510430000|2022-06-29 13:47:10|5955.39|5955.39|5957.22|5957.22|5957.36|5957.36|5955.39|5955.39|0
1656510440000|2022-06-29 13:47:20|5956.98|5956.98|5956.36|5956.36|5957.26|5957.26|5956.36|5956.36|0
1656510450000|2022-06-29 13:47:30|5957|5957|5960.27|5960.27|5960.27|5960.27|5957|5957|0
1656510480000|2022-06-29 13:48:00|5959.91|5959.91|5959.14|5959.14|5960.3|5960.3|5959.14|5959.14|0
1656510490000|2022-06-29 13:48:10|5959.53|5959.53|5959.91|5959.91|5959.91|5959.91|5959.53|5959.53|0
1656510500000|2022-06-29 13:48:20|5960.19|5960.19|5960.19|5960.19|5960.19|5960.19|5960.19|5960.19|0
1656510510000|2022-06-29 13:48:30|5959.42|5959.42|5959.1|5959.1|5959.42|5959.42|5959.1|5959.1|0
1656510520000|2022-06-29 13:48:40|5960.1|5960.1|5961.3|5961.3|5961.62|5961.62|5960.1|5960.1|0
1656510530000|2022-06-29 13:48:50|5960.94|5960.94|5961.63|5961.63|5961.63|5961.63|5960.94|5960.94|0
1656510540000|2022-06-29 13:49:00|5962.99|5962.99|5962.99|5962.99|5962.99|5962.99|5962.27|5962.27|0
1656510550000|2022-06-29 13:49:10|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|0
1656510560000|2022-06-29 13:49:20|5962.86|5962.86|5964.4|5964.4|5964.4|5964.4|5962.86|5962.86|0
1656510570000|2022-06-29 13:49:30|5966|5966|5966.4|5966.4|5966.72|5966.72|5966|5966|0
1656510590000|2022-06-29 13:49:50|5966.76|5966.76|5966.72|5966.72|5967.08|5967.08|5966.72|5966.72|0
1656510600000|2022-06-29 13:50:00|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|5966.08|0
1656510610000|2022-06-29 13:50:10|5966.27|5966.27|5966.55|5966.55|5966.55|5966.55|5966.27|5966.27|0
1656510620000|2022-06-29 13:50:20|5967.19|5967.19|5969.2|5969.2|5969.2|5969.2|5967.19|5967.19|0
1656510630000|2022-06-29 13:50:30|5968.84|5968.84|5969.12|5969.12|5969.12|5969.12|5968.84|5968.84|0
1656510640000|2022-06-29 13:50:40|5969.76|5969.76|5971.53|5971.53|5971.53|5971.53|5969.76|5969.76|0
1656510650000|2022-06-29 13:50:50|5972.1|5972.1|5972.1|5972.1|5972.1|5972.1|5972.1|5972.1|0
1656510660000|2022-06-29 13:51:00|5972.82|5972.82|5976.25|5976.25|5976.57|5976.57|5972.82|5972.82|0
1656510670000|2022-06-29 13:51:10|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|0
1656510680000|2022-06-29 13:51:20|5976.49|5976.49|5977.24|5977.24|5977.24|5977.24|5976.49|5976.49|0
1656510690000|2022-06-29 13:51:30|5977.88|5977.88|5979.11|5979.11|5979.11|5979.11|5977.6|5977.6|0
1656510700000|2022-06-29 13:51:40|5979.49|5979.49|5982.16|5982.16|5982.16|5982.16|5978.77|5978.77|0
1656510710000|2022-06-29 13:51:50|5981.84|5981.84|5984.04|5984.04|5984.04|5984.04|5981.84|5981.84|0
1656510720000|2022-06-29 13:52:00|5985.04|5985.04|5984.01|5984.01|5985.04|5985.04|5984.01|5984.01|0
1656510730000|2022-06-29 13:52:10|5983.05|5983.05|5984.04|5984.04|5984.04|5984.04|5983.05|5983.05|0
1656510740000|2022-06-29 13:52:20|5984.68|5984.68|5984.68|5984.68|5984.68|5984.68|5984.68|5984.68|0
1656510750000|2022-06-29 13:52:30|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|0
1656510760000|2022-06-29 13:52:40|5985.05|5985.05|5984.69|5984.69|5985.05|5985.05|5984.69|5984.69|0
1656510770000|2022-06-29 13:52:50|5984.37|5984.37|5983.42|5983.42|5984.37|5984.37|5983.42|5983.42|0
1656510780000|2022-06-29 13:53:00|5984.06|5984.06|5985.35|5985.35|5985.35|5985.35|5984.06|5984.06|0
1656510790000|2022-06-29 13:53:10|5984.71|5984.71|5984.9|5984.9|5984.9|5984.9|5984.71|5984.71|0
1656510800000|2022-06-29 13:53:20|5985.22|5985.22|5986.18|5986.18|5986.18|5986.18|5984.9|5984.9|0
1656510810000|2022-06-29 13:53:30|5985.82|5985.82|5985.86|5985.86|5986.18|5986.18|5985.82|5985.82|0
1656510820000|2022-06-29 13:53:40|5985.54|5985.54|5984.3|5984.3|5985.54|5985.54|5984.3|5984.3|0
1656510830000|2022-06-29 13:53:50|5983.94|5983.94|5983.66|5983.66|5983.94|5983.94|5983.66|5983.66|0
1656510840000|2022-06-29 13:54:00|5983.34|5983.34|5983.4|5983.4|5983.4|5983.4|5982.98|5982.98|0
1656510850000|2022-06-29 13:54:10|5982.76|5982.76|5983.26|5983.26|5983.26|5983.26|5982.76|5982.76|0
1656510860000|2022-06-29 13:54:20|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|5983.58|0
1656510870000|2022-06-29 13:54:30|5984.22|5984.22|5987.81|5987.81|5987.81|5987.81|5984.22|5984.22|0
1656510880000|2022-06-29 13:54:40|5988.31|5988.31|5988.27|5988.27|5988.31|5988.31|5987.95|5987.95|0
1656510900000|2022-06-29 13:55:00|5987.95|5987.95|5987.59|5987.59|5987.95|5987.95|5987.59|5987.59|0
1656510910000|2022-06-29 13:55:10|5988.09|5988.09|5987.9|5987.9|5988.09|5988.09|5987.9|5987.9|0
1656510920000|2022-06-29 13:55:20|5988.22|5988.22|5985.01|5985.01|5988.22|5988.22|5985.01|5985.01|0
1656510930000|2022-06-29 13:55:30|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|5984.65|0
1656510940000|2022-06-29 13:55:40|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|5984.15|0
1656510950000|2022-06-29 13:55:50|5983.59|5983.59|5983.91|5983.91|5984.23|5984.23|5983.59|5983.59|0
1656510960000|2022-06-29 13:56:00|5983.27|5983.27|5982.77|5982.77|5983.27|5983.27|5982.77|5982.77|0
1656510970000|2022-06-29 13:56:10|5983.13|5983.13|5983.13|5983.13|5983.13|5983.13|5983.13|5983.13|0
1656510980000|2022-06-29 13:56:20|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|0
1656510990000|2022-06-29 13:56:30|5979.87|5979.87|5980.19|5980.19|5980.19|5980.19|5979.68|5979.68|0
1656511000000|2022-06-29 13:56:40|5980.51|5980.51|5981.15|5981.15|5981.51|5981.51|5980.51|5980.51|0
1656511010000|2022-06-29 13:56:50|5981.79|5981.79|5982.07|5982.07|5982.07|5982.07|5981.79|5981.79|0
1656511020000|2022-06-29 13:57:00|5982.57|5982.57|5983.22|5983.22|5983.26|5983.26|5982.57|5982.57|0
1656511040000|2022-06-29 13:57:20|5982.9|5982.9|5982.62|5982.62|5982.9|5982.9|5982.62|5982.62|0
1656511060000|2022-06-29 13:57:40|5982.43|5982.43|5983.07|5983.07|5983.07|5983.07|5982.43|5982.43|0
1656511070000|2022-06-29 13:57:50|5983.84|5983.84|5983.24|5983.24|5983.84|5983.84|5983.24|5983.24|0
1656511080000|2022-06-29 13:58:00|5982.89|5982.89|5983.6|5983.6|5983.6|5983.6|5982.89|5982.89|0
1656511090000|2022-06-29 13:58:10|5983.28|5983.28|5981.97|5981.97|5983.28|5983.28|5981.97|5981.97|0
1656511100000|2022-06-29 13:58:20|5981.69|5981.69|5980.72|5980.72|5981.69|5981.69|5980.72|5980.72|0
1656511110000|2022-06-29 13:58:30|5980.53|5980.53|5978.66|5978.66|5980.53|5980.53|5978.63|5978.63|0
1656511130000|2022-06-29 13:58:50|5978.34|5978.34|5977.83|5977.83|5978.34|5978.34|5977.83|5977.83|0
1656511140000|2022-06-29 13:59:00|5978.02|5978.02|5978.16|5978.16|5978.16|5978.16|5977.52|5977.52|0
1656511160000|2022-06-29 13:59:20|5977.88|5977.88|5978.6|5978.6|5978.6|5978.6|5977.88|5977.88|0
1656511180000|2022-06-29 13:59:40|5978.28|5978.28|5978.28|5978.28|5978.28|5978.28|5978.28|5978.28|0
1656511190000|2022-06-29 13:59:50|5978.47|5978.47|5978.43|5978.43|5978.75|5978.75|5978.11|5978.11|0
1656511200000|2022-06-29 14:00:00|5978.78|5978.78|5978.72|5978.72|5979.64|5979.64|5978.72|5978.72|0
1656511210000|2022-06-29 14:00:10|5979.04|5979.04|5978|5978|5979.04|5979.04|5978|5978|0
1656511220000|2022-06-29 14:00:20|5978.19|5978.19|5980.41|5980.41|5980.41|5980.41|5978.19|5978.19|0
1656511230000|2022-06-29 14:00:30|5980.05|5980.05|5980.01|5980.01|5980.05|5980.05|5979.69|5979.69|0
1656511240000|2022-06-29 14:00:40|5980.29|5980.29|5981.15|5981.15|5981.15|5981.15|5980.29|5980.29|0
1656511250000|2022-06-29 14:00:50|5980.83|5980.83|5978.96|5978.96|5980.83|5980.83|5978.45|5978.45|0
1656511260000|2022-06-29 14:01:00|5979.68|5979.68|5979.32|5979.32|5979.68|5979.68|5979.32|5979.32|0
1656511270000|2022-06-29 14:01:10|5978.96|5978.96|5978.61|5978.61|5978.96|5978.96|5978.61|5978.61|0
1656511280000|2022-06-29 14:01:20|5978.93|5978.93|5980.28|5980.28|5980.28|5980.28|5978.93|5978.93|0
1656511290000|2022-06-29 14:01:30|5979.96|5979.96|5982.06|5982.06|5982.06|5982.06|5979.96|5979.96|0
1656511300000|2022-06-29 14:01:40|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|5982.44|0
1656511320000|2022-06-29 14:02:00|5982.72|5982.72|5984.04|5984.04|5984.04|5984.04|5982.72|5982.72|0
1656511330000|2022-06-29 14:02:10|5984.78|5984.78|5988.69|5988.69|5989.05|5989.05|5984.78|5984.78|0
1656511340000|2022-06-29 14:02:20|5989.19|5989.19|5990.36|5990.36|5990.36|5990.36|5989.19|5989.19|0
1656511350000|2022-06-29 14:02:30|5989.72|5989.72|5989.4|5989.4|5989.72|5989.72|5989.4|5989.4|0
1656511360000|2022-06-29 14:02:40|5990.12|5990.12|5991.38|5991.38|5991.38|5991.38|5990.12|5990.12|0
1656511380000|2022-06-29 14:03:00|5991.66|5991.66|5994.01|5994.01|5994.01|5994.01|5991.66|5991.66|0
1656511400000|2022-06-29 14:03:20|5993.37|5993.37|5994.34|5994.34|5994.34|5994.34|5993.37|5993.37|0
1656511410000|2022-06-29 14:03:30|5995.3|5995.3|5996.87|5996.87|5996.87|5996.87|5995.3|5995.3|0
1656511420000|2022-06-29 14:03:40|5996.55|5996.55|5997.19|5997.19|5997.19|5997.19|5996.55|5996.55|0
1656511440000|2022-06-29 14:04:00|5994.95|5994.95|5994.88|5994.88|5996.41|5996.41|5994.31|5994.31|0
1656511450000|2022-06-29 14:04:10|5994.11|5994.11|5993.47|5993.47|5994.11|5994.11|5993.47|5993.47|0
1656511460000|2022-06-29 14:04:20|5993.15|5993.15|5994.75|5994.75|5994.75|5994.75|5993.15|5993.15|0
1656511470000|2022-06-29 14:04:30|5994.56|5994.56|5995.2|5995.2|5995.2|5995.2|5994.56|5994.56|0
1656511480000|2022-06-29 14:04:40|5994.56|5994.56|5994.52|5994.52|5994.56|5994.56|5994.24|5994.24|0
1656511500000|2022-06-29 14:05:00|5993.88|5993.88|5994.65|5994.65|5994.65|5994.65|5993.88|5993.88|0
1656511510000|2022-06-29 14:05:10|5994.37|5994.37|5992.05|5992.05|5994.37|5994.37|5992.05|5992.05|0
1656511520000|2022-06-29 14:05:20|5992.37|5992.37|5992.88|5992.88|5992.88|5992.88|5992.37|5992.37|0
1656511530000|2022-06-29 14:05:30|5993.87|5993.87|5993.55|5993.55|5993.87|5993.87|5993.55|5993.55|0
1656511550000|2022-06-29 14:05:50|5992.01|5992.01|5993.29|5993.29|5993.29|5993.29|5992.01|5992.01|0
1656511560000|2022-06-29 14:06:00|5993.65|5993.65|5994.38|5994.38|5994.38|5994.38|5993.65|5993.65|0
1656511570000|2022-06-29 14:06:10|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|0
1656511580000|2022-06-29 14:06:20|5994.7|5994.7|5994.35|5994.35|5994.7|5994.7|5994.35|5994.35|0
1656511590000|2022-06-29 14:06:30|5993.85|5993.85|5993.21|5993.21|5993.85|5993.85|5993.21|5993.21|0
1656511620000|2022-06-29 14:07:00|5992.89|5992.89|5992.61|5992.61|5992.89|5992.89|5992.61|5992.61|0
1656511640000|2022-06-29 14:07:20|5992.23|5992.23|5990.95|5990.95|5992.23|5992.23|5990.63|5990.63|0
1656511650000|2022-06-29 14:07:30|5990.45|5990.45|5990.72|5990.72|5990.72|5990.72|5990.17|5990.17|0
1656511670000|2022-06-29 14:07:50|5990.22|5990.22|5990.5|5990.5|5990.5|5990.5|5990.22|5990.22|0
1656511700000|2022-06-29 14:08:20|5990.46|5990.46|5991.29|5991.29|5991.29|5991.29|5990.46|5990.46|0
1656511710000|2022-06-29 14:08:30|5991.48|5991.48|5992.62|5992.62|5992.62|5992.62|5991.48|5991.48|0
1656511720000|2022-06-29 14:08:40|5992.94|5992.94|5993.13|5993.13|5993.13|5993.13|5992.94|5992.94|0
1656511730000|2022-06-29 14:08:50|5992.81|5992.81|5992.84|5992.84|5993.16|5993.16|5992.81|5992.81|0
1656511740000|2022-06-29 14:09:00|5992.65|5992.65|5991.19|5991.19|5992.65|5992.65|5991.19|5991.19|0
1656511750000|2022-06-29 14:09:10|5991.47|5991.47|5991.47|5991.47|5991.47|5991.47|5991.47|5991.47|0
1656511760000|2022-06-29 14:09:20|5991.97|5991.97|5991.97|5991.97|5992.46|5992.46|5991.97|5991.97|0
1656511780000|2022-06-29 14:09:40|5992.25|5992.25|5993.34|5993.34|5993.34|5993.34|5992.25|5992.25|0
1656511800000|2022-06-29 14:10:00|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|5994.49|0
1656511810000|2022-06-29 14:10:10|5993.78|5993.78|5993.5|5993.5|5993.78|5993.78|5993.5|5993.5|0
1656511820000|2022-06-29 14:10:20|5995.1|5995.1|5996.24|5996.24|5996.24|5996.24|5995.1|5995.1|0
1656511840000|2022-06-29 14:10:40|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|5996.63|0
1656511870000|2022-06-29 14:11:10|5996.91|5996.91|5997.69|5997.69|5997.69|5997.69|5996.91|5996.91|0
1656511880000|2022-06-29 14:11:20|5997.88|5997.88|5998.59|5998.59|5998.95|5998.95|5997.88|5997.88|0
1656511910000|2022-06-29 14:11:50|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|5998.95|0
1656511920000|2022-06-29 14:12:00|5998.63|5998.63|5998.75|5998.75|5998.91|5998.91|5998.36|5998.36|0
1656511930000|2022-06-29 14:12:10|5999.07|5999.07|5999.07|5999.07|5999.07|5999.07|5999.07|5999.07|0
1656511940000|2022-06-29 14:12:20|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|5999.42|0
1656511950000|2022-06-29 14:12:30|5999.7|5999.7|6001.38|6001.38|6001.74|6001.74|5999.7|5999.7|0
1656511960000|2022-06-29 14:12:40|6001.76|6001.76|6002.08|6002.08|6002.08|6002.08|6001.76|6001.76|0
1656511970000|2022-06-29 14:12:50|6001.31|6001.31|6002.26|6002.26|6002.64|6002.64|6000.93|6000.93|0
1656511980000|2022-06-29 14:13:00|6002.82|6002.82|6001.41|6001.41|6002.82|6002.82|6001.41|6001.41|0
1656511990000|2022-06-29 14:13:10|6001.59|6001.59|6000.88|6000.88|6001.59|6001.59|6000.88|6000.88|0
1656512000000|2022-06-29 14:13:20|6000.56|6000.56|6000.88|6000.88|6000.88|6000.88|6000.56|6000.56|0
1656512010000|2022-06-29 14:13:30|6000.24|6000.24|6000.24|6000.24|6000.24|6000.24|6000.24|6000.24|0
1656512030000|2022-06-29 14:13:50|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|6000.88|0
1656512050000|2022-06-29 14:14:10|6000.14|6000.14|5999.32|5999.32|6000.14|6000.14|5999.32|5999.32|0
1656512060000|2022-06-29 14:14:20|5999.6|5999.6|5999.28|5999.28|5999.6|5999.6|5999.28|5999.28|0
1656512070000|2022-06-29 14:14:30|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|5998.96|0
1656512080000|2022-06-29 14:14:40|5998.24|5998.24|5997.6|5997.6|5998.24|5998.24|5997.6|5997.6|0
1656512090000|2022-06-29 14:14:50|5997.28|5997.28|5996.18|5996.18|5997.28|5997.28|5996.18|5996.18|0
1656512100000|2022-06-29 14:15:00|5995.9|5995.9|5995.58|5995.58|5995.9|5995.9|5995.58|5995.58|0
1656512110000|2022-06-29 14:15:10|5995.86|5995.86|5995.86|5995.86|5995.86|5995.86|5995.86|5995.86|0
1656512120000|2022-06-29 14:15:20|5995.22|5995.22|5995.26|5995.26|5995.26|5995.26|5994.62|5994.62|0
1656512130000|2022-06-29 14:15:30|5995.98|5995.98|5995.7|5995.7|5995.98|5995.98|5995.7|5995.7|0
1656512150000|2022-06-29 14:15:50|5994.16|5994.16|5993.39|5993.39|5994.16|5994.16|5993.39|5993.39|0
1656512160000|2022-06-29 14:16:00|5993.2|5993.2|5992.32|5992.32|5993.2|5993.2|5992.13|5992.13|0
1656512170000|2022-06-29 14:16:10|5991.36|5991.36|5990.83|5990.83|5991.54|5991.54|5990.83|5990.83|0
1656512180000|2022-06-29 14:16:20|5990.45|5990.45|5988.95|5988.95|5990.45|5990.45|5988.69|5988.69|0
1656512190000|2022-06-29 14:16:30|5988.45|5988.45|5988.45|5988.45|5989.45|5989.45|5987.95|5987.95|0
1656512200000|2022-06-29 14:16:40|5988.95|5988.95|5986.43|5986.43|5988.95|5988.95|5986.43|5986.43|0
1656512210000|2022-06-29 14:16:50|5986.74|5986.74|5986.64|5986.64|5986.96|5986.96|5986.64|5986.64|0
1656512220000|2022-06-29 14:17:00|5986.32|5986.32|5983.81|5983.81|5986.32|5986.32|5983.81|5983.81|0
1656512230000|2022-06-29 14:17:10|5983.32|5983.32|5983|5983|5983.32|5983.32|5982.72|5982.72|0
1656512240000|2022-06-29 14:17:20|5982.68|5982.68|5980.58|5980.58|5982.68|5982.68|5980.58|5980.58|0
1656512250000|2022-06-29 14:17:30|5980.4|5980.4|5977|5977|5980.4|5980.4|5976.36|5976.36|0
1656512260000|2022-06-29 14:17:40|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|5977.32|0
1656512270000|2022-06-29 14:17:50|5977.04|5977.04|5977.42|5977.42|5977.42|5977.42|5977.04|5977.04|0
1656512280000|2022-06-29 14:18:00|5977.6|5977.6|5978.32|5978.32|5978.68|5978.68|5977.6|5977.6|0
1656512290000|2022-06-29 14:18:10|5977.75|5977.75|5977.75|5977.75|5978.26|5978.26|5977.38|5977.38|0
1656512300000|2022-06-29 14:18:20|5977.94|5977.94|5977.53|5977.53|5977.94|5977.94|5977.34|5977.34|0
1656512310000|2022-06-29 14:18:30|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|5977.17|0
1656512320000|2022-06-29 14:18:40|5977.56|5977.56|5975.59|5975.59|5977.94|5977.94|5975.59|5975.59|0
1656512330000|2022-06-29 14:18:50|5975.4|5975.4|5975.72|5975.72|5975.72|5975.72|5975.4|5975.4|0
1656512340000|2022-06-29 14:19:00|5975.34|5975.34|5975.34|5975.34|5975.34|5975.34|5975.34|5975.34|0
1656512360000|2022-06-29 14:19:20|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|5974.62|0
1656512370000|2022-06-29 14:19:30|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|5974.34|0
1656512380000|2022-06-29 14:19:40|5973.7|5973.7|5973.7|5973.7|5973.7|5973.7|5973.7|5973.7|0
1656512390000|2022-06-29 14:19:50|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|5974.06|0
1656512400000|2022-06-29 14:20:00|5973.87|5973.87|5973.78|5973.78|5973.87|5973.87|5973.59|5973.59|0
1656512410000|2022-06-29 14:20:10|5974.42|5974.42|5976.19|5976.19|5976.19|5976.19|5974.42|5974.42|0
1656512420000|2022-06-29 14:20:20|5975.87|5975.87|5976.22|5976.22|5976.22|5976.22|5975.87|5975.87|0
1656512430000|2022-06-29 14:20:30|5975.66|5975.66|5974.66|5974.66|5975.66|5975.66|5974.66|5974.66|0
1656512440000|2022-06-29 14:20:40|5973.7|5973.7|5972.55|5972.55|5973.7|5973.7|5972.55|5972.55|0
1656512460000|2022-06-29 14:21:00|5972.23|5972.23|5970.08|5970.08|5972.23|5972.23|5970.08|5970.08|0
1656512470000|2022-06-29 14:21:10|5971.07|5971.07|5971.26|5971.26|5971.57|5971.57|5971.07|5971.07|0
1656512480000|2022-06-29 14:21:20|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|5971.45|0
1656512490000|2022-06-29 14:21:30|5971.77|5971.77|5973.23|5973.23|5973.23|5973.23|5971.77|5971.77|0
1656512500000|2022-06-29 14:21:40|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|0
1656512510000|2022-06-29 14:21:50|5974.15|5974.15|5973.87|5973.87|5974.15|5974.15|5973.87|5973.87|0
1656512520000|2022-06-29 14:22:00|5974.86|5974.86|5974.26|5974.26|5974.86|5974.86|5974.26|5974.26|0
1656512530000|2022-06-29 14:22:10|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|5974.54|0
1656512540000|2022-06-29 14:22:20|5974.26|5974.26|5973.53|5973.53|5974.26|5974.26|5973.53|5973.53|0
1656512550000|2022-06-29 14:22:30|5973.21|5973.21|5972.93|5972.93|5973.21|5973.21|5972.93|5972.93|0
1656512560000|2022-06-29 14:22:40|5972.57|5972.57|5972.57|5972.57|5972.57|5972.57|5972.57|5972.57|0
1656512570000|2022-06-29 14:22:50|5972.93|5972.93|5972.93|5972.93|5972.93|5972.93|5972.93|5972.93|0
1656512600000|2022-06-29 14:23:20|5972.29|5972.29|5971.01|5971.01|5972.29|5972.29|5971.01|5971.01|0
1656512610000|2022-06-29 14:23:30|5970.51|5970.51|5969.63|5969.63|5970.51|5970.51|5969.63|5969.63|0
1656512620000|2022-06-29 14:23:40|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|5969.24|0
1656512640000|2022-06-29 14:24:00|5968.3|5968.3|5968.69|5968.69|5968.69|5968.69|5968.3|5968.3|0
1656512650000|2022-06-29 14:24:10|5969.07|5969.07|5971.23|5971.23|5971.23|5971.23|5969.07|5969.07|0
1656512680000|2022-06-29 14:24:40|5971.51|5971.51|5972.34|5972.34|5972.34|5972.34|5971.51|5971.51|0
1656512690000|2022-06-29 14:24:50|5972.94|5972.94|5974.08|5974.08|5974.08|5974.08|5972.94|5972.94|0
1656512700000|2022-06-29 14:25:00|5974.36|5974.36|5974.76|5974.76|5975.08|5975.08|5974.36|5974.36|0
1656512710000|2022-06-29 14:25:10|5975.32|5975.32|5976.52|5976.52|5976.52|5976.52|5975.32|5975.32|0
1656512720000|2022-06-29 14:25:20|5977.24|5977.24|5978.07|5978.07|5978.07|5978.07|5976.56|5976.56|0
1656512730000|2022-06-29 14:25:30|5978.43|5978.43|5979.14|5979.14|5979.46|5979.46|5978.43|5978.43|0
1656512740000|2022-06-29 14:25:40|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|5979.46|0
1656512750000|2022-06-29 14:25:50|5979.78|5979.78|5980.16|5980.16|5980.8|5980.8|5979.1|5979.1|0
1656512760000|2022-06-29 14:26:00|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|5979.97|0
1656512770000|2022-06-29 14:26:10|5979.65|5979.65|5979.14|5979.14|5979.65|5979.65|5979.14|5979.14|0
1656512790000|2022-06-29 14:26:30|5978.95|5978.95|5977.88|5977.88|5978.95|5978.95|5977.52|5977.52|0
1656512810000|2022-06-29 14:26:50|5977.67|5977.67|5981.13|5981.13|5981.13|5981.13|5977.67|5977.67|0
1656512820000|2022-06-29 14:27:00|5981.77|5981.77|5981.39|5981.39|5981.77|5981.77|5981.39|5981.39|0
1656512830000|2022-06-29 14:27:10|5980.43|5980.43|5981.93|5981.93|5981.93|5981.93|5980.43|5980.43|0
1656512840000|2022-06-29 14:27:20|5982.42|5982.42|5983.33|5983.33|5983.33|5983.33|5982.42|5982.42|0
1656512850000|2022-06-29 14:27:30|5982.61|5982.61|5982.61|5982.61|5982.61|5982.61|5982.61|5982.61|0
1656512860000|2022-06-29 14:27:40|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|5982.97|0
1656512870000|2022-06-29 14:27:50|5982.78|5982.78|5982.78|5982.78|5982.78|5982.78|5982.78|5982.78|0
1656512890000|2022-06-29 14:28:10|5982.01|5982.01|5980.83|5980.83|5982.01|5982.01|5980.83|5980.83|0
1656512900000|2022-06-29 14:28:20|5980.19|5980.19|5980.01|5980.01|5980.51|5980.51|5980.01|5980.01|0
1656512920000|2022-06-29 14:28:40|5979.24|5979.24|5979.88|5979.88|5979.88|5979.88|5979.24|5979.24|0
1656512930000|2022-06-29 14:28:50|5980.52|5980.52|5980.2|5980.2|5980.84|5980.84|5980.2|5980.2|0
1656512940000|2022-06-29 14:29:00|5979.88|5979.88|5979.88|5979.88|5979.88|5979.88|5979.88|5979.88|0
1656512950000|2022-06-29 14:29:10|5979.38|5979.38|5979|5979|5979.38|5979.38|5979|5979|0
1656512960000|2022-06-29 14:29:20|5979.19|5979.19|5979.38|5979.38|5979.38|5979.38|5979.19|5979.19|0
1656512970000|2022-06-29 14:29:30|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|5979.19|0
1656512990000|2022-06-29 14:29:50|5979.38|5979.38|5979.38|5979.38|5979.38|5979.38|5979.38|5979.38|0
1656513000000|2022-06-29 14:30:00|5979.7|5979.7|5980.74|5980.74|5980.74|5980.74|5979.06|5979.06|0
1656513020000|2022-06-29 14:30:20|5981.7|5981.7|5983.96|5983.96|5985.4|5985.4|5981.7|5981.7|0
1656513040000|2022-06-29 14:30:40|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|5984.32|0
1656513060000|2022-06-29 14:31:00|5984|5984|5987.1|5987.1|5987.1|5987.1|5984|5984|0
1656513070000|2022-06-29 14:31:10|5987.42|5987.42|5987.74|5987.74|5987.74|5987.74|5987.42|5987.42|0
1656513100000|2022-06-29 14:31:40|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|5987.36|0
1656513110000|2022-06-29 14:31:50|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|5987.04|0
1656513120000|2022-06-29 14:32:00|5985.31|5985.31|5984.63|5984.63|5985.63|5985.63|5984.63|5984.63|0
1656513130000|2022-06-29 14:32:10|5983.67|5983.67|5980.83|5980.83|5983.99|5983.99|5980.83|5980.83|0
1656513150000|2022-06-29 14:32:30|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|5981.15|0
1656513160000|2022-06-29 14:32:40|5982.39|5982.39|5982.74|5982.74|5982.74|5982.74|5982.39|5982.39|0
1656513180000|2022-06-29 14:33:00|5983.1|5983.1|5984.89|5984.89|5985.3|5985.3|5983.1|5983.1|0
1656513190000|2022-06-29 14:33:10|5985.17|5985.17|5986.16|5986.16|5986.16|5986.16|5985.17|5985.17|0
1656513200000|2022-06-29 14:33:20|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|5985.88|0
1656513220000|2022-06-29 14:33:40|5986.2|5986.2|5986.39|5986.39|5986.39|5986.39|5986.2|5986.2|0
1656513240000|2022-06-29 14:34:00|5986.2|5986.2|5985.95|5985.95|5986.2|5986.2|5985.56|5985.56|0
1656513250000|2022-06-29 14:34:10|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|5984.99|0
1656513270000|2022-06-29 14:34:30|5984.8|5984.8|5984.48|5984.48|5984.8|5984.8|5984.16|5984.16|0
1656513280000|2022-06-29 14:34:40|5983.98|5983.98|5982.72|5982.72|5983.98|5983.98|5982.72|5982.72|0
1656513290000|2022-06-29 14:34:50|5982.44|5982.44|5983.16|5983.16|5983.16|5983.16|5982.44|5982.44|0
1656513300000|2022-06-29 14:35:00|5982.8|5982.8|5982.44|5982.44|5982.8|5982.8|5982.44|5982.44|0
1656513310000|2022-06-29 14:35:10|5982.25|5982.25|5982.25|5982.25|5982.25|5982.25|5982.25|5982.25|0
1656513320000|2022-06-29 14:35:20|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|5981.26|0
1656513330000|2022-06-29 14:35:30|5980.54|5980.54|5980.26|5980.26|5980.54|5980.54|5980.26|5980.26|0
1656513350000|2022-06-29 14:35:50|5980.9|5980.9|5980.9|5980.9|5980.9|5980.9|5980.9|5980.9|0
1656513360000|2022-06-29 14:36:00|5980.52|5980.52|5979.09|5979.09|5980.52|5980.52|5979.09|5979.09|0
1656513380000|2022-06-29 14:36:20|5979.41|5979.41|5979.45|5979.45|5979.8|5979.8|5979.09|5979.09|0
1656513390000|2022-06-29 14:36:30|5979.63|5979.63|5980.27|5980.27|5980.63|5980.63|5979.63|5979.63|0
1656513410000|2022-06-29 14:36:50|5979.99|5979.99|5980.37|5980.37|5980.37|5980.37|5979.99|5979.99|0
1656513420000|2022-06-29 14:37:00|5980.73|5980.73|5980.73|5980.73|5980.73|5980.73|5980.73|5980.73|0
1656513430000|2022-06-29 14:37:10|5980.09|5980.09|5978.87|5978.87|5980.41|5980.41|5978.87|5978.87|0
1656513440000|2022-06-29 14:37:20|5978.55|5978.55|5979.46|5979.46|5979.46|5979.46|5978|5978|0
1656513450000|2022-06-29 14:37:30|5978.69|5978.69|5976.62|5976.62|5978.69|5978.69|5976.62|5976.62|0
1656513460000|2022-06-29 14:37:40|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|5976.26|0
1656513480000|2022-06-29 14:38:00|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|0
1656513500000|2022-06-29 14:38:20|5975.38|5975.38|5975|5975|5975.38|5975.38|5975|5975|0
1656513510000|2022-06-29 14:38:30|5974.23|5974.23|5972.95|5972.95|5974.23|5974.23|5972.95|5972.95|0
1656513520000|2022-06-29 14:38:40|5973.01|5973.01|5975.43|5975.43|5977.39|5977.39|5973.01|5973.01|0
1656513530000|2022-06-29 14:38:50|5975.71|5975.71|5976.21|5976.21|5976.21|5976.21|5975.71|5975.71|0
1656513540000|2022-06-29 14:39:00|5976.57|5976.57|5976.93|5976.93|5976.93|5976.93|5976.57|5976.57|0
1656513550000|2022-06-29 14:39:10|5977.93|5977.93|5978.8|5978.8|5978.8|5978.8|5977.93|5977.93|0
1656513560000|2022-06-29 14:39:20|5979.52|5979.52|5979.76|5979.76|5979.76|5979.76|5978.8|5978.8|0
1656513570000|2022-06-29 14:39:30|5980.32|5980.32|5981.51|5981.51|5981.51|5981.51|5980.32|5980.32|0
1656513590000|2022-06-29 14:39:50|5981.87|5981.87|5982.36|5982.36|5982.36|5982.36|5981.87|5981.87|0
1656513600000|2022-06-29 14:40:00|5982.55|5982.55|5982.83|5982.83|5982.83|5982.83|5982.55|5982.55|0
1656513610000|2022-06-29 14:40:10|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|5982.33|0
1656513620000|2022-06-29 14:40:20|5982.05|5982.05|5982.41|5982.41|5982.41|5982.41|5982.05|5982.05|0
1656513630000|2022-06-29 14:40:30|5982.22|5982.22|5983.38|5983.38|5983.38|5983.38|5982.22|5982.22|0
1656513640000|2022-06-29 14:40:40|5982.66|5982.66|5983.02|5983.02|5983.02|5983.02|5982.66|5982.66|0
1656513650000|2022-06-29 14:40:50|5983.49|5983.49|5983.99|5983.99|5983.99|5983.99|5983.49|5983.49|0
1656513660000|2022-06-29 14:41:00|5984.34|5984.34|5984.7|5984.7|5984.7|5984.7|5984.34|5984.34|0
1656513670000|2022-06-29 14:41:10|5984.34|5984.34|5983.59|5983.59|5984.34|5984.34|5983.31|5983.31|0
1656513680000|2022-06-29 14:41:20|5983.31|5983.31|5983.03|5983.03|5983.31|5983.31|5983.03|5983.03|0
1656513690000|2022-06-29 14:41:30|5982.65|5982.65|5982.65|5982.65|5982.65|5982.65|5982.65|5982.65|0
1656513700000|2022-06-29 14:41:40|5982.84|5982.84|5983.76|5983.76|5983.76|5983.76|5982.84|5982.84|0
1656513720000|2022-06-29 14:42:00|5984.12|5984.12|5984.12|5984.12|5984.12|5984.12|5984.12|5984.12|0
1656513730000|2022-06-29 14:42:10|5984.5|5984.5|5984.5|5984.5|5984.5|5984.5|5984.5|5984.5|0
1656513740000|2022-06-29 14:42:20|5984.78|5984.78|5985.82|5985.82|5985.82|5985.82|5984.78|5984.78|0
1656513750000|2022-06-29 14:42:30|5987.1|5987.1|5987.31|5987.31|5987.59|5987.59|5987.1|5987.1|0
1656513770000|2022-06-29 14:42:50|5987.5|5987.5|5988.3|5988.3|5988.3|5988.3|5987.15|5987.15|0
1656513780000|2022-06-29 14:43:00|5988.11|5988.11|5987.73|5987.73|5988.11|5988.11|5987.73|5987.73|0
1656513790000|2022-06-29 14:43:10|5989.01|5989.01|5989.01|5989.01|5989.01|5989.01|5989.01|5989.01|0
1656513800000|2022-06-29 14:43:20|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|5989.32|0
1656513810000|2022-06-29 14:43:30|5989.6|5989.6|5989.6|5989.6|5989.6|5989.6|5989.6|5989.6|0
1656513820000|2022-06-29 14:43:40|5989.92|5989.92|5990.28|5990.28|5990.28|5990.28|5989.92|5989.92|0
1656513860000|2022-06-29 14:44:20|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|5989.78|0
1656513880000|2022-06-29 14:44:40|5990.42|5990.42|5990.81|5990.81|5990.81|5990.81|5990.42|5990.42|0
1656513890000|2022-06-29 14:44:50|5991.19|5991.19|5992.21|5992.21|5992.21|5992.21|5991.19|5991.19|0
1656513900000|2022-06-29 14:45:00|5992.59|5992.59|5994.01|5994.01|5994.01|5994.01|5992.59|5992.59|0
1656513910000|2022-06-29 14:45:10|5994.2|5994.2|5994.2|5994.2|5994.2|5994.2|5994.2|5994.2|0
1656513920000|2022-06-29 14:45:20|5994.55|5994.55|5995.72|5995.72|5995.72|5995.72|5994.2|5994.2|0
1656513930000|2022-06-29 14:45:30|5996.21|5996.21|5996.4|5996.4|5996.4|5996.4|5996.21|5996.21|0
1656513950000|2022-06-29 14:45:50|5996.21|5996.21|5995.7|5995.7|5996.21|5996.21|5995.7|5995.7|0
1656513960000|2022-06-29 14:46:00|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|0
1656513970000|2022-06-29 14:46:10|5994.93|5994.93|5994.93|5994.93|5994.93|5994.93|5994.93|5994.93|0
1656513980000|2022-06-29 14:46:20|5994.29|5994.29|5994.29|5994.29|5994.29|5994.29|5994.29|5994.29|0
1656513990000|2022-06-29 14:46:30|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|5994.1|0
1656514000000|2022-06-29 14:46:40|5994.29|5994.29|5994.29|5994.29|5994.29|5994.29|5994.29|5994.29|0
1656514010000|2022-06-29 14:46:50|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|5993.57|0
1656514020000|2022-06-29 14:47:00|5993.19|5993.19|5992.16|5992.16|5993.19|5993.19|5992.16|5992.16|0
1656514030000|2022-06-29 14:47:10|5992.35|5992.35|5992.54|5992.54|5992.54|5992.54|5992.35|5992.35|0
1656514040000|2022-06-29 14:47:20|5992.86|5992.86|5993.93|5993.93|5993.93|5993.93|5992.86|5992.86|0
1656514050000|2022-06-29 14:47:30|5994.25|5994.25|5996.63|5996.63|5996.63|5996.63|5994.25|5994.25|0
1656514070000|2022-06-29 14:47:50|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|5996.45|0
1656514080000|2022-06-29 14:48:00|5997.09|5997.09|5996.45|5996.45|5997.09|5997.09|5996.45|5996.45|0
1656514090000|2022-06-29 14:48:10|5996.77|5996.77|5997.05|5997.05|5997.05|5997.05|5996.77|5996.77|0
1656514100000|2022-06-29 14:48:20|5997.76|5997.76|5997.8|5997.8|5998.12|5998.12|5997.76|5997.76|0
1656514110000|2022-06-29 14:48:30|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|5998.12|0
1656514120000|2022-06-29 14:48:40|5997.76|5997.76|5997.44|5997.44|5997.76|5997.76|5997.44|5997.44|0
1656514130000|2022-06-29 14:48:50|5997.08|5997.08|5995.65|5995.65|5997.08|5997.08|5995.65|5995.65|0
1656514140000|2022-06-29 14:49:00|5995.29|5995.29|5995.65|5995.65|5995.65|5995.65|5994.91|5994.91|0
1656514150000|2022-06-29 14:49:10|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1656514160000|2022-06-29 14:49:20|5996.79|5996.79|5996.47|5996.47|5996.79|5996.79|5996.47|5996.47|0
1656514170000|2022-06-29 14:49:30|5996.65|5996.65|5997.29|5997.29|5997.29|5997.29|5996.65|5996.65|0
1656514190000|2022-06-29 14:49:50|5996.73|5996.73|5995.73|5995.73|5996.73|5996.73|5995.73|5995.73|0
1656514200000|2022-06-29 14:50:00|5995.45|5995.45|5994.89|5994.89|5995.45|5995.45|5994.89|5994.89|0
1656514210000|2022-06-29 14:50:10|5995.27|5995.27|5995.46|5995.46|5995.46|5995.46|5995.27|5995.27|0
1656514220000|2022-06-29 14:50:20|5995.84|5995.84|5996.03|5996.03|5996.03|5996.03|5995.84|5995.84|0
1656514250000|2022-06-29 14:50:50|5996.22|5996.22|5996.73|5996.73|5997.05|5997.05|5996.22|5996.22|0
1656514260000|2022-06-29 14:51:00|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|0
1656514270000|2022-06-29 14:51:10|5996.76|5996.76|5996.48|5996.48|5996.76|5996.76|5996.48|5996.48|0
1656514280000|2022-06-29 14:51:20|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|5996.84|0
1656514290000|2022-06-29 14:51:30|5996.52|5996.52|5996.52|5996.52|5996.52|5996.52|5996.52|5996.52|0
1656514300000|2022-06-29 14:51:40|5996.84|5996.84|5997.58|5997.58|5997.58|5997.58|5996.84|5996.84|0
1656514320000|2022-06-29 14:52:00|5997.26|5997.26|5997.07|5997.07|5997.26|5997.26|5997.07|5997.07|0
1656514340000|2022-06-29 14:52:20|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|5997.35|0
1656514350000|2022-06-29 14:52:30|5997.54|5997.54|5998.04|5998.04|5998.04|5998.04|5997.54|5997.54|0
1656514370000|2022-06-29 14:52:50|5998.39|5998.39|5998.77|5998.77|5998.77|5998.77|5998.39|5998.39|0
1656514380000|2022-06-29 14:53:00|5998.45|5998.45|5998.45|5998.45|5998.45|5998.45|5998.45|5998.45|0
1656514390000|2022-06-29 14:53:10|5998.64|5998.64|5998.68|5998.68|5998.68|5998.68|5998.64|5998.64|0
1656514400000|2022-06-29 14:53:20|5998.32|5998.32|5998.04|5998.04|5998.32|5998.32|5998.04|5998.04|0
1656514410000|2022-06-29 14:53:30|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|5997.72|0
1656514420000|2022-06-29 14:53:40|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|5997.08|0
1656514430000|2022-06-29 14:53:50|5996.8|5996.8|5995.67|5995.67|5996.8|5996.8|5995.67|5995.67|0
1656514440000|2022-06-29 14:54:00|5994.9|5994.9|5994.71|5994.71|5994.9|5994.9|5994.71|5994.71|0
1656514460000|2022-06-29 14:54:20|5994.39|5994.39|5992.16|5992.16|5994.39|5994.39|5992.16|5992.16|0
1656514490000|2022-06-29 14:54:50|5992.48|5992.48|5992.76|5992.76|5992.76|5992.76|5992.48|5992.48|0
1656514500000|2022-06-29 14:55:00|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|5993.12|0
1656514510000|2022-06-29 14:55:10|5992.48|5992.48|5993.48|5993.48|5993.48|5993.48|5992.48|5992.48|0
1656514520000|2022-06-29 14:55:20|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|5992.92|0
1656514530000|2022-06-29 14:55:30|5992.56|5992.56|5992.36|5992.36|5992.56|5992.56|5992|5992|0
1656514540000|2022-06-29 14:55:40|5991.72|5991.72|5991.36|5991.36|5991.72|5991.72|5991.36|5991.36|0
1656514560000|2022-06-29 14:56:00|5991.17|5991.17|5990.66|5990.66|5991.17|5991.17|5990.66|5990.66|0
1656514580000|2022-06-29 14:56:20|5989.06|5989.06|5987.92|5987.92|5989.06|5989.06|5987.6|5987.6|0
1656514590000|2022-06-29 14:56:30|5988.11|5988.11|5988.29|5988.29|5988.29|5988.29|5988.11|5988.11|0
1656514610000|2022-06-29 14:56:50|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|5987.52|0
1656514620000|2022-06-29 14:57:00|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|5987.24|0
1656514640000|2022-06-29 14:57:20|5986.86|5986.86|5986.86|5986.86|5986.86|5986.86|5986.86|5986.86|0
1656514670000|2022-06-29 14:57:50|5987.05|5987.05|5987.82|5987.82|5987.82|5987.82|5987.05|5987.05|0
1656514680000|2022-06-29 14:58:00|5987.63|5987.63|5987.63|5987.63|5987.63|5987.63|5987.63|5987.63|0
1656514700000|2022-06-29 14:58:20|5987.12|5987.12|5986.93|5986.93|5987.12|5987.12|5986.93|5986.93|0
1656514710000|2022-06-29 14:58:30|5986.61|5986.61|5985.9|5985.9|5986.61|5986.61|5985.9|5985.9|0
1656514720000|2022-06-29 14:58:40|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|5986.09|0
1656514730000|2022-06-29 14:58:50|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|5986.4|0
1656514740000|2022-06-29 14:59:00|5986.68|5986.68|5986.61|5986.61|5987.32|5987.32|5986.61|5986.61|0
1656514760000|2022-06-29 14:59:20|5987.11|5987.11|5987.57|5987.57|5988.34|5988.34|5987.11|5987.11|0
1656514790000|2022-06-29 14:59:50|5987.21|5987.21|5986.85|5986.85|5987.21|5987.21|5986.85|5986.85|0
1656514800000|2022-06-29 15:00:00|5987.57|5987.57|5987.57|5987.57|5987.57|5987.57|5987.25|5987.25|0
1656514810000|2022-06-29 15:00:10|5987.25|5987.25|5988.21|5988.21|5988.21|5988.21|5987.25|5987.25|0
1656514830000|2022-06-29 15:00:30|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|5988.53|0
1656514840000|2022-06-29 15:00:40|5988.88|5988.88|5988.88|5988.88|5988.88|5988.88|5988.88|5988.88|0
1656514860000|2022-06-29 15:01:00|5988.69|5988.69|5989.05|5989.05|5989.41|5989.41|5988.69|5988.69|0
1656514870000|2022-06-29 15:01:10|5988.73|5988.73|5988.73|5988.73|5988.73|5988.73|5988.73|5988.73|0
1656514890000|2022-06-29 15:01:30|5988.95|5988.95|5988.37|5988.37|5988.95|5988.95|5988.37|5988.37|0
1656514920000|2022-06-29 15:02:00|5988.69|5988.69|5990.03|5990.03|5990.03|5990.03|5988.69|5988.69|0
1656514950000|2022-06-29 15:02:30|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|5989.65|0
1656514970000|2022-06-29 15:02:50|5989.26|5989.26|5988.49|5988.49|5989.26|5989.26|5988.49|5988.49|0
1656514980000|2022-06-29 15:03:00|5988.17|5988.17|5988.17|5988.17|5988.17|5988.17|5988.17|5988.17|0
1656514990000|2022-06-29 15:03:10|5988.49|5988.49|5989.9|5989.9|5989.9|5989.9|5988.49|5988.49|0
1656515000000|2022-06-29 15:03:20|5989.18|5989.18|5989.96|5989.96|5989.96|5989.96|5989.18|5989.18|0
1656515010000|2022-06-29 15:03:30|5990.15|5990.15|5989.96|5989.96|5990.15|5990.15|5989.96|5989.96|0
1656515030000|2022-06-29 15:03:50|5990.6|5990.6|5990.92|5990.92|5990.92|5990.92|5990.6|5990.6|0
1656515050000|2022-06-29 15:04:10|5990.56|5990.56|5989.69|5989.69|5990.56|5990.56|5989.69|5989.69|0
1656515060000|2022-06-29 15:04:20|5989.41|5989.41|5989.41|5989.41|5989.41|5989.41|5989.41|5989.41|0
1656515070000|2022-06-29 15:04:30|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|5989.09|0
1656515090000|2022-06-29 15:04:50|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|5989.86|0
1656515100000|2022-06-29 15:05:00|5989.32|5989.32|5989.77|5989.77|5989.77|5989.77|5989.13|5989.13|0
1656515120000|2022-06-29 15:05:20|5989.45|5989.45|5988.26|5988.26|5989.45|5989.45|5988.26|5988.26|0
1656515130000|2022-06-29 15:05:30|5986.83|5986.83|5986.33|5986.33|5986.83|5986.83|5986.33|5986.33|0
1656515150000|2022-06-29 15:05:50|5986.14|5986.14|5986.5|5986.5|5986.5|5986.5|5986.14|5986.14|0
1656515160000|2022-06-29 15:06:00|5986.69|5986.69|5987.65|5987.65|5988.01|5988.01|5986.69|5986.69|0
1656515170000|2022-06-29 15:06:10|5988.03|5988.03|5987.71|5987.71|5988.03|5988.03|5987.71|5987.71|0
1656515180000|2022-06-29 15:06:20|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|5988.21|0
1656515190000|2022-06-29 15:06:30|5989.7|5989.7|5988.88|5988.88|5989.7|5989.7|5988.88|5988.88|0
1656515210000|2022-06-29 15:06:50|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|5988.56|0
1656515220000|2022-06-29 15:07:00|5988.88|5988.88|5988.56|5988.56|5988.88|5988.88|5988.56|5988.56|0
1656515230000|2022-06-29 15:07:10|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|5988.37|0
1656515240000|2022-06-29 15:07:20|5989.65|5989.65|5989.97|5989.97|5989.97|5989.97|5989.65|5989.65|0
1656515250000|2022-06-29 15:07:30|5990.29|5990.29|5991.36|5991.36|5991.36|5991.36|5990.29|5990.29|0
1656515260000|2022-06-29 15:07:40|5991.01|5991.01|5991.91|5991.91|5991.91|5991.91|5991.01|5991.01|0
1656515280000|2022-06-29 15:08:00|5992.1|5992.1|5992.1|5992.1|5992.1|5992.1|5992.1|5992.1|0
1656515290000|2022-06-29 15:08:10|5992.6|5992.6|5993.73|5993.73|5993.73|5993.73|5992.6|5992.6|0
1656515300000|2022-06-29 15:08:20|5994.09|5994.09|5995.63|5995.63|5995.63|5995.63|5994.09|5994.09|0
1656515310000|2022-06-29 15:08:30|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|0
1656515330000|2022-06-29 15:08:50|5996.35|5996.35|5996.35|5996.35|5996.35|5996.35|5996.35|5996.35|0
1656515360000|2022-06-29 15:09:20|5996.67|5996.67|5996.71|5996.71|5997.02|5997.02|5996.67|5996.67|0
1656515370000|2022-06-29 15:09:30|5995.71|5995.71|5995.35|5995.35|5995.71|5995.71|5995.35|5995.35|0
1656515380000|2022-06-29 15:09:40|5995.07|5995.07|5994.75|5994.75|5995.35|5995.35|5994.75|5994.75|0
1656515390000|2022-06-29 15:09:50|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|5995.14|0
1656515490000|2022-06-29 15:11:30|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|5995.42|0
1656515510000|2022-06-29 15:11:50|5995.6|5995.6|5995.6|5995.6|5995.6|5995.6|5995.32|5995.32|0
1656515540000|2022-06-29 15:12:20|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|0
1656515550000|2022-06-29 15:12:30|5995.6|5995.6|5996.76|5996.76|5996.76|5996.76|5995.6|5995.6|0
1656515560000|2022-06-29 15:12:40|5996.48|5996.48|5996.95|5996.95|5996.95|5996.95|5996.48|5996.48|0
1656515580000|2022-06-29 15:13:00|5997.16|5997.16|5996.67|5996.67|5997.16|5997.16|5996.67|5996.67|0
1656515590000|2022-06-29 15:13:10|5997.31|5997.31|5996.6|5996.6|5997.31|5997.31|5996.6|5996.6|0
1656515600000|2022-06-29 15:13:20|5996.1|5996.1|5995.61|5995.61|5996.1|5996.1|5995.61|5995.61|0
1656515610000|2022-06-29 15:13:30|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|5995.33|0
1656515620000|2022-06-29 15:13:40|5994.78|5994.78|5994.75|5994.75|5994.78|5994.78|5994.43|5994.43|0
1656515630000|2022-06-29 15:13:50|5994.94|5994.94|5994.58|5994.58|5994.94|5994.94|5994.58|5994.58|0
1656515650000|2022-06-29 15:14:10|5994.9|5994.9|5994.55|5994.55|5995.09|5995.09|5994.55|5994.55|0
1656515670000|2022-06-29 15:14:30|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|5994.94|0
1656515680000|2022-06-29 15:14:40|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|5994.62|0
1656515700000|2022-06-29 15:15:00|5995|5995|5997.29|5997.29|5997.29|5997.29|5995|5995|0
1656515710000|2022-06-29 15:15:10|5997.79|5997.79|5998.11|5998.11|5998.79|5998.79|5997.79|5997.79|0
1656515720000|2022-06-29 15:15:20|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|5998.82|0
1656515730000|2022-06-29 15:15:30|5998.47|5998.47|5998.47|5998.47|5998.47|5998.47|5998.47|5998.47|0
1656515740000|2022-06-29 15:15:40|5998.15|5998.15|5998.15|5998.15|5998.15|5998.15|5998.15|5998.15|0
1656515760000|2022-06-29 15:16:00|5998.47|5998.47|5998.75|5998.75|5998.75|5998.75|5998.47|5998.47|0
1656515770000|2022-06-29 15:16:10|5999.1|5999.1|5998.78|5998.78|5999.23|5999.23|5998.78|5998.78|0
1656515800000|2022-06-29 15:16:40|5999.13|5999.13|5999.92|5999.92|6000.24|6000.24|5999.13|5999.13|0
1656515820000|2022-06-29 15:17:00|5999.6|5999.6|5999.96|5999.96|5999.96|5999.96|5999.6|5999.6|0
1656515830000|2022-06-29 15:17:10|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|5999.32|0
1656515840000|2022-06-29 15:17:20|5999.96|5999.96|5999.96|5999.96|5999.96|5999.96|5999.96|5999.96|0
1656515860000|2022-06-29 15:17:40|6000.28|6000.28|5999.54|5999.54|6000.28|6000.28|5999.54|5999.54|0
1656515880000|2022-06-29 15:18:00|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|5999.22|0
1656515890000|2022-06-29 15:18:10|5998.84|5998.84|5998.48|5998.48|5998.84|5998.84|5998.48|5998.48|0
1656515900000|2022-06-29 15:18:20|5998.16|5998.16|5997.84|5997.84|5998.16|5998.16|5997.84|5997.84|0
1656515910000|2022-06-29 15:18:30|5997.65|5997.65|5996.66|5996.66|5997.65|5997.65|5996.66|5996.66|0
1656515930000|2022-06-29 15:18:50|5997.04|5997.04|5997.11|5997.11|5997.47|5997.47|5997.04|5997.04|0
1656515950000|2022-06-29 15:19:10|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|5996.79|0
1656515970000|2022-06-29 15:19:30|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|5996.41|0
1656515980000|2022-06-29 15:19:40|5996.59|5996.59|5996.59|5996.59|5996.59|5996.59|5996.59|5996.59|0
1656515990000|2022-06-29 15:19:50|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|5996.95|0
1656516000000|2022-06-29 15:20:00|5996.67|5996.67|5996.17|5996.17|5996.67|5996.67|5996.17|5996.17|0
1656516010000|2022-06-29 15:20:10|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|5996.39|0
1656516020000|2022-06-29 15:20:20|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|5996.11|0
1656516030000|2022-06-29 15:20:30|5995.92|5995.92|5994.92|5994.92|5995.92|5995.92|5994.56|5994.56|0
1656516040000|2022-06-29 15:20:40|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|5994.6|0
1656516050000|2022-06-29 15:20:50|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|5994.41|0
1656516060000|2022-06-29 15:21:00|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|5994.09|0
1656516070000|2022-06-29 15:21:10|5993.67|5993.67|5993.86|5993.86|5993.86|5993.86|5993.67|5993.67|0
1656516080000|2022-06-29 15:21:20|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|5992.58|0
1656516090000|2022-06-29 15:21:30|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|5992.3|0
1656516100000|2022-06-29 15:21:40|5991.8|5991.8|5991.8|5991.8|5991.8|5991.8|5991.8|5991.8|0
1656516110000|2022-06-29 15:21:50|5991.61|5991.61|5991.29|5991.29|5991.61|5991.61|5991.29|5991.29|0
1656516120000|2022-06-29 15:22:00|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|0
1656516130000|2022-06-29 15:22:10|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|5990.58|0
1656516140000|2022-06-29 15:22:20|5989.87|5989.87|5989.68|5989.68|5989.87|5989.87|5989.32|5989.32|0
1656516160000|2022-06-29 15:22:40|5988.72|5988.72|5988.44|5988.44|5988.72|5988.72|5988.44|5988.44|0
1656516170000|2022-06-29 15:22:50|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|5987.44|0
1656516180000|2022-06-29 15:23:00|5987.12|5987.12|5985.36|5985.36|5987.12|5987.12|5985.36|5985.36|0
1656516190000|2022-06-29 15:23:10|5985.08|5985.08|5985.72|5985.72|5985.72|5985.72|5985.08|5985.08|0
1656516200000|2022-06-29 15:23:20|5985.4|5985.4|5986.11|5986.11|5986.11|5986.11|5985.4|5985.4|0
1656516220000|2022-06-29 15:23:40|5986.33|5986.33|5985.99|5985.99|5986.33|5986.33|5985.78|5985.78|0
1656516230000|2022-06-29 15:23:50|5985.67|5985.67|5985.86|5985.86|5985.86|5985.86|5985.67|5985.67|0
1656516240000|2022-06-29 15:24:00|5985.67|5985.67|5984.75|5984.75|5985.88|5985.88|5984.75|5984.75|0
1656516250000|2022-06-29 15:24:10|5984.25|5984.25|5984.04|5984.04|5984.25|5984.25|5984.04|5984.04|0
1656516260000|2022-06-29 15:24:20|5984.4|5984.4|5984.08|5984.08|5984.4|5984.4|5984.08|5984.08|0
1656516300000|2022-06-29 15:25:00|5984.36|5984.36|5984.68|5984.68|5985|5985|5984.36|5984.36|0
1656516310000|2022-06-29 15:25:10|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|5984.4|0
1656516330000|2022-06-29 15:25:30|5985.04|5985.04|5983.9|5983.9|5985.04|5985.04|5983.9|5983.9|0
1656516340000|2022-06-29 15:25:40|5983.58|5983.58|5981.98|5981.98|5983.58|5983.58|5981.98|5981.98|0
1656516350000|2022-06-29 15:25:50|5982.62|5982.62|5982.94|5982.94|5982.94|5982.94|5982.3|5982.3|0
1656516360000|2022-06-29 15:26:00|5983.26|5983.26|5982.55|5982.55|5983.26|5983.26|5982.55|5982.55|0
1656516380000|2022-06-29 15:26:20|5982.23|5982.23|5981.87|5981.87|5982.23|5982.23|5981.87|5981.87|0
1656516400000|2022-06-29 15:26:40|5981.49|5981.49|5981.68|5981.68|5981.68|5981.68|5981.49|5981.49|0
1656516410000|2022-06-29 15:26:50|5982.04|5982.04|5982.79|5982.79|5983.21|5983.21|5982.04|5982.04|0
1656516420000|2022-06-29 15:27:00|5983.6|5983.6|5983.79|5983.79|5983.79|5983.79|5983.6|5983.6|0
1656516430000|2022-06-29 15:27:10|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|5984.39|0
1656516440000|2022-06-29 15:27:20|5984.75|5984.75|5984.11|5984.11|5984.75|5984.75|5984.11|5984.11|0
1656516450000|2022-06-29 15:27:30|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|5983.55|0
1656516480000|2022-06-29 15:28:00|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|0
1656516490000|2022-06-29 15:28:10|5984.7|5984.7|5985.15|5985.15|5985.34|5985.34|5984.7|5984.7|0
1656516500000|2022-06-29 15:28:20|5984.83|5984.83|5984.44|5984.44|5984.83|5984.83|5984.44|5984.44|0
1656516510000|2022-06-29 15:28:30|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|0
1656516530000|2022-06-29 15:28:50|5984.57|5984.57|5984.57|5984.57|5984.57|5984.57|5984.57|5984.57|0
1656516540000|2022-06-29 15:29:00|5985.34|5985.34|5986.11|5986.11|5986.5|5986.5|5985.34|5985.34|0
1656516550000|2022-06-29 15:29:10|5985.83|5985.83|5985.32|5985.32|5985.83|5985.83|5985.32|5985.32|0
1656516560000|2022-06-29 15:29:20|5984.97|5984.97|5985.04|5985.04|5985.04|5985.04|5984.69|5984.69|0
1656516570000|2022-06-29 15:29:30|5985.4|5985.4|5985.17|5985.17|5985.43|5985.43|5984.72|5984.72|0
1656516590000|2022-06-29 15:29:50|5984.79|5984.79|5986.04|5986.04|5986.04|5986.04|5984.01|5984.01|0
1656573300000|2022-06-30 07:15:00|5855.78|5855.78|5851.86|5851.86|5855.78|5855.78|5851.17|5851.17|0
1656573310000|2022-06-30 07:15:10|5849.88|5849.88|5847.28|5847.28|5849.88|5849.88|5847.28|5847.28|0
1656573320000|2022-06-30 07:15:20|5847.66|5847.66|5846.95|5846.95|5847.85|5847.85|5846.31|5846.31|0
1656573340000|2022-06-30 07:15:40|5846.07|5846.07|5846.35|5846.35|5846.35|5846.35|5846.07|5846.07|0
1656573350000|2022-06-30 07:15:50|5846.85|5846.85|5847.23|5847.23|5847.23|5847.23|5846.85|5846.85|0
1656573360000|2022-06-30 07:16:00|5846.52|5846.52|5845.57|5845.57|5846.52|5846.52|5845.57|5845.57|0
1656573370000|2022-06-30 07:16:10|5844.73|5844.73|5843.66|5843.66|5844.73|5844.73|5842.58|5842.58|0
1656573380000|2022-06-30 07:16:20|5843.38|5843.38|5838.3|5838.3|5843.38|5843.38|5838.3|5838.3|0
1656573390000|2022-06-30 07:16:30|5837.74|5837.74|5837.44|5837.44|5837.74|5837.74|5836.97|5836.97|0
1656573400000|2022-06-30 07:16:40|5836.69|5836.69|5835.61|5835.61|5836.69|5836.69|5835.61|5835.61|0
1656573410000|2022-06-30 07:16:50|5835.24|5835.24|5838.06|5838.06|5838.06|5838.06|5835.24|5835.24|0
1656573420000|2022-06-30 07:17:00|5838.34|5838.34|5831.9|5831.9|5838.9|5838.9|5831.9|5831.9|0
1656573430000|2022-06-30 07:17:10|5831.54|5831.54|5833.52|5833.52|5834.95|5834.95|5831.54|5831.54|0
1656573440000|2022-06-30 07:17:20|5833.9|5833.9|5836.59|5836.59|5836.59|5836.59|5833.9|5833.9|0
1656573450000|2022-06-30 07:17:30|5836.31|5836.31|5836.81|5836.81|5836.81|5836.81|5836.31|5836.31|0
1656573460000|2022-06-30 07:17:40|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|5837.8|0
1656573470000|2022-06-30 07:17:50|5838.36|5838.36|5838.36|5838.36|5838.36|5838.36|5838.36|5838.36|0
1656573480000|2022-06-30 07:18:00|5836.87|5836.87|5835.91|5835.91|5837.19|5837.19|5835.91|5835.91|0
1656573490000|2022-06-30 07:18:10|5835.59|5835.59|5835.59|5835.59|5835.59|5835.59|5835.59|5835.59|0
1656573500000|2022-06-30 07:18:20|5834.63|5834.63|5834.45|5834.45|5834.63|5834.63|5833.95|5833.95|0
1656573510000|2022-06-30 07:18:30|5835.17|5835.17|5836.11|5836.11|5836.3|5836.3|5835.17|5835.17|0
1656573520000|2022-06-30 07:18:40|5837.07|5837.07|5836.75|5836.75|5837.07|5837.07|5836.75|5836.75|0
1656573530000|2022-06-30 07:18:50|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|5837.82|0
1656573540000|2022-06-30 07:19:00|5836.75|5836.75|5836.19|5836.19|5836.75|5836.75|5835.19|5835.19|0
1656573560000|2022-06-30 07:19:20|5836.54|5836.54|5834.44|5834.44|5836.54|5836.54|5834.41|5834.41|0
1656573580000|2022-06-30 07:19:40|5834.63|5834.63|5834.08|5834.08|5834.63|5834.63|5834.08|5834.08|0
1656573590000|2022-06-30 07:19:50|5833.8|5833.8|5837.53|5837.53|5837.53|5837.53|5832.84|5832.84|0
1656573600000|2022-06-30 07:20:00|5836.89|5836.89|5836.41|5836.41|5837.67|5837.67|5835.18|5835.18|0
1656573620000|2022-06-30 07:20:20|5838.72|5838.72|5837.63|5837.63|5840.54|5840.54|5837.63|5837.63|0
1656573630000|2022-06-30 07:20:30|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|5837.42|0
1656573640000|2022-06-30 07:20:40|5837.21|5837.21|5839.66|5839.66|5839.66|5839.66|5837.21|5837.21|0
1656573650000|2022-06-30 07:20:50|5839.38|5839.38|5839.17|5839.17|5839.38|5839.38|5837.68|5837.68|0
1656573660000|2022-06-30 07:21:00|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|5839.38|0
1656573670000|2022-06-30 07:21:10|5840.88|5840.88|5844.37|5844.37|5844.37|5844.37|5840.88|5840.88|0
1656573680000|2022-06-30 07:21:20|5844.86|5844.86|5844.86|5844.86|5845.86|5845.86|5844.37|5844.37|0
1656573690000|2022-06-30 07:21:30|5845.18|5845.18|5846.76|5846.76|5846.76|5846.76|5845.18|5845.18|0
1656573700000|2022-06-30 07:21:40|5846.48|5846.48|5845.53|5845.53|5846.69|5846.69|5843.77|5843.77|0
1656573710000|2022-06-30 07:21:50|5844.54|5844.54|5844.54|5844.54|5845.53|5845.53|5844.54|5844.54|0
1656573720000|2022-06-30 07:22:00|5844.04|5844.04|5840.91|5840.91|5844.04|5844.04|5840.59|5840.59|0
1656573730000|2022-06-30 07:22:10|5841.41|5841.41|5840.27|5840.27|5841.9|5841.9|5840.27|5840.27|0
1656573740000|2022-06-30 07:22:20|5839.95|5839.95|5840.28|5840.28|5841.44|5841.44|5839.95|5839.95|0
1656573750000|2022-06-30 07:22:30|5839.96|5839.96|5839.96|5839.96|5839.96|5839.96|5839.96|5839.96|0
1656573760000|2022-06-30 07:22:40|5839.47|5839.47|5839.96|5839.96|5839.96|5839.96|5839.47|5839.47|0
1656573770000|2022-06-30 07:22:50|5840.6|5840.6|5840.6|5840.6|5840.6|5840.6|5840.6|5840.6|0
1656573780000|2022-06-30 07:23:00|5839.61|5839.61|5840.74|5840.74|5841.1|5841.1|5839.61|5839.61|0
1656573790000|2022-06-30 07:23:10|5841.46|5841.46|5842.91|5842.91|5842.91|5842.91|5841.42|5841.42|0
1656573800000|2022-06-30 07:23:20|5842.55|5842.55|5842.55|5842.55|5842.55|5842.55|5842.55|5842.55|0
1656573810000|2022-06-30 07:23:30|5841.78|5841.78|5845.25|5845.25|5846.21|5846.21|5841.78|5841.78|0
1656573820000|2022-06-30 07:23:40|5845.97|5845.97|5846.47|5846.47|5846.47|5846.47|5845.97|5845.97|0
1656573830000|2022-06-30 07:23:50|5846.97|5846.97|5846.4|5846.4|5846.97|5846.97|5846.4|5846.4|0
1656573840000|2022-06-30 07:24:00|5846.18|5846.18|5844.61|5844.61|5846.18|5846.18|5844.61|5844.61|0
1656573850000|2022-06-30 07:24:10|5843.61|5843.61|5845.1|5845.1|5845.1|5845.1|5843.61|5843.61|0
1656573870000|2022-06-30 07:24:30|5845.29|5845.29|5844.94|5844.94|5845.29|5845.29|5844.94|5844.94|0
1656573880000|2022-06-30 07:24:40|5845.22|5845.22|5845.22|5845.22|5845.22|5845.22|5845.22|5845.22|0
1656573890000|2022-06-30 07:24:50|5844.38|5844.38|5845.09|5845.09|5845.09|5845.09|5844.38|5844.38|0
1656573900000|2022-06-30 07:25:00|5844.67|5844.67|5844.99|5844.99|5844.99|5844.99|5844.67|5844.67|0
1656573910000|2022-06-30 07:25:10|5845.48|5845.48|5849.19|5849.19|5849.19|5849.19|5845.48|5845.48|0
1656573920000|2022-06-30 07:25:20|5848.63|5848.63|5849.3|5849.3|5849.3|5849.3|5848.3|5848.3|0
1656573930000|2022-06-30 07:25:30|5848.3|5848.3|5849.3|5849.3|5850.29|5850.29|5848.3|5848.3|0
1656573940000|2022-06-30 07:25:40|5849.8|5849.8|5850.29|5850.29|5851.79|5851.79|5849.8|5849.8|0
1656573950000|2022-06-30 07:25:50|5849.8|5849.8|5850.79|5850.79|5850.79|5850.79|5849.8|5849.8|0
1656573960000|2022-06-30 07:26:00|5850.43|5850.43|5850.79|5850.79|5850.79|5850.79|5850.43|5850.43|0
1656573970000|2022-06-30 07:26:10|5851.15|5851.15|5851.47|5851.47|5851.47|5851.47|5851.15|5851.15|0
1656573980000|2022-06-30 07:26:20|5848.98|5848.98|5848.52|5848.52|5849.98|5849.98|5848.52|5848.52|0
1656574010000|2022-06-30 07:26:50|5849.51|5849.51|5849.3|5849.3|5850.01|5850.01|5849.3|5849.3|0
1656574020000|2022-06-30 07:27:00|5850.01|5850.01|5850.37|5850.37|5850.37|5850.37|5850.01|5850.01|0
1656574030000|2022-06-30 07:27:10|5850.73|5850.73|5851.23|5851.23|5851.23|5851.23|5850.73|5850.73|0
1656574040000|2022-06-30 07:27:20|5852.39|5852.39|5852.77|5852.77|5852.77|5852.77|5852.39|5852.39|0
1656574050000|2022-06-30 07:27:30|5852.58|5852.58|5853.08|5853.08|5853.08|5853.08|5852.58|5852.58|0
1656574060000|2022-06-30 07:27:40|5853.72|5853.72|5855.14|5855.14|5855.14|5855.14|5853.72|5853.72|0
1656574070000|2022-06-30 07:27:50|5855.52|5855.52|5858.35|5858.35|5858.35|5858.35|5855.52|5855.52|0
1656574080000|2022-06-30 07:28:00|5855.86|5855.86|5854.36|5854.36|5856.36|5856.36|5854.36|5854.36|0
1656574090000|2022-06-30 07:28:10|5856.28|5856.28|5861.23|5861.23|5861.23|5861.23|5856.28|5856.28|0
1656574100000|2022-06-30 07:28:20|5860.87|5860.87|5858.52|5858.52|5861.23|5861.23|5858.52|5858.52|0
1656574110000|2022-06-30 07:28:30|5857.95|5857.95|5857.67|5857.67|5857.95|5857.95|5856.96|5856.96|0
1656574130000|2022-06-30 07:28:50|5858.95|5858.95|5855.97|5855.97|5858.95|5858.95|5855.97|5855.97|0
1656574140000|2022-06-30 07:29:00|5856.65|5856.65|5854.76|5854.76|5856.65|5856.65|5854.48|5854.48|0
1656574150000|2022-06-30 07:29:10|5855.76|5855.76|5854.8|5854.8|5855.76|5855.76|5854.8|5854.8|0
1656574160000|2022-06-30 07:29:20|5853.8|5853.8|5854.73|5854.73|5855.79|5855.79|5853.8|5853.8|0
1656574170000|2022-06-30 07:29:30|5854.01|5854.01|5854.01|5854.01|5854.01|5854.01|5854.01|5854.01|0
1656574180000|2022-06-30 07:29:40|5852.5|5852.5|5852.12|5852.12|5852.5|5852.5|5852.12|5852.12|0
1656574190000|2022-06-30 07:29:50|5851.29|5851.29|5852.36|5852.36|5852.36|5852.36|5851.29|5851.29|0
1656574200000|2022-06-30 07:30:00|5851.72|5851.72|5850.63|5850.63|5851.91|5851.91|5850.63|5850.63|0
1656574210000|2022-06-30 07:30:10|5848.71|5848.71|5848.71|5848.71|5848.71|5848.71|5848.71|5848.71|0
1656574220000|2022-06-30 07:30:20|5849.7|5849.7|5849.7|5849.7|5849.7|5849.7|5849.7|5849.7|0
1656574230000|2022-06-30 07:30:30|5849.52|5849.52|5849.52|5849.52|5849.52|5849.52|5849.52|5849.52|0
1656574240000|2022-06-30 07:30:40|5848.2|5848.2|5850.69|5850.69|5850.69|5850.69|5848.2|5848.2|0
1656574250000|2022-06-30 07:30:50|5849.2|5849.2|5847.25|5847.25|5849.2|5849.2|5846.47|5846.47|0
1656574260000|2022-06-30 07:31:00|5847.44|5847.44|5848.01|5848.01|5849.23|5849.23|5847.44|5847.44|0
1656574280000|2022-06-30 07:31:20|5847.51|5847.51|5847.51|5847.51|5847.51|5847.51|5847.51|5847.51|0
1656574290000|2022-06-30 07:31:30|5846.87|5846.87|5849.38|5849.38|5849.38|5849.38|5846.87|5846.87|0
1656574300000|2022-06-30 07:31:40|5849.87|5849.87|5850.59|5850.59|5850.59|5850.59|5849.87|5849.87|0
1656574310000|2022-06-30 07:31:50|5851.36|5851.36|5854.21|5854.21|5854.21|5854.21|5851.36|5851.36|0
1656574320000|2022-06-30 07:32:00|5855.74|5855.74|5856.78|5856.78|5856.78|5856.78|5855.08|5855.08|0
1656574340000|2022-06-30 07:32:20|5856.29|5856.29|5860.65|5860.65|5860.65|5860.65|5856.29|5856.29|0
1656574390000|2022-06-30 07:33:10|5859.15|5859.15|5859.15|5859.15|5859.15|5859.15|5859.15|5859.15|0
1656574400000|2022-06-30 07:33:20|5858.8|5858.8|5858.8|5858.8|5858.8|5858.8|5858.8|5858.8|0
1656574410000|2022-06-30 07:33:30|5857.67|5857.67|5859.02|5859.02|5859.02|5859.02|5857.67|5857.67|0
1656574420000|2022-06-30 07:33:40|5860.62|5860.62|5863.27|5863.27|5863.27|5863.27|5860.62|5860.62|0
1656574430000|2022-06-30 07:33:50|5864.27|5864.27|5866.12|5866.12|5866.44|5866.44|5864.27|5864.27|0
1656574440000|2022-06-30 07:34:00|5865.8|5865.8|5861.32|5861.32|5865.8|5865.8|5861.32|5861.32|0
1656574450000|2022-06-30 07:34:10|5862.28|5862.28|5863.42|5863.42|5863.42|5863.42|5862.28|5862.28|0
1656574460000|2022-06-30 07:34:20|5864.38|5864.38|5861.64|5861.64|5864.38|5864.38|5861.64|5861.64|0
1656574470000|2022-06-30 07:34:30|5862.14|5862.14|5862.64|5862.64|5862.64|5862.64|5862.14|5862.14|0
1656574480000|2022-06-30 07:34:40|5863.13|5863.13|5866.18|5866.18|5866.18|5866.18|5863.13|5863.13|0
1656574490000|2022-06-30 07:34:50|5867.26|5867.26|5870.68|5870.68|5870.68|5870.68|5867.26|5867.26|0
1656574500000|2022-06-30 07:35:00|5871.17|5871.17|5872.01|5872.01|5872.01|5872.01|5871.17|5871.17|0
1656574510000|2022-06-30 07:35:10|5873.29|5873.29|5872.23|5872.23|5873.79|5873.79|5872.23|5872.23|0
1656574540000|2022-06-30 07:35:40|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|5868.38|0
1656574560000|2022-06-30 07:36:00|5869.38|5869.38|5869.57|5869.57|5869.57|5869.57|5869.38|5869.38|0
1656574570000|2022-06-30 07:36:10|5869.38|5869.38|5869.77|5869.77|5869.77|5869.77|5869|5869|0
1656574580000|2022-06-30 07:36:20|5868.77|5868.77|5868.66|5868.66|5869.02|5869.02|5868.45|5868.45|0
1656574590000|2022-06-30 07:36:30|5869.66|5869.66|5870.65|5870.65|5870.65|5870.65|5869.66|5869.66|0
1656574600000|2022-06-30 07:36:40|5872.19|5872.19|5872.42|5872.42|5873.19|5873.19|5872.19|5872.19|0
1656574610000|2022-06-30 07:36:50|5873.61|5873.61|5871.69|5871.69|5873.61|5873.61|5871.69|5871.69|0
1656574620000|2022-06-30 07:37:00|5873.68|5873.68|5874|5874|5874|5874|5873.68|5873.68|0
1656574630000|2022-06-30 07:37:10|5873|5873|5872.25|5872.25|5874|5874|5872.25|5872.25|0
1656574640000|2022-06-30 07:37:20|5872.06|5872.06|5872.06|5872.06|5872.06|5872.06|5872.06|5872.06|0
1656574650000|2022-06-30 07:37:30|5871.06|5871.06|5871.06|5871.06|5871.06|5871.06|5871.06|5871.06|0
1656574670000|2022-06-30 07:37:50|5871.38|5871.38|5872.68|5872.68|5872.68|5872.68|5871.38|5871.38|0
1656574690000|2022-06-30 07:38:10|5872.36|5872.36|5870.67|5870.67|5872.36|5872.36|5870.67|5870.67|0
1656574700000|2022-06-30 07:38:20|5869.67|5869.67|5869.86|5869.86|5869.86|5869.86|5869.67|5869.67|0
1656574710000|2022-06-30 07:38:30|5869.5|5869.5|5869.05|5869.05|5869.5|5869.5|5868.73|5868.73|0
1656574720000|2022-06-30 07:38:40|5868.73|5868.73|5871.68|5871.68|5871.68|5871.68|5868.73|5868.73|0
1656574730000|2022-06-30 07:38:50|5870.18|5870.18|5869.64|5869.64|5870.18|5870.18|5869.64|5869.64|0
1656574740000|2022-06-30 07:39:00|5869|5869|5868.84|5868.84|5869.49|5869.49|5868.42|5868.42|0
1656574760000|2022-06-30 07:39:20|5865.26|5865.26|5863.41|5863.41|5865.26|5865.26|5863.41|5863.41|0
1656574770000|2022-06-30 07:39:30|5863.91|5863.91|5865.55|5865.55|5865.55|5865.55|5863.91|5863.91|0
1656574780000|2022-06-30 07:39:40|5865.9|5865.9|5866.97|5866.97|5866.97|5866.97|5865.9|5865.9|0
1656574790000|2022-06-30 07:39:50|5867.16|5867.16|5871.91|5871.91|5871.91|5871.91|5867.16|5867.16|0
1656574800000|2022-06-30 07:40:00|5872.3|5872.3|5872.4|5872.4|5873.08|5873.08|5872.08|5872.08|0
1656574810000|2022-06-30 07:40:10|5873.36|5873.36|5874.73|5874.73|5874.73|5874.73|5873.36|5873.36|0
1656574820000|2022-06-30 07:40:20|5874.23|5874.23|5874.02|5874.02|5874.23|5874.23|5873.74|5873.74|0
1656574830000|2022-06-30 07:40:30|5875.01|5875.01|5875.51|5875.51|5875.51|5875.51|5875.01|5875.01|0
1656574840000|2022-06-30 07:40:40|5876.23|5876.23|5876.23|5876.23|5876.23|5876.23|5876.23|5876.23|0
1656574850000|2022-06-30 07:40:50|5877.38|5877.38|5877|5877|5877.38|5877.38|5877|5877|0
1656574860000|2022-06-30 07:41:00|5878.27|5878.27|5878.79|5878.79|5879.11|5879.11|5877.96|5877.96|0
1656574880000|2022-06-30 07:41:20|5879.11|5879.11|5879.11|5879.11|5879.11|5879.11|5879.11|5879.11|0
1656574900000|2022-06-30 07:41:40|5877.61|5877.61|5876.26|5876.26|5877.61|5877.61|5876.26|5876.26|0
1656574910000|2022-06-30 07:41:50|5876.07|5876.07|5870.91|5870.91|5876.07|5876.07|5870.55|5870.55|0
1656574920000|2022-06-30 07:42:00|5869.95|5869.95|5869.19|5869.19|5869.95|5869.95|5869.19|5869.19|0
1656574930000|2022-06-30 07:42:10|5867.2|5867.2|5866.14|5866.14|5867.2|5867.2|5866.14|5866.14|0
1656574940000|2022-06-30 07:42:20|5865.64|5865.64|5864.48|5864.48|5865.64|5865.64|5864.48|5864.48|0
1656574950000|2022-06-30 07:42:30|5863.49|5863.49|5863.49|5863.49|5863.49|5863.49|5863.49|5863.49|0
1656574960000|2022-06-30 07:42:40|5862.49|5862.49|5863.06|5863.06|5863.06|5863.06|5862.49|5862.49|0
1656574970000|2022-06-30 07:42:50|5861.07|5861.07|5861.56|5861.56|5861.56|5861.56|5861.07|5861.07|0
1656574980000|2022-06-30 07:43:00|5861.92|5861.92|5866.96|5866.96|5866.96|5866.96|5861.92|5861.92|0
1656574990000|2022-06-30 07:43:10|5865.96|5865.96|5864.97|5864.97|5865.96|5865.96|5864.97|5864.97|0
1656575000000|2022-06-30 07:43:20|5864.58|5864.58|5864.58|5864.58|5864.58|5864.58|5864.58|5864.58|0
1656575010000|2022-06-30 07:43:30|5865.58|5865.58|5865.96|5865.96|5865.96|5865.96|5865.58|5865.58|0
1656575020000|2022-06-30 07:43:40|5866.67|5866.67|5868.59|5868.59|5868.59|5868.59|5866.67|5866.67|0
1656575030000|2022-06-30 07:43:50|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|5868.97|0
1656575040000|2022-06-30 07:44:00|5869.93|5869.93|5872.42|5872.42|5872.42|5872.42|5869.93|5869.93|0
1656575060000|2022-06-30 07:44:20|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|0
1656575070000|2022-06-30 07:44:30|5869.93|5869.93|5869.35|5869.35|5869.93|5869.93|5868.86|5868.86|0
1656575090000|2022-06-30 07:44:50|5868.97|5868.97|5868.21|5868.21|5868.97|5868.97|5868.21|5868.21|0
1656575100000|2022-06-30 07:45:00|5867.72|5867.72|5868.71|5868.71|5868.71|5868.71|5867.72|5867.72|0
1656575110000|2022-06-30 07:45:10|5868.54|5868.54|5868.54|5868.54|5868.54|5868.54|5868.54|5868.54|0
1656575120000|2022-06-30 07:45:20|5868.82|5868.82|5868.5|5868.5|5868.82|5868.82|5868.5|5868.5|0
1656575130000|2022-06-30 07:45:30|5868.82|5868.82|5868.5|5868.5|5868.82|5868.82|5868.5|5868.5|0
1656575140000|2022-06-30 07:45:40|5867.54|5867.54|5867.54|5867.54|5867.54|5867.54|5867.54|5867.54|0
1656575150000|2022-06-30 07:45:50|5866.58|5866.58|5866.9|5866.9|5866.9|5866.9|5866.58|5866.58|0
1656575160000|2022-06-30 07:46:00|5866.53|5866.53|5866.21|5866.21|5866.53|5866.53|5866.21|5866.21|0
1656575170000|2022-06-30 07:46:10|5865.49|5865.49|5863.59|5863.59|5865.49|5865.49|5863.38|5863.38|0
1656575180000|2022-06-30 07:46:20|5864.23|5864.23|5865.38|5865.38|5865.38|5865.38|5864.23|5864.23|0
1656575190000|2022-06-30 07:46:30|5865.88|5865.88|5868.26|5868.26|5868.26|5868.26|5865.88|5865.88|0
1656575200000|2022-06-30 07:46:40|5867.76|5867.76|5867.76|5867.76|5867.76|5867.76|5867.76|5867.76|0
1656575210000|2022-06-30 07:46:50|5866.76|5866.76|5866.27|5866.27|5866.76|5866.76|5866.27|5866.27|0
1656575230000|2022-06-30 07:47:10|5864.77|5864.77|5865.08|5865.08|5865.27|5865.27|5864.77|5864.77|0
1656575240000|2022-06-30 07:47:20|5864.72|5864.72|5864.37|5864.37|5864.72|5864.72|5864.37|5864.37|0
1656575250000|2022-06-30 07:47:30|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|5865.08|0
1656575270000|2022-06-30 07:47:50|5865.4|5865.4|5866.09|5866.09|5866.09|5866.09|5865.4|5865.4|0
1656575280000|2022-06-30 07:48:00|5866.59|5866.59|5867.44|5867.44|5867.44|5867.44|5866.59|5866.59|0
1656575290000|2022-06-30 07:48:10|5868.27|5868.27|5868.59|5868.59|5868.59|5868.59|5868.27|5868.27|0
1656575300000|2022-06-30 07:48:20|5869.59|5869.59|5872.15|5872.15|5872.15|5872.15|5869.59|5869.59|0
1656575310000|2022-06-30 07:48:30|5872.47|5872.47|5877.91|5877.91|5877.91|5877.91|5872.15|5872.15|0
1656575320000|2022-06-30 07:48:40|5877.59|5877.59|5876.82|5876.82|5877.59|5877.59|5876.82|5876.82|0
1656575330000|2022-06-30 07:48:50|5877.39|5877.39|5881.96|5881.96|5881.96|5881.96|5877.39|5877.39|0
1656575340000|2022-06-30 07:49:00|5882.17|5882.17|5881.74|5881.74|5882.73|5882.73|5881.74|5881.74|0
1656575350000|2022-06-30 07:49:10|5881.42|5881.42|5880.6|5880.6|5881.42|5881.42|5880.6|5880.6|0
1656575370000|2022-06-30 07:49:30|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|5881.59|0
1656575380000|2022-06-30 07:49:40|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|0
1656575390000|2022-06-30 07:49:50|5882.11|5882.11|5884.04|5884.04|5884.04|5884.04|5882.11|5882.11|0
1656575400000|2022-06-30 07:50:00|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|0
1656575410000|2022-06-30 07:50:10|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|5883.88|0
1656575420000|2022-06-30 07:50:20|5882.92|5882.92|5881.61|5881.61|5882.92|5882.92|5881.61|5881.61|0
1656575430000|2022-06-30 07:50:30|5881.42|5881.42|5881.42|5881.42|5881.42|5881.42|5881.42|5881.42|0
1656575440000|2022-06-30 07:50:40|5881.14|5881.14|5880.42|5880.42|5881.14|5881.14|5879.14|5879.14|0
1656575450000|2022-06-30 07:50:50|5880.26|5880.26|5880.26|5880.26|5880.26|5880.26|5880.26|5880.26|0
1656575460000|2022-06-30 07:51:00|5879.19|5879.19|5880.93|5880.93|5880.93|5880.93|5879.19|5879.19|0
1656575470000|2022-06-30 07:51:10|5881.29|5881.29|5881.29|5881.29|5881.29|5881.29|5881.29|5881.29|0
1656575490000|2022-06-30 07:51:30|5880.49|5880.49|5880.49|5880.49|5880.49|5880.49|5880.17|5880.17|0
1656575510000|2022-06-30 07:51:50|5880.17|5880.17|5880.49|5880.49|5880.49|5880.49|5880.17|5880.17|0
1656575520000|2022-06-30 07:52:00|5880.81|5880.81|5881.31|5881.31|5881.31|5881.31|5880.81|5880.81|0
1656575540000|2022-06-30 07:52:20|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|0
1656575550000|2022-06-30 07:52:30|5879.39|5879.39|5878.1|5878.1|5879.39|5879.39|5878.1|5878.1|0
1656575560000|2022-06-30 07:52:40|5877.1|5877.1|5877.1|5877.1|5877.1|5877.1|5877.1|5877.1|0
1656575570000|2022-06-30 07:52:50|5877.87|5877.87|5877.87|5877.87|5877.87|5877.87|5877.87|5877.87|0
1656575580000|2022-06-30 07:53:00|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|0
1656575610000|2022-06-30 07:53:30|5876.02|5876.02|5874.52|5874.52|5876.02|5876.02|5874.02|5874.02|0
1656575620000|2022-06-30 07:53:40|5873.81|5873.81|5874.13|5874.13|5874.13|5874.13|5873.81|5873.81|0
1656575630000|2022-06-30 07:53:50|5874.63|5874.63|5874.63|5874.63|5874.63|5874.63|5874.63|5874.63|0
1656575640000|2022-06-30 07:54:00|5875.12|5875.12|5874.65|5874.65|5875.12|5875.12|5874.65|5874.65|0
1656575650000|2022-06-30 07:54:10|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|5872.21|0
1656575660000|2022-06-30 07:54:20|5871.89|5871.89|5871.89|5871.89|5871.89|5871.89|5871.89|5871.89|0
1656575670000|2022-06-30 07:54:30|5871.51|5871.51|5870.24|5870.24|5871.51|5871.51|5870.24|5870.24|0
1656575680000|2022-06-30 07:54:40|5870.74|5870.74|5870.92|5870.92|5870.92|5870.92|5870.74|5870.74|0
1656575690000|2022-06-30 07:54:50|5869.93|5869.93|5870.43|5870.43|5870.43|5870.43|5869.93|5869.93|0
1656575700000|2022-06-30 07:55:00|5869.16|5869.16|5867.89|5867.89|5869.16|5869.16|5867.89|5867.89|0
1656575710000|2022-06-30 07:55:10|5867.57|5867.57|5867.57|5867.57|5867.57|5867.57|5867.57|5867.57|0
1656575720000|2022-06-30 07:55:20|5867.07|5867.07|5866.75|5866.75|5867.07|5867.07|5866.75|5866.75|0
1656575750000|2022-06-30 07:55:50|5866.39|5866.39|5866.39|5866.39|5866.39|5866.39|5866.39|5866.39|0
1656575760000|2022-06-30 07:56:00|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|5865.82|0
1656575770000|2022-06-30 07:56:10|5865.5|5865.5|5863.38|5863.38|5865.5|5865.5|5863.38|5863.38|0
1656575780000|2022-06-30 07:56:20|5863.11|5863.11|5863.11|5863.11|5863.11|5863.11|5863.11|5863.11|0
1656575800000|2022-06-30 07:56:40|5862.75|5862.75|5862.75|5862.75|5862.75|5862.75|5862.75|5862.75|0
1656575810000|2022-06-30 07:56:50|5862.47|5862.47|5862.28|5862.28|5862.47|5862.47|5862.28|5862.28|0
1656575820000|2022-06-30 07:57:00|5860.78|5860.78|5860.78|5860.78|5860.78|5860.78|5860.78|5860.78|0
1656575830000|2022-06-30 07:57:10|5859.82|5859.82|5856.64|5856.64|5859.82|5859.82|5856.64|5856.64|0
1656575870000|2022-06-30 07:57:50|5856.14|5856.14|5853.86|5853.86|5856.14|5856.14|5853.86|5853.86|0
1656575880000|2022-06-30 07:58:00|5854.85|5854.85|5854.85|5854.85|5854.85|5854.85|5854.85|5854.85|0
1656575890000|2022-06-30 07:58:10|5853.36|5853.36|5851.87|5851.87|5853.36|5853.36|5851.87|5851.87|0
1656575900000|2022-06-30 07:58:20|5850.79|5850.79|5852.5|5852.5|5852.5|5852.5|5850.79|5850.79|0
1656575910000|2022-06-30 07:58:30|5852.86|5852.86|5852.86|5852.86|5852.86|5852.86|5852.86|5852.86|0
1656575920000|2022-06-30 07:58:40|5853.22|5853.22|5854.88|5854.88|5854.88|5854.88|5853.22|5853.22|0
1656575930000|2022-06-30 07:58:50|5855.16|5855.16|5855.11|5855.11|5855.66|5855.66|5855.11|5855.11|0
1656575940000|2022-06-30 07:59:00|5855.49|5855.49|5855.8|5855.8|5855.99|5855.99|5855.49|5855.49|0
1656575950000|2022-06-30 07:59:10|5854.66|5854.66|5854.62|5854.62|5854.98|5854.98|5854.62|5854.62|0
1656575960000|2022-06-30 07:59:20|5853.91|5853.91|5852.53|5852.53|5853.91|5853.91|5852.53|5852.53|0
1656575980000|2022-06-30 07:59:40|5852.17|5852.17|5852.57|5852.57|5852.89|5852.89|5852.17|5852.17|0
1656576000000|2022-06-30 08:00:00|5851.85|5851.85|5849.01|5849.01|5851.85|5851.85|5849.01|5849.01|0
1656576010000|2022-06-30 08:00:10|5848.65|5848.65|5847.66|5847.66|5848.65|5848.65|5846.16|5846.16|0
1656576020000|2022-06-30 08:00:20|5848.02|5848.02|5846.88|5846.88|5848.02|5848.02|5846.88|5846.88|0
1656576030000|2022-06-30 08:00:30|5847.52|5847.52|5847.74|5847.74|5847.74|5847.74|5847.52|5847.52|0
1656576050000|2022-06-30 08:00:50|5848.57|5848.57|5849.51|5849.51|5849.51|5849.51|5848.57|5848.57|0
1656576060000|2022-06-30 08:01:00|5849.87|5849.87|5850.23|5850.23|5850.23|5850.23|5849.87|5849.87|0
1656576070000|2022-06-30 08:01:10|5850.61|5850.61|5850.82|5850.82|5850.82|5850.82|5850.61|5850.61|0
1656576090000|2022-06-30 08:01:30|5851.32|5851.32|5850.96|5850.96|5851.32|5851.32|5850.96|5850.96|0
1656576100000|2022-06-30 08:01:40|5850.64|5850.64|5850.64|5850.64|5850.64|5850.64|5850.32|5850.32|0
1656576110000|2022-06-30 08:01:50|5850.28|5850.28|5851.77|5851.77|5851.77|5851.77|5850.28|5850.28|0
1656576120000|2022-06-30 08:02:00|5851.05|5851.05|5850.69|5850.69|5851.05|5851.05|5850.69|5850.69|0
1656576130000|2022-06-30 08:02:10|5851.77|5851.77|5854.4|5854.4|5854.4|5854.4|5851.44|5851.44|0
1656576140000|2022-06-30 08:02:20|5854.79|5854.79|5855.42|5855.42|5855.42|5855.42|5854.65|5854.65|0
1656576150000|2022-06-30 08:02:30|5856.37|5856.37|5855.87|5855.87|5856.37|5856.37|5855.87|5855.87|0
1656576160000|2022-06-30 08:02:40|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|0
1656576170000|2022-06-30 08:02:50|5854.6|5854.6|5854.6|5854.6|5854.6|5854.6|5854.6|5854.6|0
1656576180000|2022-06-30 08:03:00|5854.96|5854.96|5854.13|5854.13|5854.96|5854.96|5853.13|5853.13|0
1656576190000|2022-06-30 08:03:10|5854.62|5854.62|5859.23|5859.23|5859.23|5859.23|5854.62|5854.62|0
1656576200000|2022-06-30 08:03:20|5858.51|5858.51|5858.51|5858.51|5858.51|5858.51|5858.51|5858.51|0
1656576210000|2022-06-30 08:03:30|5858.01|5858.01|5857.51|5857.51|5858.01|5858.01|5857.51|5857.51|0
1656576250000|2022-06-30 08:04:10|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|5858.46|0
1656576270000|2022-06-30 08:04:30|5859.74|5859.74|5861.44|5861.44|5861.44|5861.44|5859.74|5859.74|0
1656576280000|2022-06-30 08:04:40|5861.82|5861.82|5861.47|5861.47|5861.82|5861.82|5861.47|5861.47|0
1656576290000|2022-06-30 08:04:50|5863.1|5863.1|5865.06|5865.06|5865.06|5865.06|5863.1|5863.1|0
1656576300000|2022-06-30 08:05:00|5865.62|5865.62|5867.96|5867.96|5867.96|5867.96|5865.62|5865.62|0
1656576310000|2022-06-30 08:05:10|5867.46|5867.46|5869.55|5869.55|5869.55|5869.55|5866.96|5866.96|0
1656576320000|2022-06-30 08:05:20|5870.19|5870.19|5871.59|5871.59|5871.59|5871.59|5870.19|5870.19|0
1656576330000|2022-06-30 08:05:30|5871.09|5871.09|5869.8|5869.8|5871.09|5871.09|5869.52|5869.52|0
1656576340000|2022-06-30 08:05:40|5869.99|5869.99|5869.63|5869.63|5869.99|5869.99|5869.63|5869.63|0
1656576350000|2022-06-30 08:05:50|5871.56|5871.56|5871.2|5871.2|5871.56|5871.56|5871.2|5871.2|0
1656576360000|2022-06-30 08:06:00|5871.91|5871.91|5873.05|5873.05|5874.76|5874.76|5871.06|5871.06|0
1656576380000|2022-06-30 08:06:20|5873.35|5873.35|5873.35|5873.35|5873.35|5873.35|5873.35|5873.35|0
1656576390000|2022-06-30 08:06:30|5872.36|5872.36|5873.21|5873.21|5873.21|5873.21|5872.36|5872.36|0
1656576410000|2022-06-30 08:06:50|5872.54|5872.54|5872.22|5872.22|5872.54|5872.54|5872.22|5872.22|0
1656576420000|2022-06-30 08:07:00|5872.71|5872.71|5872.39|5872.39|5872.71|5872.71|5872.39|5872.39|0
1656576430000|2022-06-30 08:07:10|5872.12|5872.12|5871.87|5871.87|5872.26|5872.26|5871.76|5871.76|0
1656576440000|2022-06-30 08:07:20|5872.06|5872.06|5872.42|5872.42|5872.42|5872.42|5872.06|5872.06|0
1656576460000|2022-06-30 08:07:40|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|5872.78|0
1656576470000|2022-06-30 08:07:50|5872.46|5872.46|5872.1|5872.1|5872.46|5872.46|5872.1|5872.1|0
1656576500000|2022-06-30 08:08:20|5871.19|5871.19|5869.65|5869.65|5871.19|5871.19|5869.65|5869.65|0
1656576510000|2022-06-30 08:08:30|5868.68|5868.68|5867.6|5867.6|5868.68|5868.68|5867.6|5867.6|0
1656576520000|2022-06-30 08:08:40|5866.61|5866.61|5865.48|5865.48|5866.61|5866.61|5865.48|5865.48|0
1656576540000|2022-06-30 08:09:00|5865.29|5865.29|5865.29|5865.29|5865.29|5865.29|5865.29|5865.29|0
1656576550000|2022-06-30 08:09:10|5862.27|5862.27|5859.01|5859.01|5862.27|5862.27|5859.01|5859.01|0
1656576560000|2022-06-30 08:09:20|5858.63|5858.63|5857.13|5857.13|5858.63|5858.63|5857.13|5857.13|0
1656576570000|2022-06-30 08:09:30|5857.49|5857.49|5857.49|5857.49|5857.49|5857.49|5857.49|5857.49|0
1656576580000|2022-06-30 08:09:40|5857.3|5857.3|5857.3|5857.3|5857.3|5857.3|5857.3|5857.3|0
1656576600000|2022-06-30 08:10:00|5858.3|5858.3|5856.79|5856.79|5858.8|5858.8|5856.79|5856.79|0
1656576610000|2022-06-30 08:10:10|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|5855.29|0
1656576620000|2022-06-30 08:10:20|5855.65|5855.65|5856.37|5856.37|5856.37|5856.37|5855.65|5855.65|0
1656576630000|2022-06-30 08:10:30|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|0
1656576640000|2022-06-30 08:10:40|5857.05|5857.05|5855.92|5855.92|5857.05|5857.05|5855.92|5855.92|0
1656576670000|2022-06-30 08:11:10|5856.69|5856.69|5857.41|5857.41|5857.41|5857.41|5856.69|5856.69|0
1656576680000|2022-06-30 08:11:20|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|0
1656576690000|2022-06-30 08:11:30|5855.25|5855.25|5855.25|5855.25|5855.25|5855.25|5855.25|5855.25|0
1656576710000|2022-06-30 08:11:50|5855.57|5855.57|5855.57|5855.57|5855.57|5855.57|5855.57|5855.57|0
1656576750000|2022-06-30 08:12:30|5854|5854|5853|5853|5854|5854|5853|5853|0
1656576770000|2022-06-30 08:12:50|5852.23|5852.23|5852.23|5852.23|5852.23|5852.23|5852.23|5852.23|0
1656576790000|2022-06-30 08:13:10|5851.78|5851.78|5851.78|5851.78|5851.78|5851.78|5851.78|5851.78|0
1656576800000|2022-06-30 08:13:20|5852.42|5852.42|5852.87|5852.87|5853.51|5853.51|5852.42|5852.42|0
1656576810000|2022-06-30 08:13:30|5852.66|5852.66|5852.66|5852.66|5852.66|5852.66|5852.66|5852.66|0
1656576820000|2022-06-30 08:13:40|5852.55|5852.55|5853.19|5853.19|5853.19|5853.19|5852.55|5852.55|0
1656576840000|2022-06-30 08:14:00|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|0
1656576860000|2022-06-30 08:14:20|5853.89|5853.89|5853.89|5853.89|5853.89|5853.89|5853.89|5853.89|0
1656576880000|2022-06-30 08:14:40|5854.89|5854.89|5857.04|5857.04|5857.04|5857.04|5854.89|5854.89|0
1656576910000|2022-06-30 08:15:10|5857.23|5857.23|5857.23|5857.23|5857.23|5857.23|5857.23|5857.23|0
1656576920000|2022-06-30 08:15:20|5856.51|5856.51|5857.15|5857.15|5857.15|5857.15|5856.51|5856.51|0
1656576930000|2022-06-30 08:15:30|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|0
1656576940000|2022-06-30 08:15:40|5856.29|5856.29|5856.29|5856.29|5856.29|5856.29|5856.29|5856.29|0
1656576950000|2022-06-30 08:15:50|5857.29|5857.29|5855.2|5855.2|5857.29|5857.29|5854.43|5854.43|0
1656576960000|2022-06-30 08:16:00|5854.48|5854.48|5855.2|5855.2|5855.2|5855.2|5854.48|5854.48|0
1656576970000|2022-06-30 08:16:10|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|0
1656576980000|2022-06-30 08:16:20|5854.43|5854.43|5854.92|5854.92|5854.92|5854.92|5854.43|5854.43|0
1656577010000|2022-06-30 08:16:50|5854.71|5854.71|5854.71|5854.71|5854.71|5854.71|5854.71|5854.71|0
1656577020000|2022-06-30 08:17:00|5854.21|5854.21|5853.5|5853.5|5854.21|5854.21|5853.5|5853.5|0
1656577030000|2022-06-30 08:17:10|5852.94|5852.94|5851.21|5851.21|5852.94|5852.94|5851.21|5851.21|0
1656577040000|2022-06-30 08:17:20|5851.7|5851.7|5850.71|5850.71|5851.7|5851.7|5850.71|5850.71|0
1656577050000|2022-06-30 08:17:30|5850.24|5850.24|5849.74|5849.74|5850.24|5850.24|5849.24|5849.24|0
1656577070000|2022-06-30 08:17:50|5848.2|5848.2|5847.85|5847.85|5848.7|5848.7|5847.85|5847.85|0
1656577090000|2022-06-30 08:18:10|5848.23|5848.23|5845.67|5845.67|5848.23|5848.23|5845.67|5845.67|0
1656577100000|2022-06-30 08:18:20|5846.31|5846.31|5846.95|5846.95|5846.95|5846.95|5846.31|5846.31|0
1656577110000|2022-06-30 08:18:30|5846.45|5846.45|5846.45|5846.45|5846.45|5846.45|5846.45|5846.45|0
1656577120000|2022-06-30 08:18:40|5846.17|5846.17|5845.54|5845.54|5846.17|5846.17|5845.54|5845.54|0
1656577130000|2022-06-30 08:18:50|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|0
1656577150000|2022-06-30 08:19:10|5843.62|5843.62|5842.08|5842.08|5843.62|5843.62|5842.08|5842.08|0
1656577160000|2022-06-30 08:19:20|5841.08|5841.08|5840.58|5840.58|5841.08|5841.08|5840.58|5840.58|0
1656577170000|2022-06-30 08:19:30|5841.54|5841.54|5841.83|5841.83|5842.11|5842.11|5841.54|5841.54|0
1656577180000|2022-06-30 08:19:40|5841.11|5841.11|5840.73|5840.73|5841.11|5841.11|5840.73|5840.73|0
1656577190000|2022-06-30 08:19:50|5841.23|5841.23|5840.73|5840.73|5841.23|5841.23|5840.73|5840.73|0
1656577200000|2022-06-30 08:20:00|5840.24|5840.24|5839.88|5839.88|5840.24|5840.24|5839.88|5839.88|0
1656577210000|2022-06-30 08:20:10|5840.24|5840.24|5840.24|5840.24|5840.24|5840.24|5840.24|5840.24|0
1656577220000|2022-06-30 08:20:20|5839.88|5839.88|5839.88|5839.88|5839.88|5839.88|5839.88|5839.88|0
1656577250000|2022-06-30 08:20:50|5838.92|5838.92|5838.6|5838.6|5838.92|5838.92|5838.6|5838.6|0
1656577260000|2022-06-30 08:21:00|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|5839.2|0
1656577270000|2022-06-30 08:21:10|5839.52|5839.52|5839.86|5839.86|5840.23|5840.23|5839.52|5839.52|0
1656577280000|2022-06-30 08:21:20|5839.5|5839.5|5838.73|5838.73|5839.5|5839.5|5838.73|5838.73|0
1656577310000|2022-06-30 08:21:50|5838.41|5838.41|5835.79|5835.79|5838.41|5838.41|5835.79|5835.79|0
1656577320000|2022-06-30 08:22:00|5837.71|5837.71|5838.29|5838.29|5838.29|5838.29|5837.71|5837.71|0
1656577350000|2022-06-30 08:22:30|5836.79|5836.79|5837.32|5837.32|5837.95|5837.95|5836.79|5836.79|0
1656577360000|2022-06-30 08:22:40|5838.04|5838.04|5836.83|5836.83|5838.39|5838.39|5836.83|5836.83|0
1656577380000|2022-06-30 08:23:00|5837.6|5837.6|5835.8|5835.8|5837.6|5837.6|5834.84|5834.84|0
1656577390000|2022-06-30 08:23:10|5836.3|5836.3|5837.67|5837.67|5837.67|5837.67|5835.91|5835.91|0
1656577410000|2022-06-30 08:23:30|5838.09|5838.09|5838.09|5838.09|5838.09|5838.09|5838.09|5838.09|0
1656577430000|2022-06-30 08:23:50|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|0
1656577440000|2022-06-30 08:24:00|5837.23|5837.23|5836.91|5836.91|5837.23|5837.23|5835.38|5835.38|0
1656577450000|2022-06-30 08:24:10|5836.19|5836.19|5836.19|5836.19|5836.19|5836.19|5836.19|5836.19|0
1656577460000|2022-06-30 08:24:20|5836|5836|5835.23|5835.23|5836|5836|5835.23|5835.23|0
1656577500000|2022-06-30 08:25:00|5834.24|5834.24|5836.23|5836.23|5836.23|5836.23|5834.24|5834.24|0
1656577510000|2022-06-30 08:25:10|5835.73|5835.73|5837.56|5837.56|5837.75|5837.75|5835.73|5835.73|0
1656577530000|2022-06-30 08:25:30|5837.37|5837.37|5837.37|5837.37|5837.37|5837.37|5837.37|5837.37|0
1656577540000|2022-06-30 08:25:40|5837.87|5837.87|5837.87|5837.87|5837.87|5837.87|5837.87|5837.87|0
1656577550000|2022-06-30 08:25:50|5838.26|5838.26|5838.26|5838.26|5838.26|5838.26|5838.26|5838.26|0
1656577570000|2022-06-30 08:26:10|5837.76|5837.76|5837.76|5837.76|5837.76|5837.76|5837.26|5837.26|0
1656577580000|2022-06-30 08:26:20|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|0
1656577590000|2022-06-30 08:26:30|5837.63|5837.63|5837.35|5837.35|5837.63|5837.63|5837.35|5837.35|0
1656577600000|2022-06-30 08:26:40|5836.58|5836.58|5836.58|5836.58|5836.58|5836.58|5836.58|5836.58|0
1656577610000|2022-06-30 08:26:50|5836.08|5836.08|5836.08|5836.08|5836.08|5836.08|5836.08|5836.08|0
1656577620000|2022-06-30 08:27:00|5835.44|5835.44|5835.44|5835.44|5835.44|5835.44|5835.44|5835.44|0
1656577640000|2022-06-30 08:27:20|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|0
1656577650000|2022-06-30 08:27:30|5836.49|5836.49|5835.52|5835.52|5836.99|5836.99|5835.2|5835.2|0
1656577690000|2022-06-30 08:28:10|5835.88|5835.88|5836.51|5836.51|5836.51|5836.51|5835.88|5835.88|0
1656577700000|2022-06-30 08:28:20|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|0
1656577710000|2022-06-30 08:28:30|5835.41|5835.41|5834.26|5834.26|5835.41|5835.41|5834.26|5834.26|0
1656577720000|2022-06-30 08:28:40|5834.05|5834.05|5835.2|5835.2|5835.2|5835.2|5834.05|5834.05|0
1656577750000|2022-06-30 08:29:10|5834.88|5834.88|5833.42|5833.42|5834.96|5834.96|5833.42|5833.42|0
1656577770000|2022-06-30 08:29:30|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|0
1656577790000|2022-06-30 08:29:50|5832.39|5832.39|5832.39|5832.39|5832.39|5832.39|5832.39|5832.39|0
1656577800000|2022-06-30 08:30:00|5831.57|5831.57|5830.29|5830.29|5831.57|5831.57|5830.29|5830.29|0
1656577810000|2022-06-30 08:30:10|5828.97|5828.97|5828.01|5828.01|5828.97|5828.97|5828.01|5828.01|0
1656577820000|2022-06-30 08:30:20|5827.51|5827.51|5827.83|5827.83|5827.83|5827.83|5827.51|5827.51|0
1656577840000|2022-06-30 08:30:40|5827.33|5827.33|5826.02|5826.02|5827.33|5827.33|5825.02|5825.02|0
1656577860000|2022-06-30 08:31:00|5825.02|5825.02|5825.02|5825.02|5825.02|5825.02|5825.02|5825.02|0
1656577870000|2022-06-30 08:31:10|5824.02|5824.02|5824.02|5824.02|5824.02|5824.02|5824.02|5824.02|0
1656577880000|2022-06-30 08:31:20|5824.34|5824.34|5824.66|5824.66|5824.66|5824.66|5824.34|5824.34|0
1656577890000|2022-06-30 08:31:30|5825.04|5825.04|5825.57|5825.57|5825.76|5825.76|5825.04|5825.04|0
1656577900000|2022-06-30 08:31:40|5824.41|5824.41|5827.39|5827.39|5827.39|5827.39|5824.41|5824.41|0
1656577920000|2022-06-30 08:32:00|5827.71|5827.71|5826.56|5826.56|5827.71|5827.71|5826.56|5826.56|0
1656577930000|2022-06-30 08:32:10|5827.06|5827.06|5826.06|5826.06|5827.06|5827.06|5826.06|5826.06|0
1656577940000|2022-06-30 08:32:20|5825.56|5825.56|5825.56|5825.56|5825.56|5825.56|5825.56|5825.56|0
1656577950000|2022-06-30 08:32:30|5825.06|5825.06|5824.57|5824.57|5825.06|5825.06|5824.57|5824.57|0
1656577960000|2022-06-30 08:32:40|5824.92|5824.92|5824.92|5824.92|5824.92|5824.92|5824.54|5824.54|0
1656577970000|2022-06-30 08:32:50|5825.42|5825.42|5824.08|5824.08|5825.92|5825.92|5824.08|5824.08|0
1656577980000|2022-06-30 08:33:00|5826.08|5826.08|5824.48|5824.48|5826.08|5826.08|5824.48|5824.48|0
1656577990000|2022-06-30 08:33:10|5825.32|5825.32|5823.77|5823.77|5825.32|5825.32|5821.28|5821.28|0
1656578000000|2022-06-30 08:33:20|5823.42|5823.42|5823.85|5823.85|5823.85|5823.85|5822.85|5822.85|0
1656578010000|2022-06-30 08:33:30|5823.35|5823.35|5823.92|5823.92|5823.92|5823.92|5823.04|5823.04|0
1656578020000|2022-06-30 08:33:40|5823.6|5823.6|5824.6|5824.6|5825.1|5825.1|5823.6|5823.6|0
1656578030000|2022-06-30 08:33:50|5824.92|5824.92|5825.3|5825.3|5825.3|5825.3|5824.92|5824.92|0
1656578050000|2022-06-30 08:34:10|5824.98|5824.98|5822.35|5822.35|5824.98|5824.98|5822.35|5822.35|0
1656578060000|2022-06-30 08:34:20|5821.07|5821.07|5822.44|5822.44|5822.44|5822.44|5820.51|5820.51|0
1656578070000|2022-06-30 08:34:30|5822.63|5822.63|5822.63|5822.63|5822.63|5822.63|5822.63|5822.63|0
1656578090000|2022-06-30 08:34:50|5822.31|5822.31|5821.77|5821.77|5822.31|5822.31|5821.77|5821.77|0
1656578100000|2022-06-30 08:35:00|5821.49|5821.49|5817.99|5817.99|5821.49|5821.49|5817.99|5817.99|0
1656578110000|2022-06-30 08:35:10|5817.03|5817.03|5817.35|5817.35|5817.67|5817.67|5817.03|5817.03|0
1656578120000|2022-06-30 08:35:20|5818.94|5818.94|5817.87|5817.87|5818.94|5818.94|5817.16|5817.16|0
1656578130000|2022-06-30 08:35:30|5818.58|5818.58|5818.94|5818.94|5818.94|5818.94|5818.58|5818.58|0
1656578170000|2022-06-30 08:36:10|5818.23|5818.23|5816.74|5816.74|5818.23|5818.23|5816.74|5816.74|0
1656578200000|2022-06-30 08:36:40|5817.13|5817.13|5815.26|5815.26|5818.06|5818.06|5814.58|5814.58|0
1656578210000|2022-06-30 08:36:50|5815.54|5815.54|5817.14|5817.14|5817.14|5817.14|5815.54|5815.54|0
1656578220000|2022-06-30 08:37:00|5817.33|5817.33|5816.48|5816.48|5817.33|5817.33|5816.48|5816.48|0
1656578230000|2022-06-30 08:37:10|5815.84|5815.84|5815.37|5815.37|5815.84|5815.84|5815.37|5815.37|0
1656578240000|2022-06-30 08:37:20|5815.69|5815.69|5815.69|5815.69|5815.69|5815.69|5815.69|5815.69|0
1656578250000|2022-06-30 08:37:30|5815.19|5815.19|5813.69|5813.69|5815.19|5815.19|5813.69|5813.69|0
1656578260000|2022-06-30 08:37:40|5813.32|5813.32|5811.66|5811.66|5813.32|5813.32|5811.66|5811.66|0
1656578280000|2022-06-30 08:38:00|5811.17|5811.17|5824.08|5824.08|5825.07|5825.07|5811.17|5811.17|0
1656578290000|2022-06-30 08:38:10|5824.85|5824.85|5829.29|5829.29|5830.09|5830.09|5824.85|5824.85|0
1656578300000|2022-06-30 08:38:20|5829.01|5829.01|5827.85|5827.85|5829.01|5829.01|5827.77|5827.77|0
1656578310000|2022-06-30 08:38:30|5827.49|5827.49|5828.33|5828.33|5828.33|5828.33|5827.49|5827.49|0
1656578320000|2022-06-30 08:38:40|5829.05|5829.05|5832.08|5832.08|5832.08|5832.08|5829.05|5829.05|0
1656578330000|2022-06-30 08:38:50|5834|5834|5837|5837|5837.32|5837.32|5834|5834|0
1656578340000|2022-06-30 08:39:00|5838|5838|5838.96|5838.96|5838.96|5838.96|5838|5838|0
1656578350000|2022-06-30 08:39:10|5838|5838|5835.06|5835.06|5839.6|5839.6|5835.06|5835.06|0
1656578360000|2022-06-30 08:39:20|5834.56|5834.56|5834.37|5834.37|5834.56|5834.56|5833.6|5833.6|0
1656578370000|2022-06-30 08:39:30|5833.6|5833.6|5833.14|5833.14|5834.29|5834.29|5833.14|5833.14|0
1656578380000|2022-06-30 08:39:40|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|0
1656578390000|2022-06-30 08:39:50|5833.84|5833.84|5833.84|5833.84|5833.84|5833.84|5833.84|5833.84|0
1656578400000|2022-06-30 08:40:00|5833.2|5833.2|5832.02|5832.02|5833.2|5833.2|5832.02|5832.02|0
1656578410000|2022-06-30 08:40:10|5829.71|5829.71|5828.5|5828.5|5829.71|5829.71|5828.22|5828.22|0
1656578430000|2022-06-30 08:40:30|5828.29|5828.29|5828.29|5828.29|5828.29|5828.29|5828.29|5828.29|0
1656578440000|2022-06-30 08:40:40|5828.65|5828.65|5828.65|5828.65|5828.65|5828.65|5828.65|5828.65|0
1656578450000|2022-06-30 08:40:50|5828.46|5828.46|5828.46|5828.46|5828.46|5828.46|5828.46|5828.46|0
1656578460000|2022-06-30 08:41:00|5828.95|5828.95|5829.31|5829.31|5829.31|5829.31|5828.95|5828.95|0
1656578470000|2022-06-30 08:41:10|5828.32|5828.32|5828.32|5828.32|5828.32|5828.32|5828.32|5828.32|0
1656578480000|2022-06-30 08:41:20|5827.36|5827.36|5827.36|5827.36|5827.36|5827.36|5827.36|5827.36|0
1656578490000|2022-06-30 08:41:30|5827.74|5827.74|5830.7|5830.7|5830.7|5830.7|5827.74|5827.74|0
1656578520000|2022-06-30 08:42:00|5831.66|5831.66|5831.66|5831.66|5831.66|5831.66|5831.66|5831.66|0
1656578530000|2022-06-30 08:42:10|5832.65|5832.65|5834.47|5834.47|5834.47|5834.47|5832.65|5832.65|0
1656578540000|2022-06-30 08:42:20|5833.62|5833.62|5835.18|5835.18|5835.18|5835.18|5833.62|5833.62|0
1656578550000|2022-06-30 08:42:30|5834.68|5834.68|5834.19|5834.19|5834.68|5834.68|5834.19|5834.19|0
1656578560000|2022-06-30 08:42:40|5834.83|5834.83|5834.19|5834.19|5834.83|5834.83|5834.19|5834.19|0
1656578570000|2022-06-30 08:42:50|5834.51|5834.51|5834.92|5834.92|5835.22|5835.22|5834.15|5834.15|0
1656578580000|2022-06-30 08:43:00|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|0
1656578590000|2022-06-30 08:43:10|5836.12|5836.12|5836.84|5836.84|5836.84|5836.84|5836.12|5836.12|0
1656578600000|2022-06-30 08:43:20|5836.48|5836.48|5835.77|5835.77|5836.48|5836.48|5835.77|5835.77|0
1656578610000|2022-06-30 08:43:30|5836.53|5836.53|5837.37|5837.37|5837.37|5837.37|5836.53|5836.53|0
1656578620000|2022-06-30 08:43:40|5837.05|5837.05|5837.05|5837.05|5837.05|5837.05|5837.05|5837.05|0
1656578630000|2022-06-30 08:43:50|5835.06|5835.06|5835.06|5835.06|5835.06|5835.06|5835.06|5835.06|0
1656578640000|2022-06-30 08:44:00|5834.74|5834.74|5835.37|5835.37|5835.37|5835.37|5834.37|5834.37|0
1656578650000|2022-06-30 08:44:10|5834.73|5834.73|5834.09|5834.09|5834.73|5834.73|5834.09|5834.09|0
1656578660000|2022-06-30 08:44:20|5835.52|5835.52|5835.45|5835.45|5835.52|5835.52|5835.17|5835.17|0
1656578670000|2022-06-30 08:44:30|5835.17|5835.17|5836.55|5836.55|5836.55|5836.55|5835.17|5835.17|0
1656578680000|2022-06-30 08:44:40|5836.74|5836.74|5836.42|5836.42|5836.74|5836.74|5836.42|5836.42|0
1656578690000|2022-06-30 08:44:50|5837.06|5837.06|5837.06|5837.06|5837.06|5837.06|5837.06|5837.06|0
1656578700000|2022-06-30 08:45:00|5836.06|5836.06|5836.06|5836.06|5836.06|5836.06|5836.06|5836.06|0
1656578710000|2022-06-30 08:45:10|5835.74|5835.74|5835.38|5835.38|5835.74|5835.74|5835.38|5835.38|0
1656578740000|2022-06-30 08:45:40|5835.74|5835.74|5836.06|5836.06|5836.06|5836.06|5835.74|5835.74|0
1656578760000|2022-06-30 08:46:00|5835.11|5835.11|5835.11|5835.11|5835.11|5835.11|5835.11|5835.11|0
1656578780000|2022-06-30 08:46:20|5835.3|5835.3|5835.3|5835.3|5835.3|5835.3|5835.3|5835.3|0
1656578800000|2022-06-30 08:46:40|5834.83|5834.83|5831.8|5831.8|5834.83|5834.83|5831.8|5831.8|0
1656578810000|2022-06-30 08:46:50|5831.43|5831.43|5831.15|5831.15|5831.43|5831.43|5831.15|5831.15|0
1656578820000|2022-06-30 08:47:00|5829.22|5829.22|5829.99|5829.99|5829.99|5829.99|5829.22|5829.22|0
1656578830000|2022-06-30 08:47:10|5830.18|5830.18|5829.97|5829.97|5830.18|5830.18|5829.97|5829.97|0
1656578840000|2022-06-30 08:47:20|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|5830.16|0
1656578850000|2022-06-30 08:47:30|5829.66|5829.66|5831.99|5831.99|5831.99|5831.99|5829.66|5829.66|0
1656578860000|2022-06-30 08:47:40|5831.67|5831.67|5831.35|5831.35|5831.67|5831.67|5831.35|5831.35|0
1656578870000|2022-06-30 08:47:50|5831.63|5831.63|5831.63|5831.63|5831.63|5831.63|5831.63|5831.63|0
1656578900000|2022-06-30 08:48:20|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|5831.13|0
1656578920000|2022-06-30 08:48:40|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|0
1656578940000|2022-06-30 08:49:00|5830.44|5830.44|5830.76|5830.76|5830.76|5830.76|5830.44|5830.44|0
1656578960000|2022-06-30 08:49:20|5829.99|5829.99|5831.81|5831.81|5831.81|5831.81|5829.99|5829.99|0
1656578970000|2022-06-30 08:49:30|5831.49|5831.49|5831.49|5831.49|5831.49|5831.49|5831.49|5831.49|0
1656578980000|2022-06-30 08:49:40|5831.68|5831.68|5831.68|5831.68|5831.68|5831.68|5831.68|5831.68|0
1656578990000|2022-06-30 08:49:50|5831.49|5831.49|5831.21|5831.21|5831.49|5831.49|5831.21|5831.21|0
1656579000000|2022-06-30 08:50:00|5830.71|5830.71|5828.89|5828.89|5830.71|5830.71|5828.89|5828.89|0
1656579010000|2022-06-30 08:50:10|5829.53|5829.53|5831.35|5831.35|5831.35|5831.35|5829.53|5829.53|0
1656579030000|2022-06-30 08:50:30|5831.63|5831.63|5833.24|5833.24|5833.24|5833.24|5831.63|5831.63|0
1656579060000|2022-06-30 08:51:00|5833.05|5833.05|5833.05|5833.05|5833.05|5833.05|5833.05|5833.05|0
1656579090000|2022-06-30 08:51:30|5834.01|5834.01|5834.01|5834.01|5834.01|5834.01|5834.01|5834.01|0
1656579100000|2022-06-30 08:51:40|5834.78|5834.78|5834.78|5834.78|5834.78|5834.78|5834.78|5834.78|0
1656579140000|2022-06-30 08:52:20|5834.4|5834.4|5835.17|5835.17|5835.17|5835.17|5834.4|5834.4|0
1656579150000|2022-06-30 08:52:30|5836.13|5836.13|5836.32|5836.32|5836.32|5836.32|5836.13|5836.13|0
1656579160000|2022-06-30 08:52:40|5836|5836|5833.97|5833.97|5836|5836|5833.97|5833.97|0
1656579170000|2022-06-30 08:52:50|5832.97|5832.97|5832.97|5832.97|5832.97|5832.97|5832.97|5832.97|0
1656579180000|2022-06-30 08:53:00|5833.69|5833.69|5833.69|5833.69|5833.69|5833.69|5833.69|5833.69|0
1656579190000|2022-06-30 08:53:10|5833.5|5833.5|5833.5|5833.5|5833.5|5833.5|5833.5|5833.5|0
1656579210000|2022-06-30 08:53:30|5833.22|5833.22|5832.62|5832.62|5833.5|5833.5|5832.62|5832.62|0
1656579240000|2022-06-30 08:54:00|5832.94|5832.94|5832.62|5832.62|5833.58|5833.58|5832.62|5832.62|0
1656579250000|2022-06-30 08:54:10|5833.58|5833.58|5833.26|5833.26|5833.58|5833.58|5833.26|5833.26|0
1656579260000|2022-06-30 08:54:20|5834.76|5834.76|5835.75|5835.75|5835.75|5835.75|5834.76|5834.76|0
1656579290000|2022-06-30 08:54:50|5836.25|5836.25|5836.25|5836.25|5836.25|5836.25|5836.25|5836.25|0
1656579300000|2022-06-30 08:55:00|5835.1|5835.1|5835.1|5835.1|5835.1|5835.1|5835.1|5835.1|0
1656579310000|2022-06-30 08:55:10|5834.1|5834.1|5833.1|5833.1|5834.1|5834.1|5833.1|5833.1|0
1656579330000|2022-06-30 08:55:30|5834.7|5834.7|5835.2|5835.2|5835.2|5835.2|5834.7|5834.7|0
1656579340000|2022-06-30 08:55:40|5835.97|5835.97|5836.47|5836.47|5836.47|5836.47|5835.97|5835.97|0
1656579350000|2022-06-30 08:55:50|5836.15|5836.15|5834.65|5834.65|5836.15|5836.15|5834.65|5834.65|0
1656579360000|2022-06-30 08:56:00|5835.61|5835.61|5836.25|5836.25|5836.25|5836.25|5835.61|5835.61|0
1656579370000|2022-06-30 08:56:10|5835.93|5835.93|5836.25|5836.25|5836.25|5836.25|5835.93|5835.93|0
1656579380000|2022-06-30 08:56:20|5835.9|5835.9|5835.9|5835.9|5835.9|5835.9|5835.9|5835.9|0
1656579390000|2022-06-30 08:56:30|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|5835.58|0
1656579400000|2022-06-30 08:56:40|5835.9|5835.9|5835.62|5835.62|5835.9|5835.9|5835.62|5835.62|0
1656579420000|2022-06-30 08:57:00|5835.97|5835.97|5835.79|5835.79|5835.97|5835.97|5835.79|5835.79|0
1656579430000|2022-06-30 08:57:10|5835.47|5835.47|5834.31|5834.31|5835.47|5835.47|5834.31|5834.31|0
1656579480000|2022-06-30 08:58:00|5833.99|5833.99|5833.99|5833.99|5833.99|5833.99|5833.99|5833.99|0
1656579510000|2022-06-30 08:58:30|5834.49|5834.49|5834.99|5834.99|5834.99|5834.99|5834.49|5834.49|0
1656579520000|2022-06-30 08:58:40|5835.31|5835.31|5834.67|5834.67|5835.31|5835.31|5834.67|5834.67|0
1656579530000|2022-06-30 08:58:50|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|5833.48|0
1656579540000|2022-06-30 08:59:00|5832.84|5832.84|5829.84|5829.84|5832.84|5832.84|5829.84|5829.84|0
1656579560000|2022-06-30 08:59:20|5830.84|5830.84|5830.84|5830.84|5830.84|5830.84|5830.84|5830.84|0
1656579600000|2022-06-30 09:00:00|5830.34|5830.34|5830.34|5830.34|5830.34|5830.34|5830.34|5830.34|0
1656579620000|2022-06-30 09:00:20|5829.98|5829.98|5830.48|5830.48|5830.48|5830.48|5829.98|5829.98|0
1656579630000|2022-06-30 09:00:30|5830.12|5830.12|5830.12|5830.12|5830.12|5830.12|5830.12|5830.12|0
1656579640000|2022-06-30 09:00:40|5829.62|5829.62|5829.62|5829.62|5829.62|5829.62|5829.62|5829.62|0
1656579650000|2022-06-30 09:00:50|5829.44|5829.44|5829.44|5829.44|5829.44|5829.44|5829.44|5829.44|0
1656579660000|2022-06-30 09:01:00|5829.08|5829.08|5829.08|5829.08|5829.08|5829.08|5829.08|5829.08|0
1656579670000|2022-06-30 09:01:10|5829.4|5829.4|5829.34|5829.34|5829.4|5829.4|5828.84|5828.84|0
1656579700000|2022-06-30 09:01:40|5828.84|5828.84|5826.62|5826.62|5828.84|5828.84|5826.62|5826.62|0
1656579720000|2022-06-30 09:02:00|5826.81|5826.81|5826.47|5826.47|5826.81|5826.81|5825.83|5825.83|0
1656579750000|2022-06-30 09:02:30|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|0
1656579760000|2022-06-30 09:02:40|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|0
1656579770000|2022-06-30 09:02:50|5825.66|5825.66|5825.49|5825.49|5825.98|5825.98|5825.49|5825.49|0
1656579790000|2022-06-30 09:03:10|5824.41|5824.41|5824.41|5824.41|5824.41|5824.41|5824.41|5824.41|0
1656579830000|2022-06-30 09:03:50|5823.77|5823.77|5823.77|5823.77|5823.77|5823.77|5823.77|5823.77|0
1656579860000|2022-06-30 09:04:20|5822.47|5822.47|5818.21|5818.21|5822.47|5822.47|5818.21|5818.21|0
1656579900000|2022-06-30 09:05:00|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|5819.21|0
1656579910000|2022-06-30 09:05:10|5818.82|5818.82|5819.01|5819.01|5819.01|5819.01|5818.82|5818.82|0
1656579920000|2022-06-30 09:05:20|5819.37|5819.37|5819.76|5819.76|5819.76|5819.76|5819.37|5819.37|0
1656579930000|2022-06-30 09:05:30|5820.11|5820.11|5821.51|5821.51|5821.51|5821.51|5820.11|5820.11|0
1656579940000|2022-06-30 09:05:40|5821.83|5821.83|5821.87|5821.87|5821.87|5821.87|5821.51|5821.51|0
1656579960000|2022-06-30 09:06:00|5823.47|5823.47|5823.83|5823.83|5823.83|5823.83|5823.47|5823.47|0
1656579970000|2022-06-30 09:06:10|5825.37|5825.37|5825.05|5825.05|5825.37|5825.37|5825.05|5825.05|0
1656579990000|2022-06-30 09:06:30|5824.84|5824.84|5823.58|5823.58|5825.26|5825.26|5823.08|5823.08|0
1656580000000|2022-06-30 09:06:40|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1656580030000|2022-06-30 09:07:10|5823.72|5823.72|5823.4|5823.4|5823.72|5823.72|5823.4|5823.4|0
1656580040000|2022-06-30 09:07:20|5822.9|5822.9|5820.95|5820.95|5822.9|5822.9|5820.95|5820.95|0
1656580050000|2022-06-30 09:07:30|5822.54|5822.54|5822.54|5822.54|5822.54|5822.54|5822.54|5822.54|0
1656580060000|2022-06-30 09:07:40|5822.86|5822.86|5823.18|5823.18|5823.18|5823.18|5822.86|5822.86|0
1656580070000|2022-06-30 09:07:50|5824.18|5824.18|5823.44|5823.44|5824.18|5824.18|5823.44|5823.44|0
1656580080000|2022-06-30 09:08:00|5824.43|5824.43|5824.93|5824.93|5824.93|5824.93|5824.43|5824.43|0
1656580090000|2022-06-30 09:08:10|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|5823.97|0
1656580110000|2022-06-30 09:08:30|5822.54|5822.54|5822.7|5822.7|5822.7|5822.7|5822.54|5822.54|0
1656580120000|2022-06-30 09:08:40|5822.2|5822.2|5822.7|5822.7|5822.7|5822.7|5822.2|5822.2|0
1656580130000|2022-06-30 09:08:50|5822.89|5822.89|5822.89|5822.89|5822.89|5822.89|5822.89|5822.89|0
1656580140000|2022-06-30 09:09:00|5822.68|5822.68|5822.64|5822.64|5822.68|5822.68|5822.36|5822.36|0
1656580160000|2022-06-30 09:09:20|5823.39|5823.39|5823.07|5823.07|5823.94|5823.94|5822.08|5822.08|0
1656580170000|2022-06-30 09:09:30|5823.57|5823.57|5823.69|5823.69|5824.07|5824.07|5823.57|5823.57|0
1656580180000|2022-06-30 09:09:40|5824.07|5824.07|5823.88|5823.88|5824.07|5824.07|5823.88|5823.88|0
1656580190000|2022-06-30 09:09:50|5823.28|5823.28|5823.28|5823.28|5823.28|5823.28|5823.28|5823.28|0
1656580200000|2022-06-30 09:10:00|5822.51|5822.51|5821.74|5821.74|5822.51|5822.51|5821.74|5821.74|0
1656580210000|2022-06-30 09:10:10|5821.46|5821.46|5821.71|5821.71|5821.71|5821.71|5820.63|5820.63|0
1656580220000|2022-06-30 09:10:20|5822.35|5822.35|5822.35|5822.35|5822.35|5822.35|5822.35|5822.35|0
1656580230000|2022-06-30 09:10:30|5821.35|5821.35|5821.16|5821.16|5821.35|5821.35|5821.16|5821.16|0
1656580240000|2022-06-30 09:10:40|5820.6|5820.6|5818.41|5818.41|5820.6|5820.6|5818.41|5818.41|0
1656580260000|2022-06-30 09:11:00|5818.98|5818.98|5818.98|5818.98|5818.98|5818.98|5818.98|5818.98|0
1656580270000|2022-06-30 09:11:10|5818.66|5818.66|5818.66|5818.66|5818.66|5818.66|5818.66|5818.66|0
1656580290000|2022-06-30 09:11:30|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|0
1656580320000|2022-06-30 09:12:00|5818.11|5818.11|5819.43|5819.43|5819.43|5819.43|5818.11|5818.11|0
1656580330000|2022-06-30 09:12:10|5820|5820|5820|5820|5820|5820|5820|5820|0
1656580340000|2022-06-30 09:12:20|5819.43|5819.43|5819.05|5819.05|5819.43|5819.43|5819.05|5819.05|0
1656580350000|2022-06-30 09:12:30|5818.06|5818.06|5817.07|5817.07|5818.13|5818.13|5817.07|5817.07|0
1656580360000|2022-06-30 09:12:40|5817.26|5817.26|5818.09|5818.09|5818.09|5818.09|5817.26|5817.26|0
1656580370000|2022-06-30 09:12:50|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|0
1656580380000|2022-06-30 09:13:00|5818.09|5818.09|5817.96|5817.96|5818.28|5818.28|5817.96|5817.96|0
1656580390000|2022-06-30 09:13:10|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|0
1656580400000|2022-06-30 09:13:20|5818.92|5818.92|5819.91|5819.91|5819.91|5819.91|5818.92|5818.92|0
1656580420000|2022-06-30 09:13:40|5820.1|5820.1|5820.1|5820.1|5820.1|5820.1|5820.1|5820.1|0
1656580430000|2022-06-30 09:13:50|5819.91|5819.91|5820.1|5820.1|5820.1|5820.1|5819.91|5819.91|0
1656580440000|2022-06-30 09:14:00|5819.72|5819.72|5819.63|5819.63|5819.72|5819.72|5819.35|5819.35|0
1656580450000|2022-06-30 09:14:10|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|0
1656580460000|2022-06-30 09:14:20|5820.04|5820.04|5820.23|5820.23|5820.23|5820.23|5820.04|5820.04|0
1656580480000|2022-06-30 09:14:40|5819.91|5819.91|5821.16|5821.16|5821.16|5821.16|5819.91|5819.91|0
1656580490000|2022-06-30 09:14:50|5821.48|5821.48|5820.77|5820.77|5821.48|5821.48|5820.77|5820.77|0
1656580500000|2022-06-30 09:15:00|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|5820.95|0
1656580510000|2022-06-30 09:15:10|5819.23|5819.23|5818.84|5818.84|5819.23|5819.23|5818.84|5818.84|0
1656580520000|2022-06-30 09:15:20|5817.85|5817.85|5817.35|5817.35|5817.85|5817.85|5817.35|5817.35|0
1656580540000|2022-06-30 09:15:40|5818.34|5818.34|5818.34|5818.34|5818.34|5818.34|5818.34|5818.34|0
1656580550000|2022-06-30 09:15:50|5817.85|5817.85|5816.77|5816.77|5817.85|5817.85|5816.77|5816.77|0
1656580560000|2022-06-30 09:16:00|5815.28|5815.28|5815.28|5815.28|5815.28|5815.28|5815.28|5815.28|0
1656580570000|2022-06-30 09:16:10|5815.64|5815.64|5815.25|5815.25|5815.64|5815.64|5815.25|5815.25|0
1656580580000|2022-06-30 09:16:20|5815.75|5815.75|5816.63|5816.63|5816.63|5816.63|5815.75|5815.75|0
1656580590000|2022-06-30 09:16:30|5816.31|5816.31|5817.31|5817.31|5817.31|5817.31|5816.31|5816.31|0
1656580620000|2022-06-30 09:17:00|5816.27|5816.27|5814.17|5814.17|5816.27|5816.27|5814.17|5814.17|0
1656580630000|2022-06-30 09:17:10|5813.61|5813.61|5814.11|5814.11|5814.11|5814.11|5813.61|5813.61|0
1656580640000|2022-06-30 09:17:20|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|0
1656580650000|2022-06-30 09:17:30|5812.45|5812.45|5812.45|5812.45|5812.45|5812.45|5812.45|5812.45|0
1656580660000|2022-06-30 09:17:40|5812.64|5812.64|5812.83|5812.83|5812.83|5812.83|5812.64|5812.64|0
1656580670000|2022-06-30 09:17:50|5813.47|5813.47|5813.47|5813.47|5813.47|5813.47|5813.47|5813.47|0
1656580680000|2022-06-30 09:18:00|5814.03|5814.03|5815.1|5815.1|5815.1|5815.1|5814.03|5814.03|0
1656580690000|2022-06-30 09:18:10|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|0
1656580700000|2022-06-30 09:18:20|5815.41|5815.41|5814.2|5814.2|5815.41|5815.41|5814.2|5814.2|0
1656580710000|2022-06-30 09:18:30|5814.01|5814.01|5813.06|5813.06|5814.01|5814.01|5813.06|5813.06|0
1656580720000|2022-06-30 09:18:40|5812.68|5812.68|5812.68|5812.68|5812.68|5812.68|5812.68|5812.68|0
1656580740000|2022-06-30 09:19:00|5812.32|5812.32|5811.94|5811.94|5812.32|5812.32|5811.94|5811.94|0
1656580750000|2022-06-30 09:19:10|5812.3|5812.3|5813.8|5813.8|5813.99|5813.99|5812.3|5812.3|0
1656580780000|2022-06-30 09:19:40|5813.45|5813.45|5812.88|5812.88|5813.45|5813.45|5812.88|5812.88|0
1656580790000|2022-06-30 09:19:50|5812.5|5812.5|5812.5|5812.5|5812.5|5812.5|5812.5|5812.5|0
1656580800000|2022-06-30 09:20:00|5812.69|5812.69|5812.69|5812.69|5812.69|5812.69|5812.69|5812.69|0
1656580820000|2022-06-30 09:20:20|5811.7|5811.7|5811.59|5811.59|5811.87|5811.87|5811.38|5811.38|0
1656580830000|2022-06-30 09:20:30|5810.82|5810.82|5812.99|5812.99|5813.03|5813.03|5810.82|5810.82|0
1656580850000|2022-06-30 09:20:50|5813.49|5813.49|5813.49|5813.49|5813.49|5813.49|5813.49|5813.49|0
1656580860000|2022-06-30 09:21:00|5813.13|5813.13|5812.21|5812.21|5813.13|5813.13|5812.21|5812.21|0
1656580870000|2022-06-30 09:21:10|5812.02|5812.02|5809.6|5809.6|5812.02|5812.02|5808.83|5808.83|0
1656580880000|2022-06-30 09:21:20|5809.1|5809.1|5809.1|5809.1|5809.1|5809.1|5809.1|5809.1|0
1656580920000|2022-06-30 09:22:00|5809.6|5809.6|5809.6|5809.6|5809.6|5809.6|5809.6|5809.6|0
1656580930000|2022-06-30 09:22:10|5809.96|5809.96|5811.41|5811.41|5811.41|5811.41|5809.96|5809.96|0
1656580940000|2022-06-30 09:22:20|5811.22|5811.22|5811.22|5811.22|5811.22|5811.22|5811.22|5811.22|0
1656580960000|2022-06-30 09:22:40|5810.23|5810.23|5809.73|5809.73|5810.23|5810.23|5809.73|5809.73|0
1656580980000|2022-06-30 09:23:00|5809.37|5809.37|5809.37|5809.37|5809.37|5809.37|5809.37|5809.37|0
1656580990000|2022-06-30 09:23:10|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|0
1656581000000|2022-06-30 09:23:20|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|0
1656581010000|2022-06-30 09:23:30|5810.61|5810.61|5811.43|5811.43|5811.43|5811.43|5810.61|5810.61|0
1656581040000|2022-06-30 09:24:00|5811.75|5811.75|5811.43|5811.43|5811.75|5811.75|5811.43|5811.43|0
1656581050000|2022-06-30 09:24:10|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|0
1656581060000|2022-06-30 09:24:20|5811.43|5811.43|5811.43|5811.43|5811.43|5811.43|5811.43|5811.43|0
1656581070000|2022-06-30 09:24:30|5811.15|5811.15|5812.65|5812.65|5812.65|5812.65|5811.15|5811.15|0
1656581080000|2022-06-30 09:24:40|5812.15|5812.15|5811.67|5811.67|5812.45|5812.45|5811.51|5811.51|0
1656581090000|2022-06-30 09:24:50|5811.3|5811.3|5811.62|5811.62|5811.62|5811.62|5810.66|5810.66|0
1656581110000|2022-06-30 09:25:10|5811.23|5811.23|5811.23|5811.23|5811.23|5811.23|5811.23|5811.23|0
1656581120000|2022-06-30 09:25:20|5810.87|5810.87|5810.1|5810.1|5811.06|5811.06|5810.1|5810.1|0
1656581130000|2022-06-30 09:25:30|5810.42|5810.42|5810.42|5810.42|5810.42|5810.42|5810.42|5810.42|0
1656581140000|2022-06-30 09:25:40|5808.88|5808.88|5809.65|5809.65|5809.65|5809.65|5808.88|5808.88|0
1656581160000|2022-06-30 09:26:00|5809.01|5809.01|5809.01|5809.01|5809.01|5809.01|5809.01|5809.01|0
1656581170000|2022-06-30 09:26:10|5808.45|5808.45|5807.6|5807.6|5808.45|5808.45|5807.6|5807.6|0
1656581180000|2022-06-30 09:26:20|5808.09|5808.09|5808.09|5808.09|5808.09|5808.09|5808.09|5808.09|0
1656581200000|2022-06-30 09:26:40|5808.59|5808.59|5809.67|5809.67|5810.02|5810.02|5808.59|5808.59|0
1656581210000|2022-06-30 09:26:50|5810.05|5810.05|5810.05|5810.05|5810.05|5810.05|5810.05|5810.05|0
1656581220000|2022-06-30 09:27:00|5809.41|5809.41|5809.79|5809.79|5809.79|5809.79|5809.41|5809.41|0
1656581230000|2022-06-30 09:27:10|5810.5|5810.5|5810.89|5810.89|5810.89|5810.89|5810.5|5810.5|0
1656581240000|2022-06-30 09:27:20|5810.61|5810.61|5810.89|5810.89|5810.89|5810.89|5810.61|5810.61|0
1656581270000|2022-06-30 09:27:50|5810.2|5810.2|5810.2|5810.2|5810.2|5810.2|5810.2|5810.2|0
1656581280000|2022-06-30 09:28:00|5809.84|5809.84|5809.24|5809.24|5809.84|5809.84|5809.24|5809.24|0
1656581290000|2022-06-30 09:28:10|5809.6|5809.6|5809.1|5809.1|5809.6|5809.6|5809.1|5809.1|0
1656581300000|2022-06-30 09:28:20|5808.25|5808.25|5807.61|5807.61|5808.25|5808.25|5807.11|5807.11|0
1656581310000|2022-06-30 09:28:30|5808.11|5808.11|5808.43|5808.43|5808.43|5808.43|5808.11|5808.11|0
1656581320000|2022-06-30 09:28:40|5809.71|5809.71|5810.67|5810.67|5810.67|5810.67|5809.71|5809.71|0
1656581330000|2022-06-30 09:28:50|5810.29|5810.29|5809.91|5809.91|5810.79|5810.79|5809.91|5809.91|0
1656581340000|2022-06-30 09:29:00|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|0
1656581350000|2022-06-30 09:29:10|5809.03|5809.03|5809.69|5809.69|5809.69|5809.69|5808.53|5808.53|0
1656581370000|2022-06-30 09:29:30|5809.33|5809.33|5809.33|5809.33|5809.33|5809.33|5809.33|5809.33|0
1656581380000|2022-06-30 09:29:40|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|0
1656581390000|2022-06-30 09:29:50|5809.41|5809.41|5810.16|5810.16|5810.16|5810.16|5809.41|5809.41|0
1656581400000|2022-06-30 09:30:00|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|5811.16|0
1656581410000|2022-06-30 09:30:10|5810.3|5810.3|5809.66|5809.66|5810.3|5810.3|5809.66|5809.66|0
1656581420000|2022-06-30 09:30:20|5809.16|5809.16|5809.48|5809.48|5809.48|5809.48|5809.16|5809.16|0
1656581430000|2022-06-30 09:30:30|5809.8|5809.8|5809.54|5809.54|5809.9|5809.9|5809.52|5809.52|0
1656581440000|2022-06-30 09:30:40|5809.8|5809.8|5809.8|5809.8|5809.8|5809.8|5809.8|5809.8|0
1656581450000|2022-06-30 09:30:50|5810.12|5810.12|5809.48|5809.48|5810.12|5810.12|5809.48|5809.48|0
1656581460000|2022-06-30 09:31:00|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|0
1656581480000|2022-06-30 09:31:20|5808.76|5808.76|5808.76|5808.76|5808.76|5808.76|5808.76|5808.76|0
1656581490000|2022-06-30 09:31:30|5809.08|5809.08|5809.08|5809.08|5809.08|5809.08|5809.08|5809.08|0
1656581500000|2022-06-30 09:31:40|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|5808.31|0
1656581510000|2022-06-30 09:31:50|5807.96|5807.96|5807.96|5807.96|5807.96|5807.96|5807.96|5807.96|0
1656581520000|2022-06-30 09:32:00|5808.95|5808.95|5808.95|5808.95|5808.95|5808.95|5808.95|5808.95|0
1656581530000|2022-06-30 09:32:10|5809.27|5809.27|5809.27|5809.27|5809.27|5809.27|5809.27|5809.27|0
1656581540000|2022-06-30 09:32:20|5808.95|5808.95|5811.01|5811.01|5811.01|5811.01|5808.95|5808.95|0
1656581550000|2022-06-30 09:32:30|5811.2|5811.2|5811.97|5811.97|5811.97|5811.97|5811.2|5811.2|0
1656581560000|2022-06-30 09:32:40|5813.37|5813.37|5814.65|5814.65|5814.65|5814.65|5813.37|5813.37|0
1656581570000|2022-06-30 09:32:50|5814.93|5814.93|5814.76|5814.76|5814.93|5814.93|5813.26|5813.26|0
1656581590000|2022-06-30 09:33:10|5814.48|5814.48|5814.98|5814.98|5814.98|5814.98|5814.48|5814.48|0
1656581600000|2022-06-30 09:33:20|5815.36|5815.36|5816.06|5816.06|5816.56|5816.56|5815.36|5815.36|0
1656581610000|2022-06-30 09:33:30|5816.42|5816.42|5815.74|5815.74|5816.42|5816.42|5815.74|5815.74|0
1656581630000|2022-06-30 09:33:50|5815.46|5815.46|5815.08|5815.08|5815.46|5815.46|5815.08|5815.08|0
1656581640000|2022-06-30 09:34:00|5815.4|5815.4|5815.78|5815.78|5815.78|5815.78|5815.4|5815.4|0
1656581650000|2022-06-30 09:34:10|5815.43|5815.43|5815.43|5815.43|5815.43|5815.43|5815.43|5815.43|0
1656581700000|2022-06-30 09:35:00|5815.15|5815.15|5813.99|5813.99|5815.15|5815.15|5813.99|5813.99|0
1656581710000|2022-06-30 09:35:10|5814.37|5814.37|5814.37|5814.37|5814.37|5814.37|5814.37|5814.37|0
1656581740000|2022-06-30 09:35:40|5814.73|5814.73|5813.32|5813.32|5814.73|5814.73|5813.32|5813.32|0
1656581750000|2022-06-30 09:35:50|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|5812.58|0
1656581760000|2022-06-30 09:36:00|5811.95|5811.95|5812.27|5812.27|5812.27|5812.27|5811.95|5811.95|0
1656581770000|2022-06-30 09:36:10|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|0
1656581810000|2022-06-30 09:36:50|5811.24|5811.24|5811.56|5811.56|5811.56|5811.56|5811.24|5811.24|0
1656581830000|2022-06-30 09:37:10|5810.07|5810.07|5809.02|5809.02|5810.07|5810.07|5809.02|5809.02|0
1656581840000|2022-06-30 09:37:20|5808.52|5808.52|5805.02|5805.02|5808.52|5808.52|5805.02|5805.02|0
1656581850000|2022-06-30 09:37:30|5805.51|5805.51|5805.87|5805.87|5805.87|5805.87|5805.51|5805.51|0
1656581870000|2022-06-30 09:37:50|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|5805.51|0
1656581880000|2022-06-30 09:38:00|5805.87|5805.87|5805.55|5805.55|5805.87|5805.87|5805.55|5805.55|0
1656581890000|2022-06-30 09:38:10|5805.19|5805.19|5804.63|5804.63|5805.19|5805.19|5804.63|5804.63|0
1656581900000|2022-06-30 09:38:20|5805.02|5805.02|5805.02|5805.02|5805.02|5805.02|5805.02|5805.02|0
1656581910000|2022-06-30 09:38:30|5805.74|5805.74|5804.79|5804.79|5805.74|5805.74|5804.79|5804.79|0
1656581920000|2022-06-30 09:38:40|5803.64|5803.64|5802.75|5802.75|5803.66|5803.66|5802.75|5802.75|0
1656581930000|2022-06-30 09:38:50|5802.43|5802.43|5802.75|5802.75|5802.75|5802.75|5802.43|5802.43|0
1656581940000|2022-06-30 09:39:00|5802.03|5802.03|5802.03|5802.03|5802.03|5802.03|5802.03|5802.03|0
1656581950000|2022-06-30 09:39:10|5801.71|5801.71|5801.21|5801.21|5801.71|5801.71|5801.21|5801.21|0
1656581960000|2022-06-30 09:39:20|5800.85|5800.85|5800.83|5800.83|5800.85|5800.85|5800.47|5800.47|0
1656581990000|2022-06-30 09:39:50|5802.11|5802.11|5803.1|5803.1|5803.1|5803.1|5802.11|5802.11|0
1656582000000|2022-06-30 09:40:00|5802.75|5802.75|5803.33|5803.33|5803.33|5803.33|5802.43|5802.43|0
1656582020000|2022-06-30 09:40:20|5803.52|5803.52|5803.52|5803.52|5803.52|5803.52|5803.52|5803.52|0
1656582050000|2022-06-30 09:40:50|5803.71|5803.71|5803.14|5803.14|5803.71|5803.71|5803.14|5803.14|0
1656582060000|2022-06-30 09:41:00|5802.86|5802.86|5804.83|5804.83|5805.11|5805.11|5802.86|5802.86|0
1656582070000|2022-06-30 09:41:10|5805.83|5805.83|5805.83|5805.83|5805.83|5805.83|5805.83|5805.83|0
1656582080000|2022-06-30 09:41:20|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|0
1656582090000|2022-06-30 09:41:30|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|0
1656582100000|2022-06-30 09:41:40|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|5804.7|0
1656582110000|2022-06-30 09:41:50|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|0
1656582120000|2022-06-30 09:42:00|5803.67|5803.67|5802.81|5802.81|5803.95|5803.95|5802.81|5802.81|0
1656582150000|2022-06-30 09:42:30|5803.19|5803.19|5803.19|5803.19|5803.19|5803.19|5803.19|5803.19|0
1656582160000|2022-06-30 09:42:40|5803.58|5803.58|5804.92|5804.92|5804.92|5804.92|5803.58|5803.58|0
1656582170000|2022-06-30 09:42:50|5805.3|5805.3|5805.3|5805.3|5805.3|5805.3|5805.3|5805.3|0
1656582180000|2022-06-30 09:43:00|5804.66|5804.66|5804.66|5804.66|5804.66|5804.66|5804.66|5804.66|0
1656582210000|2022-06-30 09:43:30|5804.34|5804.34|5805.06|5805.06|5805.06|5805.06|5804.34|5804.34|0
1656582230000|2022-06-30 09:43:50|5805.38|5805.38|5805.46|5805.46|5805.46|5805.46|5805.38|5805.38|0
1656582240000|2022-06-30 09:44:00|5805.96|5805.96|5805.96|5805.96|5805.96|5805.96|5805.96|5805.96|0
1656582260000|2022-06-30 09:44:20|5805.46|5805.46|5803.34|5803.34|5805.46|5805.46|5803.34|5803.34|0
1656582270000|2022-06-30 09:44:30|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|0
1656582280000|2022-06-30 09:44:40|5804.05|5804.05|5803.77|5803.77|5804.05|5804.05|5803.77|5803.77|0
1656582290000|2022-06-30 09:44:50|5803.01|5803.01|5801.17|5801.17|5803.01|5803.01|5801.17|5801.17|0
1656582300000|2022-06-30 09:45:00|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|0
1656582320000|2022-06-30 09:45:20|5801.27|5801.27|5800.95|5800.95|5801.91|5801.91|5800.95|5800.95|0
1656582330000|2022-06-30 09:45:30|5801.34|5801.34|5801.34|5801.34|5801.34|5801.34|5801.34|5801.34|0
1656582340000|2022-06-30 09:45:40|5800.77|5800.77|5801.15|5801.15|5801.15|5801.15|5800.77|5800.77|0
1656582350000|2022-06-30 09:45:50|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|0
1656582400000|2022-06-30 09:46:40|5801.86|5801.86|5803.18|5803.18|5803.18|5803.18|5801.86|5801.86|0
1656582410000|2022-06-30 09:46:50|5802.86|5802.86|5802.86|5802.86|5802.86|5802.86|5802.86|5802.86|0
1656582420000|2022-06-30 09:47:00|5803.5|5803.5|5805.81|5805.81|5805.81|5805.81|5803.5|5803.5|0
1656582430000|2022-06-30 09:47:10|5805.17|5805.17|5804.53|5804.53|5805.17|5805.17|5804.53|5804.53|0
1656582450000|2022-06-30 09:47:30|5804.17|5804.17|5805.17|5805.17|5805.67|5805.67|5804.17|5804.17|0
1656582480000|2022-06-30 09:48:00|5805.36|5805.36|5805.55|5805.55|5805.55|5805.55|5805.36|5805.36|0
1656582490000|2022-06-30 09:48:10|5806.51|5806.51|5806.19|5806.19|5806.51|5806.51|5805.87|5805.87|0
1656582500000|2022-06-30 09:48:20|5806.51|5806.51|5806.32|5806.32|5807.59|5807.59|5806.32|5806.32|0
1656582510000|2022-06-30 09:48:30|5806.96|5806.96|5806.96|5806.96|5806.96|5806.96|5806.96|5806.96|0
1656582520000|2022-06-30 09:48:40|5806.46|5806.46|5806.46|5806.46|5806.46|5806.46|5806.46|5806.46|0
1656582530000|2022-06-30 09:48:50|5806.67|5806.67|5806.67|5806.67|5806.67|5806.67|5806.67|5806.67|0
1656582540000|2022-06-30 09:49:00|5806.03|5806.03|5805.38|5805.38|5806.03|5806.03|5805.38|5805.38|0
1656582570000|2022-06-30 09:49:30|5805|5805|5805.77|5805.77|5805.77|5805.77|5805|5805|0
1656582580000|2022-06-30 09:49:40|5806.15|5806.15|5806.15|5806.15|5806.15|5806.15|5806.15|5806.15|0
1656582590000|2022-06-30 09:49:50|5806.91|5806.91|5806.91|5806.91|5806.91|5806.91|5806.91|5806.91|0
1656582600000|2022-06-30 09:50:00|5806.52|5806.52|5806.17|5806.17|5806.52|5806.52|5806.17|5806.17|0
1656582610000|2022-06-30 09:50:10|5805.78|5805.78|5805.78|5805.78|5805.78|5805.78|5805.78|5805.78|0
1656582620000|2022-06-30 09:50:20|5805.42|5805.42|5805.24|5805.24|5805.42|5805.42|5805.24|5805.24|0
1656582630000|2022-06-30 09:50:30|5804.52|5804.52|5804.88|5804.88|5804.88|5804.88|5804.52|5804.52|0
1656582640000|2022-06-30 09:50:40|5803.72|5803.72|5804.58|5804.58|5804.58|5804.58|5803.72|5803.72|0
1656582650000|2022-06-30 09:50:50|5804.9|5804.9|5804.9|5804.9|5804.9|5804.9|5804.9|5804.9|0
1656582660000|2022-06-30 09:51:00|5805.28|5805.28|5805.28|5805.28|5805.28|5805.28|5805.28|5805.28|0
1656582710000|2022-06-30 09:51:50|5806.96|5806.96|5807.15|5807.15|5807.15|5807.15|5806.96|5806.96|0
1656582730000|2022-06-30 09:52:10|5806.79|5806.79|5807.17|5807.17|5807.17|5807.17|5806.79|5806.79|0
1656582740000|2022-06-30 09:52:20|5806.61|5806.61|5806.89|5806.89|5806.89|5806.89|5806.61|5806.61|0
1656582750000|2022-06-30 09:52:30|5806.33|5806.33|5806.33|5806.33|5806.33|5806.33|5806.33|5806.33|0
1656582760000|2022-06-30 09:52:40|5806.05|5806.05|5806.05|5806.05|5806.05|5806.05|5806.05|5806.05|0
1656582800000|2022-06-30 09:53:20|5805.73|5805.73|5805.73|5805.73|5806.05|5806.05|5805.73|5805.73|0
1656582830000|2022-06-30 09:53:50|5806.89|5806.89|5807.61|5807.61|5807.61|5807.61|5806.89|5806.89|0
1656582850000|2022-06-30 09:54:10|5807.89|5807.89|5807.39|5807.39|5807.89|5807.89|5807.39|5807.39|0
1656582880000|2022-06-30 09:54:40|5808.46|5808.46|5808.11|5808.11|5808.46|5808.46|5808.11|5808.11|0
1656582890000|2022-06-30 09:54:50|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|5808.49|0
1656582900000|2022-06-30 09:55:00|5808.99|5808.99|5808.99|5808.99|5808.99|5808.99|5808.99|5808.99|0
1656582910000|2022-06-30 09:55:10|5809.49|5809.49|5809.49|5809.49|5809.49|5809.49|5809.49|5809.49|0
1656582920000|2022-06-30 09:55:20|5809.21|5809.21|5809.95|5809.95|5810.14|5810.14|5809.08|5809.08|0
1656582930000|2022-06-30 09:55:30|5810.34|5810.34|5810.72|5810.72|5810.72|5810.72|5810.34|5810.34|0
1656582940000|2022-06-30 09:55:40|5809.76|5809.76|5809.76|5809.76|5809.76|5809.76|5809.76|5809.76|0
1656582950000|2022-06-30 09:55:50|5809.39|5809.39|5808.62|5808.62|5809.39|5809.39|5808.62|5808.62|0
1656582960000|2022-06-30 09:56:00|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|5809.26|0
1656582970000|2022-06-30 09:56:10|5809.58|5809.58|5809.26|5809.26|5809.58|5809.58|5809.26|5809.26|0
1656582980000|2022-06-30 09:56:20|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|0
1656583010000|2022-06-30 09:56:50|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|5808.58|0
1656583030000|2022-06-30 09:57:10|5809.08|5809.08|5809.08|5809.08|5809.08|5809.08|5809.08|5809.08|0
1656583040000|2022-06-30 09:57:20|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|0
1656583050000|2022-06-30 09:57:30|5808.58|5808.58|5809.08|5809.08|5809.08|5809.08|5808.58|5808.58|0
1656583060000|2022-06-30 09:57:40|5809.27|5809.27|5808.95|5808.95|5809.27|5809.27|5808.95|5808.95|0
1656583070000|2022-06-30 09:57:50|5809.72|5809.72|5809.9|5809.9|5809.9|5809.9|5809.72|5809.72|0
1656583080000|2022-06-30 09:58:00|5810.28|5810.28|5810.78|5810.78|5810.78|5810.78|5810.28|5810.28|0
1656583090000|2022-06-30 09:58:10|5811.55|5811.55|5812.27|5812.27|5812.27|5812.27|5811.55|5811.55|0
1656583100000|2022-06-30 09:58:20|5812.59|5812.59|5812.59|5812.59|5812.59|5812.59|5812.59|5812.59|0
1656583110000|2022-06-30 09:58:30|5812.23|5812.23|5812.23|5812.23|5812.23|5812.23|5812.23|5812.23|0
1656583120000|2022-06-30 09:58:40|5812.59|5812.59|5812.59|5812.59|5812.59|5812.59|5812.59|5812.59|0
1656583130000|2022-06-30 09:58:50|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|5813.08|0
1656583140000|2022-06-30 09:59:00|5812.73|5812.73|5816.14|5816.14|5816.5|5816.5|5812.37|5812.37|0
1656583190000|2022-06-30 09:59:50|5815.79|5815.79|5816.63|5816.63|5817.52|5817.52|5815.79|5815.79|0
1656583200000|2022-06-30 10:00:00|5816.25|5816.25|5816.99|5816.99|5816.99|5816.99|5815.75|5815.75|0
1656583210000|2022-06-30 10:00:10|5817.37|5817.37|5817.73|5817.73|5818.09|5818.09|5817.37|5817.37|0
1656583230000|2022-06-30 10:00:30|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|5818.73|0
1656583260000|2022-06-30 10:01:00|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|5819.23|0
1656583280000|2022-06-30 10:01:20|5818.04|5818.04|5817.3|5817.3|5818.04|5818.04|5817.3|5817.3|0
1656583290000|2022-06-30 10:01:30|5817.66|5817.66|5817.66|5817.66|5817.66|5817.66|5817.66|5817.66|0
1656583320000|2022-06-30 10:02:00|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|0
1656583340000|2022-06-30 10:02:20|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|0
1656583370000|2022-06-30 10:02:50|5816.91|5816.91|5816.91|5816.91|5816.91|5816.91|5816.91|5816.91|0
1656583390000|2022-06-30 10:03:10|5818.19|5818.19|5818.16|5818.16|5818.19|5818.19|5817.52|5817.52|0
1656583400000|2022-06-30 10:03:20|5817.84|5817.84|5817.52|5817.52|5817.84|5817.84|5817.52|5817.52|0
1656583410000|2022-06-30 10:03:30|5816.95|5816.95|5816.67|5816.67|5816.95|5816.95|5816.67|5816.67|0
1656583420000|2022-06-30 10:03:40|5816.48|5816.48|5815.71|5815.71|5816.48|5816.48|5815.71|5815.71|0
1656583430000|2022-06-30 10:03:50|5815.33|5815.33|5815.21|5815.21|5815.33|5815.33|5814.83|5814.83|0
1656583440000|2022-06-30 10:04:00|5814.85|5814.85|5814.85|5814.85|5814.85|5814.85|5814.85|5814.85|0
1656583470000|2022-06-30 10:04:30|5814.5|5814.5|5814.11|5814.11|5814.5|5814.5|5814.11|5814.11|0
1656583480000|2022-06-30 10:04:40|5814.5|5814.5|5815.6|5815.6|5815.6|5815.6|5814.5|5814.5|0
1656583490000|2022-06-30 10:04:50|5815.79|5815.79|5816.28|5816.28|5816.78|5816.78|5815.79|5815.79|0
1656583500000|2022-06-30 10:05:00|5817.28|5817.28|5818.59|5818.59|5818.59|5818.59|5817.28|5817.28|0
1656583510000|2022-06-30 10:05:10|5817.65|5817.65|5817.93|5817.93|5817.93|5817.93|5817.65|5817.65|0
1656583520000|2022-06-30 10:05:20|5817.61|5817.61|5815.91|5815.91|5817.61|5817.61|5815.91|5815.91|0
1656583530000|2022-06-30 10:05:30|5815.63|5815.63|5815.63|5815.63|5815.63|5815.63|5815.63|5815.63|0
1656583540000|2022-06-30 10:05:40|5816.13|5816.13|5815.81|5815.81|5816.13|5816.13|5815.81|5815.81|0
1656583550000|2022-06-30 10:05:50|5816.13|5816.13|5816.13|5816.13|5816.13|5816.13|5816.13|5816.13|0
1656583580000|2022-06-30 10:06:20|5815.81|5815.81|5814.78|5814.78|5816.13|5816.13|5814.78|5814.78|0
1656583590000|2022-06-30 10:06:30|5815.1|5815.1|5815.1|5815.1|5815.1|5815.1|5815.1|5815.1|0
1656583600000|2022-06-30 10:06:40|5815.73|5815.73|5816.01|5816.01|5816.01|5816.01|5815.73|5815.73|0
1656583610000|2022-06-30 10:06:50|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|5815.02|0
1656583620000|2022-06-30 10:07:00|5814.06|5814.06|5814.06|5814.06|5814.06|5814.06|5814.06|5814.06|0
1656583630000|2022-06-30 10:07:10|5813.56|5813.56|5813.56|5813.56|5813.56|5813.56|5813.56|5813.56|0
1656583650000|2022-06-30 10:07:30|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|0
1656583660000|2022-06-30 10:07:40|5812.68|5812.68|5813.32|5813.32|5813.32|5813.32|5812.68|5812.68|0
1656583670000|2022-06-30 10:07:50|5813.96|5813.96|5815.06|5815.06|5815.56|5815.56|5813.96|5813.96|0
1656583680000|2022-06-30 10:08:00|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|0
1656583690000|2022-06-30 10:08:10|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|0
1656583700000|2022-06-30 10:08:20|5815.7|5815.7|5815.7|5815.7|5815.7|5815.7|5815.7|5815.7|0
1656583710000|2022-06-30 10:08:30|5816.69|5816.69|5816.69|5816.69|5816.69|5816.69|5816.69|5816.69|0
1656583720000|2022-06-30 10:08:40|5816.37|5816.37|5817.72|5817.72|5817.72|5817.72|5816.37|5816.37|0
1656583730000|2022-06-30 10:08:50|5818.04|5818.04|5818.04|5818.04|5818.04|5818.04|5818.04|5818.04|0
1656583750000|2022-06-30 10:09:10|5817.85|5817.85|5817.85|5817.85|5817.85|5817.85|5817.47|5817.47|0
1656583760000|2022-06-30 10:09:20|5818.17|5818.17|5818.17|5818.17|5818.17|5818.17|5818.17|5818.17|0
1656583770000|2022-06-30 10:09:30|5818.67|5818.67|5819.38|5819.38|5819.38|5819.38|5818.67|5818.67|0
1656583850000|2022-06-30 10:10:50|5819.57|5819.57|5819.57|5819.57|5819.57|5819.57|5819.57|5819.57|0
1656583860000|2022-06-30 10:11:00|5820.85|5820.85|5821.59|5821.59|5821.59|5821.59|5820.85|5820.85|0
1656583870000|2022-06-30 10:11:10|5821.27|5821.27|5822.38|5822.38|5822.38|5822.38|5820.95|5820.95|0
1656583880000|2022-06-30 10:11:20|5822.74|5822.74|5823.12|5823.12|5823.12|5823.12|5822.74|5822.74|0
1656583890000|2022-06-30 10:11:30|5822.62|5822.62|5822.38|5822.38|5823.26|5823.26|5821.27|5821.27|0
1656583910000|2022-06-30 10:11:50|5823.1|5823.1|5823.45|5823.45|5823.45|5823.45|5823.1|5823.1|0
1656583920000|2022-06-30 10:12:00|5823.13|5823.13|5822.78|5822.78|5823.13|5823.13|5822.78|5822.78|0
1656583930000|2022-06-30 10:12:10|5823.06|5823.06|5822.87|5822.87|5823.06|5823.06|5822.87|5822.87|0
1656583940000|2022-06-30 10:12:20|5823.36|5823.36|5823.36|5823.36|5823.36|5823.36|5823.36|5823.36|0
1656583950000|2022-06-30 10:12:30|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|5822.4|0
1656583970000|2022-06-30 10:12:50|5823.68|5823.68|5823.33|5823.33|5823.68|5823.68|5823.33|5823.33|0
1656583980000|2022-06-30 10:13:00|5823.01|5823.01|5823.01|5823.01|5823.01|5823.01|5823.01|5823.01|0
1656584000000|2022-06-30 10:13:20|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|0
1656584030000|2022-06-30 10:13:50|5821.39|5821.39|5820.23|5820.23|5821.39|5821.39|5820.23|5820.23|0
1656584040000|2022-06-30 10:14:00|5820.79|5820.79|5820.93|5820.93|5820.93|5820.93|5820.22|5820.22|0
1656584090000|2022-06-30 10:14:50|5821.43|5821.43|5821.43|5821.43|5821.43|5821.43|5821.43|5821.43|0
1656584100000|2022-06-30 10:15:00|5819.19|5819.19|5819.55|5819.55|5819.55|5819.55|5819.19|5819.19|0
1656584110000|2022-06-30 10:15:10|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|5820.05|0
1656584120000|2022-06-30 10:15:20|5820.82|5820.82|5821.75|5821.75|5821.75|5821.75|5820.82|5820.82|0
1656584130000|2022-06-30 10:15:30|5821.39|5821.39|5821.39|5821.39|5821.39|5821.39|5821.39|5821.39|0
1656584140000|2022-06-30 10:15:40|5821.67|5821.67|5823.65|5823.65|5823.65|5823.65|5821.67|5821.67|0
1656584170000|2022-06-30 10:16:10|5824.42|5824.42|5824.42|5824.42|5824.42|5824.42|5824.42|5824.42|0
1656584190000|2022-06-30 10:16:30|5824.92|5824.92|5824.6|5824.6|5824.92|5824.92|5824.6|5824.6|0
1656584220000|2022-06-30 10:17:00|5826.6|5826.6|5825.6|5825.6|5826.6|5826.6|5825.6|5825.6|0
1656584230000|2022-06-30 10:17:10|5824.83|5824.83|5824.83|5824.83|5824.83|5824.83|5824.83|5824.83|0
1656584240000|2022-06-30 10:17:20|5823.87|5823.87|5824.51|5824.51|5824.51|5824.51|5823.87|5823.87|0
1656584290000|2022-06-30 10:18:10|5825.51|5825.51|5826.6|5826.6|5826.91|5826.91|5825.51|5825.51|0
1656584320000|2022-06-30 10:18:40|5825.96|5825.96|5825.96|5825.96|5825.96|5825.96|5825.96|5825.96|0
1656584340000|2022-06-30 10:19:00|5824.68|5824.68|5824.86|5824.86|5824.86|5824.86|5824.68|5824.68|0
1656584360000|2022-06-30 10:19:20|5824.37|5824.37|5823.73|5823.73|5824.37|5824.37|5823.73|5823.73|0
1656584390000|2022-06-30 10:19:50|5824.1|5824.1|5823.61|5823.61|5824.1|5824.1|5823.61|5823.61|0
1656584400000|2022-06-30 10:20:00|5823.8|5823.8|5823.9|5823.9|5824.09|5824.09|5823.41|5823.41|0
1656584410000|2022-06-30 10:20:10|5824.54|5824.54|5824.54|5824.54|5824.54|5824.54|5824.54|5824.54|0
1656584420000|2022-06-30 10:20:20|5824.86|5824.86|5825.5|5825.5|5825.5|5825.5|5824.86|5824.86|0
1656584440000|2022-06-30 10:20:40|5825.18|5825.18|5825.18|5825.18|5825.18|5825.18|5825.18|5825.18|0
1656584470000|2022-06-30 10:21:10|5825.75|5825.75|5826.13|5826.13|5826.13|5826.13|5825.75|5825.75|0
1656584480000|2022-06-30 10:21:20|5825.81|5825.81|5825.81|5825.81|5825.81|5825.81|5825.81|5825.81|0
1656584510000|2022-06-30 10:21:50|5826.2|5826.2|5826.58|5826.58|5826.58|5826.58|5826.2|5826.2|0
1656584520000|2022-06-30 10:22:00|5826.77|5826.77|5827.61|5827.61|5827.61|5827.61|5826.77|5826.77|0
1656584540000|2022-06-30 10:22:20|5827.97|5827.97|5829.04|5829.04|5829.04|5829.04|5827.97|5827.97|0
1656584550000|2022-06-30 10:22:30|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|0
1656584590000|2022-06-30 10:23:10|5829.32|5829.32|5829.32|5829.32|5829.32|5829.32|5829.32|5829.32|0
1656584600000|2022-06-30 10:23:20|5830.16|5830.16|5832.15|5832.15|5832.15|5832.15|5830.16|5830.16|0
1656584610000|2022-06-30 10:23:30|5832.51|5832.51|5832.9|5832.9|5832.9|5832.9|5832.51|5832.51|0
1656584620000|2022-06-30 10:23:40|5833.09|5833.09|5832.94|5832.94|5833.09|5833.09|5832.45|5832.45|0
1656584630000|2022-06-30 10:23:50|5833.22|5833.22|5833.22|5833.22|5833.22|5833.22|5833.22|5833.22|0
1656584650000|2022-06-30 10:24:10|5832.9|5832.9|5833.42|5833.42|5833.42|5833.42|5831.88|5831.88|0
1656584670000|2022-06-30 10:24:30|5833.23|5833.23|5833.23|5833.23|5833.23|5833.23|5833.23|5833.23|0
1656584680000|2022-06-30 10:24:40|5833.95|5833.95|5833.95|5833.95|5833.95|5833.95|5833.95|5833.95|0
1656584700000|2022-06-30 10:25:00|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|5832.99|0
1656584710000|2022-06-30 10:25:10|5832.22|5832.22|5832.85|5832.85|5832.85|5832.85|5832.22|5832.22|0
1656584720000|2022-06-30 10:25:20|5832.64|5832.64|5832.64|5832.64|5832.64|5832.64|5832.64|5832.64|0
1656584730000|2022-06-30 10:25:30|5832.32|5832.32|5832|5832|5832.32|5832.32|5832|5832|0
1656584750000|2022-06-30 10:25:50|5830.49|5830.49|5830.3|5830.3|5830.49|5830.49|5830.3|5830.3|0
1656584790000|2022-06-30 10:26:30|5830.11|5830.11|5828.68|5828.68|5830.39|5830.39|5828.68|5828.68|0
1656584800000|2022-06-30 10:26:40|5828.18|5828.18|5827.54|5827.54|5828.18|5828.18|5827.54|5827.54|0
1656584820000|2022-06-30 10:27:00|5826.77|5826.77|5826.77|5826.77|5826.77|5826.77|5826.77|5826.77|0
1656584860000|2022-06-30 10:27:40|5826.27|5826.27|5825.95|5825.95|5826.27|5826.27|5825.95|5825.95|0
1656584870000|2022-06-30 10:27:50|5825.77|5825.77|5826.09|5826.09|5826.09|5826.09|5825.77|5825.77|0
1656584940000|2022-06-30 10:29:00|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|5825.13|0
1656584950000|2022-06-30 10:29:10|5824.74|5824.74|5825.1|5825.1|5825.1|5825.1|5824.74|5824.74|0
1656584980000|2022-06-30 10:29:40|5824.54|5824.54|5823.47|5823.47|5824.54|5824.54|5823.47|5823.47|0
1656584990000|2022-06-30 10:29:50|5822.51|5822.51|5822.51|5822.51|5822.51|5822.51|5822.51|5822.51|0
1656585000000|2022-06-30 10:30:00|5822.12|5822.12|5820.14|5820.14|5822.12|5822.12|5820.14|5820.14|0
1656585020000|2022-06-30 10:30:20|5821.13|5821.13|5821.97|5821.97|5822.16|5822.16|5821.13|5821.13|0
1656585030000|2022-06-30 10:30:30|5821.59|5821.59|5823.12|5823.12|5823.12|5823.12|5821.59|5821.59|0
1656585070000|2022-06-30 10:31:10|5823.59|5823.59|5823.72|5823.72|5824.36|5824.36|5823.59|5823.59|0
1656585130000|2022-06-30 10:32:10|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1656585160000|2022-06-30 10:32:40|5823.8|5823.8|5823.61|5823.61|5823.8|5823.8|5823.61|5823.61|0
1656585180000|2022-06-30 10:33:00|5823.29|5823.29|5823.29|5823.29|5823.29|5823.29|5823.29|5823.29|0
1656585200000|2022-06-30 10:33:20|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|5822.93|0
1656585220000|2022-06-30 10:33:40|5823.25|5823.25|5823.25|5823.25|5823.25|5823.25|5823.25|5823.25|0
1656585270000|2022-06-30 10:34:30|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|0
1656585280000|2022-06-30 10:34:40|5819.22|5819.22|5818.66|5818.66|5819.22|5819.22|5818.66|5818.66|0
1656585290000|2022-06-30 10:34:50|5818.16|5818.16|5818.16|5818.16|5818.16|5818.16|5818.16|5818.16|0
1656585310000|2022-06-30 10:35:10|5817.66|5817.66|5818.23|5818.23|5818.78|5818.78|5817.47|5817.47|0
1656585320000|2022-06-30 10:35:20|5818.05|5818.05|5821.58|5821.58|5821.58|5821.58|5818.05|5818.05|0
1656585330000|2022-06-30 10:35:30|5822.08|5822.08|5821.8|5821.8|5822.08|5822.08|5821.8|5821.8|0
1656585340000|2022-06-30 10:35:40|5822.44|5822.44|5822.44|5822.44|5822.44|5822.44|5822.44|5822.44|0
1656585350000|2022-06-30 10:35:50|5822.82|5822.82|5822.82|5822.82|5822.82|5822.82|5822.82|5822.82|0
1656585360000|2022-06-30 10:36:00|5822.32|5822.32|5822.82|5822.82|5822.82|5822.82|5822.32|5822.32|0
1656585420000|2022-06-30 10:37:00|5822.32|5822.32|5822.32|5822.32|5822.32|5822.32|5822.32|5822.32|0
1656585450000|2022-06-30 10:37:30|5821.57|5821.57|5821.57|5821.57|5821.57|5821.57|5821.57|5821.57|0
1656585470000|2022-06-30 10:37:50|5820.8|5820.8|5820.8|5820.8|5820.8|5820.8|5820.8|5820.8|0
1656585480000|2022-06-30 10:38:00|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|0
1656585490000|2022-06-30 10:38:10|5822.39|5822.39|5822.39|5822.39|5822.39|5822.39|5822.39|5822.39|0
1656585510000|2022-06-30 10:38:30|5822.03|5822.03|5821.39|5821.39|5822.03|5822.03|5821.39|5821.39|0
1656585520000|2022-06-30 10:38:40|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|5821.01|0
1656585590000|2022-06-30 10:39:50|5821.4|5821.4|5820.63|5820.63|5821.4|5821.4|5820.63|5820.63|0
1656585610000|2022-06-30 10:40:10|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|5821.63|0
1656585620000|2022-06-30 10:40:20|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|5822.12|0
1656585670000|2022-06-30 10:41:10|5824.05|5824.05|5822.89|5822.89|5824.05|5824.05|5822.89|5822.89|0
1656585680000|2022-06-30 10:41:20|5822.18|5822.18|5821.86|5821.86|5822.18|5822.18|5821.86|5821.86|0
1656585690000|2022-06-30 10:41:30|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|0
1656585720000|2022-06-30 10:42:00|5822.36|5822.36|5822.36|5822.36|5822.36|5822.36|5822.36|5822.36|0
1656585730000|2022-06-30 10:42:10|5821.64|5821.64|5821.64|5821.64|5821.64|5821.64|5821.64|5821.64|0
1656585750000|2022-06-30 10:42:30|5822|5822|5822|5822|5822|5822|5822|5822|0
1656585800000|2022-06-30 10:43:20|5822.36|5822.36|5822.36|5822.36|5822.36|5822.36|5822.36|5822.36|0
1656585810000|2022-06-30 10:43:30|5822.68|5822.68|5822.68|5822.68|5823|5823|5822.68|5822.68|0
1656585820000|2022-06-30 10:43:40|5823.06|5823.06|5823.06|5823.06|5823.06|5823.06|5823.06|5823.06|0
1656585830000|2022-06-30 10:43:50|5822.64|5822.64|5822.64|5822.64|5822.64|5822.64|5822.64|5822.64|0
1656585840000|2022-06-30 10:44:00|5822.99|5822.99|5822.88|5822.88|5822.99|5822.99|5822.5|5822.5|0
1656585850000|2022-06-30 10:44:10|5822.52|5822.52|5821.82|5821.82|5822.52|5822.52|5821.82|5821.82|0
1656585880000|2022-06-30 10:44:40|5822.24|5822.24|5822.24|5822.24|5822.24|5822.24|5822.24|5822.24|0
1656585890000|2022-06-30 10:44:50|5822.57|5822.57|5822.57|5822.57|5822.57|5822.57|5822.57|5822.57|0
1656585940000|2022-06-30 10:45:40|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|5822.96|0
1656585960000|2022-06-30 10:46:00|5821.96|5821.96|5821.96|5821.96|5821.96|5821.96|5821.96|5821.96|0
1656585990000|2022-06-30 10:46:30|5821.77|5821.77|5821.39|5821.39|5821.77|5821.77|5821.39|5821.39|0
1656586020000|2022-06-30 10:47:00|5820.89|5820.89|5820.89|5820.89|5820.89|5820.89|5820.89|5820.89|0
1656586030000|2022-06-30 10:47:10|5820.39|5820.39|5819.75|5819.75|5820.39|5820.39|5819.75|5819.75|0
1656586040000|2022-06-30 10:47:20|5819.43|5819.43|5819.82|5819.82|5819.82|5819.82|5819.43|5819.43|0
1656586050000|2022-06-30 10:47:30|5819.34|5819.34|5816.9|5816.9|5819.34|5819.34|5816.9|5816.9|0
1656586060000|2022-06-30 10:47:40|5817.22|5817.22|5817.22|5817.22|5817.22|5817.22|5817.22|5817.22|0
1656586070000|2022-06-30 10:47:50|5816.83|5816.83|5816.06|5816.06|5816.83|5816.83|5816.06|5816.06|0
1656586080000|2022-06-30 10:48:00|5816.45|5816.45|5815.95|5815.95|5816.45|5816.45|5814.95|5814.95|0
1656586130000|2022-06-30 10:48:50|5815.63|5815.63|5816.63|5816.63|5816.63|5816.63|5815.63|5815.63|0
1656586140000|2022-06-30 10:49:00|5817.12|5817.12|5816.33|5816.33|5817.12|5817.12|5815.61|5815.61|0
1656586150000|2022-06-30 10:49:10|5816.71|5816.71|5817.07|5817.07|5817.07|5817.07|5816.71|5816.71|0
1656586170000|2022-06-30 10:49:30|5817.57|5817.57|5817.57|5817.57|5817.57|5817.57|5817.57|5817.57|0
1656586180000|2022-06-30 10:49:40|5817.85|5817.85|5817.47|5817.47|5817.85|5817.85|5817.47|5817.47|0
1656586190000|2022-06-30 10:49:50|5816.47|5816.47|5816.12|5816.12|5816.47|5816.47|5815.84|5815.84|0
1656586200000|2022-06-30 10:50:00|5815.74|5815.74|5815.24|5815.24|5815.74|5815.74|5815.24|5815.24|0
1656586220000|2022-06-30 10:50:20|5814.68|5814.68|5815.18|5815.18|5815.18|5815.18|5814.68|5814.68|0
1656586250000|2022-06-30 10:50:50|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|0
1656586260000|2022-06-30 10:51:00|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|0
1656586270000|2022-06-30 10:51:10|5816.52|5816.52|5818.36|5818.36|5818.68|5818.68|5816.52|5816.52|0
1656586280000|2022-06-30 10:51:20|5818.54|5818.54|5819.01|5819.01|5819.01|5819.01|5818.54|5818.54|0
1656586300000|2022-06-30 10:51:40|5818.51|5818.51|5819.04|5819.04|5819.04|5819.04|5818.33|5818.33|0
1656586310000|2022-06-30 10:51:50|5818.83|5818.83|5818.83|5818.83|5818.83|5818.83|5818.83|5818.83|0
1656586330000|2022-06-30 10:52:10|5817.83|5817.83|5817.83|5817.83|5817.83|5817.83|5817.83|5817.83|0
1656586360000|2022-06-30 10:52:40|5818.83|5818.83|5819.83|5819.83|5819.83|5819.83|5818.83|5818.83|0
1656586370000|2022-06-30 10:52:50|5820.15|5820.15|5820.15|5820.15|5820.15|5820.15|5820.15|5820.15|0
1656586400000|2022-06-30 10:53:20|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|0
1656586410000|2022-06-30 10:53:30|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|5819.07|0
1656586430000|2022-06-30 10:53:50|5818.57|5818.57|5818.25|5818.25|5818.57|5818.57|5818.25|5818.25|0
1656586440000|2022-06-30 10:54:00|5817.48|5817.48|5817.97|5817.97|5817.97|5817.97|5817.48|5817.48|0
1656586450000|2022-06-30 10:54:10|5817.59|5817.59|5817.59|5817.59|5817.59|5817.59|5817.59|5817.59|0
1656586480000|2022-06-30 10:54:40|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|5817.78|0
1656586500000|2022-06-30 10:55:00|5817.46|5817.46|5817.74|5817.74|5817.74|5817.74|5817.46|5817.46|0
1656586520000|2022-06-30 10:55:20|5818.06|5818.06|5818.06|5818.06|5818.06|5818.06|5818.06|5818.06|0
1656586540000|2022-06-30 10:55:40|5817.56|5817.56|5817.56|5817.56|5817.56|5817.56|5817.56|5817.56|0
1656586550000|2022-06-30 10:55:50|5817.88|5817.88|5817.88|5817.88|5817.88|5817.88|5817.88|5817.88|0
1656586560000|2022-06-30 10:56:00|5818.2|5818.2|5818.52|5818.52|5818.84|5818.84|5818.2|5818.2|0
1656586570000|2022-06-30 10:56:10|5818.24|5818.24|5818.24|5818.24|5818.24|5818.24|5818.24|5818.24|0
1656586580000|2022-06-30 10:56:20|5818.88|5818.88|5818.56|5818.56|5818.88|5818.88|5818.49|5818.49|0
1656586610000|2022-06-30 10:56:50|5818.75|5818.75|5818.37|5818.37|5818.75|5818.75|5818.37|5818.37|0
1656586630000|2022-06-30 10:57:10|5817.99|5817.99|5817.49|5817.49|5817.99|5817.99|5817.49|5817.49|0
1656586640000|2022-06-30 10:57:20|5817.87|5817.87|5818.19|5818.19|5818.19|5818.19|5817.87|5817.87|0
1656586650000|2022-06-30 10:57:30|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|0
1656586670000|2022-06-30 10:57:50|5819.59|5819.59|5819.27|5819.27|5819.59|5819.59|5819.27|5819.27|0
1656586710000|2022-06-30 10:58:30|5819.45|5819.45|5819.45|5819.45|5819.45|5819.45|5819.45|5819.45|0
1656586720000|2022-06-30 10:58:40|5819.64|5819.64|5819.64|5819.64|5819.64|5819.64|5819.64|5819.64|0
1656586730000|2022-06-30 10:58:50|5819.32|5819.32|5819.32|5819.32|5819.32|5819.32|5819.32|5819.32|0
1656586740000|2022-06-30 10:59:00|5819|5819|5818.23|5818.23|5819|5819|5818.04|5818.04|0
1656586750000|2022-06-30 10:59:10|5817.91|5817.91|5817.91|5817.91|5817.91|5817.91|5817.91|5817.91|0
1656586760000|2022-06-30 10:59:20|5817.59|5817.59|5817.59|5817.59|5817.59|5817.59|5817.59|5817.59|0
1656586770000|2022-06-30 10:59:30|5817.78|5817.78|5818.1|5818.1|5818.1|5818.1|5817.78|5817.78|0
1656586780000|2022-06-30 10:59:40|5818.38|5818.38|5817.57|5817.57|5819.02|5819.02|5817.39|5817.39|0
1656586790000|2022-06-30 10:59:50|5818.07|5818.07|5819.91|5819.91|5819.91|5819.91|5818.07|5818.07|0
1656586800000|2022-06-30 11:00:00|5821.45|5821.45|5821.89|5821.89|5822.66|5822.66|5821.45|5821.45|0
1656586810000|2022-06-30 11:00:10|5822.45|5822.45|5822.45|5822.45|5822.45|5822.45|5822.45|5822.45|0
1656586820000|2022-06-30 11:00:20|5823.02|5823.02|5823.02|5823.02|5823.02|5823.02|5823.02|5823.02|0
1656586830000|2022-06-30 11:00:30|5821.53|5821.53|5823.38|5823.38|5823.38|5823.38|5821.53|5821.53|0
1656586850000|2022-06-30 11:00:50|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|0
1656586870000|2022-06-30 11:01:10|5824.52|5824.52|5822.15|5822.15|5824.52|5824.52|5822.15|5822.15|0
1656586880000|2022-06-30 11:01:20|5821|5821|5821|5821|5821|5821|5821|5821|0
1656586890000|2022-06-30 11:01:30|5820.61|5820.61|5820.61|5820.61|5820.61|5820.61|5820.61|5820.61|0
1656586900000|2022-06-30 11:01:40|5818.31|5818.31|5818.31|5818.31|5818.31|5818.31|5818.31|5818.31|0
1656586910000|2022-06-30 11:01:50|5816.98|5816.98|5816.98|5816.98|5816.98|5816.98|5816.98|5816.98|0
1656586920000|2022-06-30 11:02:00|5816.6|5816.6|5814.7|5814.7|5816.6|5816.6|5814.7|5814.7|0
1656586930000|2022-06-30 11:02:10|5815.09|5815.09|5813.79|5813.79|5815.09|5815.09|5813.43|5813.43|0
1656586940000|2022-06-30 11:02:20|5813.15|5813.15|5812.83|5812.83|5813.15|5813.15|5812.83|5812.83|0
1656586950000|2022-06-30 11:02:30|5814.11|5814.11|5814.23|5814.23|5814.9|5814.9|5813.01|5813.01|0
1656586960000|2022-06-30 11:02:40|5813.91|5813.91|5814.05|5814.05|5814.4|5814.4|5813.91|5813.91|0
1656586970000|2022-06-30 11:02:50|5814.4|5814.4|5814.05|5814.05|5814.4|5814.4|5814.05|5814.05|0
1656586980000|2022-06-30 11:03:00|5813.09|5813.09|5812.39|5812.39|5813.09|5813.09|5812.39|5812.39|0
1656587000000|2022-06-30 11:03:20|5813.03|5813.03|5813.71|5813.71|5813.71|5813.71|5813.03|5813.03|0
1656587020000|2022-06-30 11:03:40|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|5813.39|0
1656587070000|2022-06-30 11:04:30|5813.03|5813.03|5813.03|5813.03|5813.03|5813.03|5813.03|5813.03|0
1656587080000|2022-06-30 11:04:40|5812.67|5812.67|5812.67|5812.67|5812.67|5812.67|5812.67|5812.67|0
1656587090000|2022-06-30 11:04:50|5811.67|5811.67|5811.67|5811.67|5811.67|5811.67|5811.67|5811.67|0
1656587100000|2022-06-30 11:05:00|5811.99|5811.99|5811.99|5811.99|5811.99|5811.99|5811.99|5811.99|0
1656587150000|2022-06-30 11:05:50|5813.92|5813.92|5813.78|5813.78|5813.92|5813.92|5813.42|5813.42|0
1656587160000|2022-06-30 11:06:00|5814.1|5814.1|5814.16|5814.16|5814.16|5814.16|5813.78|5813.78|0
1656587180000|2022-06-30 11:06:20|5814.48|5814.48|5814.48|5814.48|5814.48|5814.48|5814.48|5814.48|0
1656587190000|2022-06-30 11:06:30|5815.98|5815.98|5816.67|5816.67|5817.16|5817.16|5815.98|5815.98|0
1656587220000|2022-06-30 11:07:00|5815.92|5815.92|5815.73|5815.73|5815.92|5815.92|5815.73|5815.73|0
1656587240000|2022-06-30 11:07:20|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|0
1656587270000|2022-06-30 11:07:50|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|0
1656587300000|2022-06-30 11:08:20|5815.25|5815.25|5815.25|5815.25|5815.25|5815.25|5815.25|5815.25|0
1656587310000|2022-06-30 11:08:30|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|0
1656587320000|2022-06-30 11:08:40|5814.43|5814.43|5814.43|5814.43|5814.43|5814.43|5814.43|5814.43|0
1656587340000|2022-06-30 11:09:00|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|5814.75|0
1656587350000|2022-06-30 11:09:10|5814.54|5814.54|5814.32|5814.32|5814.54|5814.54|5814.32|5814.32|0
1656587370000|2022-06-30 11:09:30|5813.82|5813.82|5813.47|5813.47|5813.82|5813.82|5813.47|5813.47|0
1656587380000|2022-06-30 11:09:40|5813.11|5813.11|5813.11|5813.11|5813.11|5813.11|5813.11|5813.11|0
1656587390000|2022-06-30 11:09:50|5813.3|5813.3|5813.49|5813.49|5813.49|5813.49|5813.3|5813.3|0
1656587400000|2022-06-30 11:10:00|5813.84|5813.84|5813.84|5813.84|5813.84|5813.84|5813.84|5813.84|0
1656587410000|2022-06-30 11:10:10|5813.35|5813.35|5812.39|5812.39|5813.35|5813.35|5812.39|5812.39|0
1656587430000|2022-06-30 11:10:30|5812|5812|5812|5812|5812|5812|5812|5812|0
1656587440000|2022-06-30 11:10:40|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|5811.64|0
1656587450000|2022-06-30 11:10:50|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|0
1656587470000|2022-06-30 11:11:10|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|0
1656587510000|2022-06-30 11:11:50|5809.61|5809.61|5809.61|5809.61|5809.61|5809.61|5809.61|5809.61|0
1656587520000|2022-06-30 11:12:00|5807.88|5807.88|5807.56|5807.56|5807.88|5807.88|5807.56|5807.56|0
1656587530000|2022-06-30 11:12:10|5806.02|5806.02|5806.02|5806.02|5806.02|5806.02|5806.02|5806.02|0
1656587540000|2022-06-30 11:12:20|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|0
1656587550000|2022-06-30 11:12:30|5806.02|5806.02|5806.02|5806.02|5806.02|5806.02|5806.02|5806.02|0
1656587590000|2022-06-30 11:13:10|5806.3|5806.3|5808.54|5808.54|5808.54|5808.54|5806.3|5806.3|0
1656587600000|2022-06-30 11:13:20|5807.54|5807.54|5807.54|5807.54|5808.04|5808.04|5807.54|5807.54|0
1656587640000|2022-06-30 11:14:00|5807.18|5807.18|5808.1|5808.1|5808.1|5808.1|5807.18|5807.18|0
1656587660000|2022-06-30 11:14:20|5808.38|5808.38|5808.66|5808.66|5808.66|5808.66|5808.38|5808.38|0
1656587670000|2022-06-30 11:14:30|5808.45|5808.45|5808.45|5808.45|5808.73|5808.73|5808.45|5808.45|0
1656587700000|2022-06-30 11:15:00|5808.73|5808.73|5808.17|5808.17|5808.73|5808.73|5807.89|5807.89|0
1656587710000|2022-06-30 11:15:10|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|0
1656587760000|2022-06-30 11:16:00|5806.7|5806.7|5806.98|5806.98|5806.98|5806.98|5806.7|5806.7|0
1656587770000|2022-06-30 11:16:10|5807.62|5807.62|5808.44|5808.44|5808.44|5808.44|5807.48|5807.48|0
1656587780000|2022-06-30 11:16:20|5808.12|5808.12|5808.9|5808.9|5808.9|5808.9|5808.12|5808.12|0
1656587810000|2022-06-30 11:16:50|5808.4|5808.4|5806.56|5806.56|5808.4|5808.4|5806.56|5806.56|0
1656587820000|2022-06-30 11:17:00|5806.84|5806.84|5806.56|5806.56|5806.84|5806.84|5806.56|5806.56|0
1656587840000|2022-06-30 11:17:20|5805.92|5805.92|5803.04|5803.04|5805.92|5805.92|5803.04|5803.04|0
1656587850000|2022-06-30 11:17:30|5803.68|5803.68|5803.68|5803.68|5804|5804|5803.68|5803.68|0
1656587860000|2022-06-30 11:17:40|5803.36|5803.36|5803.36|5803.36|5803.36|5803.36|5803.36|5803.36|0
1656587870000|2022-06-30 11:17:50|5803|5803|5802.25|5802.25|5803|5803|5802.25|5802.25|0
1656587890000|2022-06-30 11:18:10|5801.86|5801.86|5800.76|5800.76|5801.86|5801.86|5800.76|5800.76|0
1656587900000|2022-06-30 11:18:20|5800.48|5800.48|5800.48|5800.48|5800.48|5800.48|5800.48|5800.48|0
1656587920000|2022-06-30 11:18:40|5799.84|5799.84|5799.84|5799.84|5799.84|5799.84|5799.84|5799.84|0
1656587930000|2022-06-30 11:18:50|5799.48|5799.48|5800.26|5800.26|5800.26|5800.26|5799.13|5799.13|0
1656587970000|2022-06-30 11:19:30|5797.57|5797.57|5797.57|5797.57|5797.57|5797.57|5797.57|5797.57|0
1656587980000|2022-06-30 11:19:40|5797.29|5797.29|5797.29|5797.29|5797.29|5797.29|5797.29|5797.29|0
1656587990000|2022-06-30 11:19:50|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|5797.65|0
1656588010000|2022-06-30 11:20:10|5798.36|5798.36|5798.36|5798.36|5798.36|5798.36|5798.36|5798.36|0
1656588030000|2022-06-30 11:20:30|5797.72|5797.72|5798.11|5798.11|5798.11|5798.11|5797.72|5797.72|0
1656588040000|2022-06-30 11:20:40|5798.88|5798.88|5798.88|5798.88|5798.88|5798.88|5798.88|5798.88|0
1656588060000|2022-06-30 11:21:00|5798.04|5798.04|5798.04|5798.04|5798.04|5798.04|5797.76|5797.76|0
1656588080000|2022-06-30 11:21:20|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|0
1656588090000|2022-06-30 11:21:30|5794.2|5794.2|5794.2|5794.2|5794.2|5794.2|5794.2|5794.2|0
1656588100000|2022-06-30 11:21:40|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|5793.82|0
1656588110000|2022-06-30 11:21:50|5794.31|5794.31|5793.43|5793.43|5794.31|5794.31|5793.43|5793.43|0
1656588120000|2022-06-30 11:22:00|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|5793.93|0
1656588130000|2022-06-30 11:22:10|5794.43|5794.43|5792.83|5792.83|5794.43|5794.43|5792.83|5792.83|0
1656588150000|2022-06-30 11:22:30|5792.47|5792.47|5792.47|5792.47|5792.47|5792.47|5792.47|5792.47|0
1656588160000|2022-06-30 11:22:40|5792.28|5792.28|5792.28|5792.28|5792.28|5792.28|5792.28|5792.28|0
1656588170000|2022-06-30 11:22:50|5792.6|5792.6|5792.6|5792.6|5792.6|5792.6|5792.6|5792.6|0
1656588190000|2022-06-30 11:23:10|5792.22|5792.22|5793.21|5793.21|5793.21|5793.21|5792.22|5792.22|0
1656588200000|2022-06-30 11:23:20|5792.89|5792.89|5792.89|5792.89|5792.89|5792.89|5792.61|5792.61|0
1656588210000|2022-06-30 11:23:30|5792.54|5792.54|5791.58|5791.58|5792.54|5792.54|5791.58|5791.58|0
1656588240000|2022-06-30 11:24:00|5791.19|5791.19|5792.05|5792.05|5792.05|5792.05|5791.19|5791.19|0
1656588250000|2022-06-30 11:24:10|5791.69|5791.69|5791.69|5791.69|5791.69|5791.69|5791.69|5791.69|0
1656588270000|2022-06-30 11:24:30|5791.05|5791.05|5791.33|5791.33|5791.33|5791.33|5791.05|5791.05|0
1656588290000|2022-06-30 11:24:50|5790.61|5790.61|5790.61|5790.61|5790.61|5790.61|5790.61|5790.61|0
1656588300000|2022-06-30 11:25:00|5789.65|5789.65|5789.09|5789.09|5789.65|5789.65|5789.09|5789.09|0
1656588310000|2022-06-30 11:25:10|5788.59|5788.59|5787.95|5787.95|5788.59|5788.59|5787.95|5787.95|0
1656588330000|2022-06-30 11:25:30|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|5788.27|0
1656588340000|2022-06-30 11:25:40|5788.59|5788.59|5787.31|5787.31|5788.59|5788.59|5787.31|5787.31|0
1656588350000|2022-06-30 11:25:50|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|0
1656588360000|2022-06-30 11:26:00|5786.63|5786.63|5787.14|5787.14|5787.14|5787.14|5786.63|5786.63|0
1656588370000|2022-06-30 11:26:10|5788.42|5788.42|5789.94|5789.94|5789.94|5789.94|5788.42|5788.42|0
1656588380000|2022-06-30 11:26:20|5789.62|5789.62|5789.66|5789.66|5789.98|5789.98|5789.62|5789.62|0
1656588400000|2022-06-30 11:26:40|5790.04|5790.04|5789.59|5789.59|5790.23|5790.23|5789.59|5789.59|0
1656588430000|2022-06-30 11:27:10|5789.94|5789.94|5790.3|5790.3|5790.66|5790.66|5789.94|5789.94|0
1656588440000|2022-06-30 11:27:20|5790.94|5790.94|5791.9|5791.9|5791.9|5791.9|5790.94|5790.94|0
1656588450000|2022-06-30 11:27:30|5792.9|5792.9|5792.9|5792.9|5792.9|5792.9|5792.9|5792.9|0
1656588460000|2022-06-30 11:27:40|5792.58|5792.58|5792.58|5792.58|5792.58|5792.58|5792.58|5792.58|0
1656588480000|2022-06-30 11:28:00|5793.35|5793.35|5792.64|5792.64|5793.35|5793.35|5792.64|5792.64|0
1656588490000|2022-06-30 11:28:10|5792.28|5792.28|5791.93|5791.93|5792.28|5792.28|5791.93|5791.93|0
1656588500000|2022-06-30 11:28:20|5791.57|5791.57|5790.57|5790.57|5791.57|5791.57|5790.57|5790.57|0
1656588550000|2022-06-30 11:29:10|5789.93|5789.93|5789.93|5789.93|5789.93|5789.93|5789.93|5789.93|0
1656588580000|2022-06-30 11:29:40|5790.77|5790.77|5790.77|5790.77|5790.77|5790.77|5790.77|5790.77|0
1656588600000|2022-06-30 11:30:00|5790.58|5790.58|5789.53|5789.53|5791.2|5791.2|5789.53|5789.53|0
1656588610000|2022-06-30 11:30:10|5789.25|5789.25|5789.53|5789.53|5789.53|5789.53|5789.25|5789.25|0
1656588620000|2022-06-30 11:30:20|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|5788.77|0
1656588630000|2022-06-30 11:30:30|5789.73|5789.73|5790.59|5790.59|5790.59|5790.59|5789.73|5789.73|0
1656588650000|2022-06-30 11:30:50|5789.87|5789.87|5788.72|5788.72|5789.87|5789.87|5788.72|5788.72|0
1656588660000|2022-06-30 11:31:00|5789.04|5789.04|5789.36|5789.36|5789.36|5789.36|5789.04|5789.04|0
1656588670000|2022-06-30 11:31:10|5789.55|5789.55|5789.87|5789.87|5789.87|5789.87|5789.55|5789.55|0
1656588680000|2022-06-30 11:31:20|5789.37|5789.37|5790|5790|5790.36|5790.36|5789.37|5789.37|0
1656588690000|2022-06-30 11:31:30|5790.36|5790.36|5789.65|5789.65|5790.36|5790.36|5789.65|5789.65|0
1656588700000|2022-06-30 11:31:40|5788.49|5788.49|5788.11|5788.11|5788.49|5788.49|5788.11|5788.11|0
1656588710000|2022-06-30 11:31:50|5787.79|5787.79|5787.15|5787.15|5787.79|5787.79|5787.15|5787.15|0
1656588720000|2022-06-30 11:32:00|5787.43|5787.43|5786.72|5786.72|5787.43|5787.43|5786.55|5786.55|0
1656588740000|2022-06-30 11:32:20|5785.57|5785.57|5784.85|5784.85|5785.57|5785.57|5784.85|5784.85|0
1656588750000|2022-06-30 11:32:30|5782.61|5782.61|5782.61|5782.61|5782.61|5782.61|5782.61|5782.61|0
1656588760000|2022-06-30 11:32:40|5782.93|5782.93|5782.93|5782.93|5782.93|5782.93|5782.93|5782.93|0
1656588770000|2022-06-30 11:32:50|5783.57|5783.57|5783.57|5783.57|5783.57|5783.57|5783.57|5783.57|0
1656588810000|2022-06-30 11:33:30|5783.19|5783.19|5783.19|5783.19|5783.19|5783.19|5782.8|5782.8|0
1656588820000|2022-06-30 11:33:40|5782.97|5782.97|5782.76|5782.76|5782.97|5782.97|5782.76|5782.76|0
1656588830000|2022-06-30 11:33:50|5783.12|5783.12|5783.12|5783.12|5783.12|5783.12|5783.12|5783.12|0
1656588850000|2022-06-30 11:34:10|5783.68|5783.68|5783.68|5783.68|5783.68|5783.68|5783.68|5783.68|0
1656588880000|2022-06-30 11:34:40|5783.49|5783.49|5783.88|5783.88|5783.88|5783.88|5782.72|5782.72|0
1656588890000|2022-06-30 11:34:50|5783.56|5783.56|5783.06|5783.06|5783.56|5783.56|5783.06|5783.06|0
1656588900000|2022-06-30 11:35:00|5783.25|5783.25|5783.25|5783.25|5783.25|5783.25|5783.25|5783.25|0
1656588920000|2022-06-30 11:35:20|5782.48|5782.48|5782.12|5782.12|5782.48|5782.48|5782.12|5782.12|0
1656588940000|2022-06-30 11:35:40|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|0
1656588950000|2022-06-30 11:35:50|5783.08|5783.08|5782.44|5782.44|5783.08|5783.08|5782.44|5782.44|0
1656588960000|2022-06-30 11:36:00|5782.76|5782.76|5783.01|5783.01|5784.04|5784.04|5782.76|5782.76|0
1656588970000|2022-06-30 11:36:10|5782.66|5782.66|5783.01|5783.01|5783.01|5783.01|5782.66|5782.66|0
1656588980000|2022-06-30 11:36:20|5782.82|5782.82|5782.82|5782.82|5782.82|5782.82|5782.82|5782.82|0
1656589000000|2022-06-30 11:36:40|5782.43|5782.43|5782.43|5782.43|5782.43|5782.43|5782.43|5782.43|0
1656589010000|2022-06-30 11:36:50|5781.28|5781.28|5780.15|5780.15|5781.28|5781.28|5780.15|5780.15|0
1656589020000|2022-06-30 11:37:00|5779.43|5779.43|5779.43|5779.43|5779.43|5779.43|5778.79|5778.79|0
1656589030000|2022-06-30 11:37:10|5780.07|5780.07|5780.07|5780.07|5780.07|5780.07|5780.07|5780.07|0
1656589040000|2022-06-30 11:37:20|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|0
1656589050000|2022-06-30 11:37:30|5779|5779|5779|5779|5779|5779|5779|5779|0
1656589060000|2022-06-30 11:37:40|5777.41|5777.41|5777.41|5777.41|5777.41|5777.41|5777.41|5777.41|0
1656589070000|2022-06-30 11:37:50|5775.62|5775.62|5775.4|5775.4|5775.62|5775.62|5775.26|5775.26|0
1656589080000|2022-06-30 11:38:00|5775.21|5775.21|5774.72|5774.72|5775.21|5775.21|5774.72|5774.72|0
1656589090000|2022-06-30 11:38:10|5774.91|5774.91|5774.91|5774.91|5774.91|5774.91|5774.91|5774.91|0
1656589100000|2022-06-30 11:38:20|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|5772.6|0
1656589110000|2022-06-30 11:38:30|5772.04|5772.04|5771.32|5771.32|5772.04|5772.04|5771.32|5771.32|0
1656589130000|2022-06-30 11:38:50|5770.82|5770.82|5770.82|5770.82|5770.82|5770.82|5770.82|5770.82|0
1656589140000|2022-06-30 11:39:00|5770.45|5770.45|5770.45|5770.45|5770.45|5770.45|5770.45|5770.45|0
1656589150000|2022-06-30 11:39:10|5770.77|5770.77|5770.77|5770.77|5770.77|5770.77|5770.77|5770.77|0
1656589170000|2022-06-30 11:39:30|5770.58|5770.58|5770.58|5770.58|5770.58|5770.58|5770.58|5770.58|0
1656589190000|2022-06-30 11:39:50|5770.22|5770.22|5770.6|5770.6|5770.6|5770.6|5770.22|5770.22|0
1656589210000|2022-06-30 11:40:10|5769.96|5769.96|5769.96|5769.96|5769.96|5769.96|5769.96|5769.96|0
1656589220000|2022-06-30 11:40:20|5770.46|5770.46|5770.96|5770.96|5770.96|5770.96|5770.46|5770.46|0
1656589230000|2022-06-30 11:40:30|5770.6|5770.6|5771.37|5771.37|5771.37|5771.37|5770.6|5770.6|0
1656589270000|2022-06-30 11:41:10|5770.22|5770.22|5770.03|5770.03|5770.22|5770.22|5770.03|5770.03|0
1656589290000|2022-06-30 11:41:30|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|5769.03|0
1656589300000|2022-06-30 11:41:40|5768.39|5768.39|5768.57|5768.57|5768.57|5768.57|5768.07|5768.07|0
1656589320000|2022-06-30 11:42:00|5769.07|5769.07|5769.07|5769.07|5769.07|5769.07|5769.07|5769.07|0
1656589330000|2022-06-30 11:42:10|5768|5768|5767.64|5767.64|5768|5768|5767.64|5767.64|0
1656589370000|2022-06-30 11:42:50|5766.64|5766.64|5767.33|5767.33|5767.33|5767.33|5766.64|5766.64|0
1656589380000|2022-06-30 11:43:00|5767.01|5767.01|5767.01|5767.01|5767.01|5767.01|5767.01|5767.01|0
1656589400000|2022-06-30 11:43:20|5766.05|5766.05|5766.05|5766.05|5766.05|5766.05|5766.05|5766.05|0
1656589410000|2022-06-30 11:43:30|5766.69|5766.69|5766.69|5766.69|5766.69|5766.69|5766.69|5766.69|0
1656589420000|2022-06-30 11:43:40|5767.01|5767.01|5767.01|5767.01|5767.01|5767.01|5767.01|5767.01|0
1656589430000|2022-06-30 11:43:50|5767.29|5767.29|5767.56|5767.56|5767.56|5767.56|5766.79|5766.79|0
1656589450000|2022-06-30 11:44:10|5768.33|5768.33|5768.33|5768.33|5768.33|5768.33|5768.33|5768.33|0
1656589470000|2022-06-30 11:44:30|5769.33|5769.33|5769.33|5769.33|5769.33|5769.33|5769.33|5769.33|0
1656589480000|2022-06-30 11:44:40|5769.01|5769.01|5769.01|5769.01|5769.01|5769.01|5769.01|5769.01|0
1656589490000|2022-06-30 11:44:50|5768.01|5768.01|5768.01|5768.01|5768.01|5768.01|5768.01|5768.01|0
1656589500000|2022-06-30 11:45:00|5767.62|5767.62|5767.62|5767.62|5767.62|5767.62|5767.62|5767.62|0
1656589540000|2022-06-30 11:45:40|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|5767.24|0
1656589570000|2022-06-30 11:46:10|5767.74|5767.74|5767.74|5767.74|5767.74|5767.74|5767.74|5767.74|0
1656589590000|2022-06-30 11:46:30|5768.3|5768.3|5768.44|5768.44|5768.44|5768.44|5767.95|5767.95|0
1656589600000|2022-06-30 11:46:40|5768.76|5768.76|5768.76|5768.76|5768.76|5768.76|5768.76|5768.76|0
1656589610000|2022-06-30 11:46:50|5769.04|5769.04|5769.04|5769.04|5769.04|5769.04|5769.04|5769.04|0
1656589620000|2022-06-30 11:47:00|5769.4|5769.4|5769.4|5769.4|5769.4|5769.4|5769.4|5769.4|0
1656589630000|2022-06-30 11:47:10|5769.21|5769.21|5769.4|5769.4|5769.4|5769.4|5769.21|5769.21|0
1656589640000|2022-06-30 11:47:20|5769.59|5769.59|5770.09|5770.09|5770.09|5770.09|5769.59|5769.59|0
1656589660000|2022-06-30 11:47:40|5771.37|5771.37|5771.37|5771.37|5771.37|5771.37|5771.37|5771.37|0
1656589710000|2022-06-30 11:48:30|5771.01|5771.01|5771.29|5771.29|5771.29|5771.29|5771.01|5771.01|0
1656589730000|2022-06-30 11:48:50|5770.97|5770.97|5770.59|5770.59|5770.97|5770.97|5770.59|5770.59|0
1656589760000|2022-06-30 11:49:20|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|5771.31|0
1656589770000|2022-06-30 11:49:30|5771.88|5771.88|5772.06|5772.06|5772.25|5772.25|5771.88|5771.88|0
1656589800000|2022-06-30 11:50:00|5773.99|5773.99|5773.99|5773.99|5773.99|5773.99|5773.99|5773.99|0
1656589830000|2022-06-30 11:50:30|5774.95|5774.95|5774.95|5774.95|5774.95|5774.95|5774.95|5774.95|0
1656589840000|2022-06-30 11:50:40|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|0
1656589850000|2022-06-30 11:50:50|5775.59|5775.59|5775.87|5775.87|5775.87|5775.87|5775.59|5775.59|0
1656589860000|2022-06-30 11:51:00|5775.49|5775.49|5774.85|5774.85|5775.49|5775.49|5774.85|5774.85|0
1656589870000|2022-06-30 11:51:10|5773.85|5773.85|5773.85|5773.85|5773.85|5773.85|5773.85|5773.85|0
1656589940000|2022-06-30 11:52:20|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|0
1656589950000|2022-06-30 11:52:30|5773.31|5773.31|5772.81|5772.81|5773.31|5773.31|5772.81|5772.81|0
1656589960000|2022-06-30 11:52:40|5772.45|5772.45|5772.45|5772.45|5772.45|5772.45|5772.45|5772.45|0
1656589990000|2022-06-30 11:53:10|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|5772.81|0
1656590000000|2022-06-30 11:53:20|5770.5|5770.5|5770.5|5770.5|5770.5|5770.5|5770.5|5770.5|0
1656590010000|2022-06-30 11:53:30|5770.11|5770.11|5770.11|5770.11|5770.11|5770.11|5770.11|5770.11|0
1656590030000|2022-06-30 11:53:50|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|0
1656590040000|2022-06-30 11:54:00|5770.58|5770.58|5771.08|5771.08|5771.08|5771.08|5770.58|5770.58|0
1656590050000|2022-06-30 11:54:10|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|5771.36|0
1656590060000|2022-06-30 11:54:20|5771.68|5771.68|5771.68|5771.68|5771.68|5771.68|5771.68|5771.68|0
1656590070000|2022-06-30 11:54:30|5771.4|5771.4|5771.4|5771.4|5771.4|5771.4|5771.4|5771.4|0
1656590120000|2022-06-30 11:55:20|5772.36|5772.36|5772.36|5772.36|5772.36|5772.36|5772.36|5772.36|0
1656590150000|2022-06-30 11:55:50|5773.13|5773.13|5773.13|5773.13|5773.13|5773.13|5773.13|5773.13|0
1656590160000|2022-06-30 11:56:00|5773.51|5773.51|5773.39|5773.39|5773.89|5773.89|5773.39|5773.39|0
1656590170000|2022-06-30 11:56:10|5773.77|5773.77|5773.77|5773.77|5773.77|5773.77|5773.77|5773.77|0
1656590190000|2022-06-30 11:56:30|5774.09|5774.09|5774.09|5774.09|5774.09|5774.09|5774.09|5774.09|0
1656590200000|2022-06-30 11:56:40|5775.52|5775.52|5774.81|5774.81|5775.52|5775.52|5774.81|5774.81|0
1656590210000|2022-06-30 11:56:50|5774.49|5774.49|5774.49|5774.49|5774.49|5774.49|5774.49|5774.49|0
1656590220000|2022-06-30 11:57:00|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1656590230000|2022-06-30 11:57:10|5774.02|5774.02|5773.83|5773.83|5774.02|5774.02|5773.83|5773.83|0
1656590280000|2022-06-30 11:58:00|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|0
1656590310000|2022-06-30 11:58:30|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|5774.21|0
1656590330000|2022-06-30 11:58:50|5772.67|5772.67|5773.22|5773.22|5773.22|5773.22|5772.67|5772.67|0
1656590340000|2022-06-30 11:59:00|5773.98|5773.98|5774.62|5774.62|5774.62|5774.62|5773.98|5773.98|0
1656590360000|2022-06-30 11:59:20|5775.26|5775.26|5776.76|5776.76|5776.76|5776.76|5775.26|5775.26|0
1656590370000|2022-06-30 11:59:30|5776.26|5776.26|5776.26|5776.26|5776.26|5776.26|5776.26|5776.26|0
1656590410000|2022-06-30 12:00:10|5776.58|5776.58|5776.58|5776.58|5776.58|5776.58|5776.58|5776.58|0
1656590420000|2022-06-30 12:00:20|5776.86|5776.86|5777.36|5777.36|5777.36|5777.36|5776.86|5776.86|0
1656590460000|2022-06-30 12:01:00|5776.97|5776.97|5776.97|5776.97|5776.97|5776.97|5776.97|5776.97|0
1656590520000|2022-06-30 12:02:00|5777.61|5777.61|5778.16|5778.16|5778.16|5778.16|5777.11|5777.11|0
1656590530000|2022-06-30 12:02:10|5778.8|5778.8|5778.8|5778.8|5778.8|5778.8|5778.8|5778.8|0
1656590560000|2022-06-30 12:02:40|5779.96|5779.96|5780.62|5780.62|5780.62|5780.62|5779.96|5779.96|0
1656590570000|2022-06-30 12:02:50|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|0
1656590580000|2022-06-30 12:03:00|5781.96|5781.96|5782.92|5782.92|5782.92|5782.92|5781.96|5781.96|0
1656590590000|2022-06-30 12:03:10|5785.43|5785.43|5786.15|5786.15|5786.15|5786.15|5785.43|5785.43|0
1656590600000|2022-06-30 12:03:20|5785.87|5785.87|5786.05|5786.05|5786.05|5786.05|5785.87|5785.87|0
1656590620000|2022-06-30 12:03:40|5785.21|5785.21|5785.21|5785.21|5785.21|5785.21|5785.21|5785.21|0
1656590630000|2022-06-30 12:03:50|5784.75|5784.75|5783.75|5783.75|5784.75|5784.75|5783.75|5783.75|0
1656590640000|2022-06-30 12:04:00|5785.03|5785.03|5785.87|5785.87|5785.87|5785.87|5784.33|5784.33|0
1656590690000|2022-06-30 12:04:50|5786.83|5786.83|5786.83|5786.83|5786.83|5786.83|5786.83|5786.83|0
1656590700000|2022-06-30 12:05:00|5787.33|5787.33|5787.33|5787.33|5787.33|5787.33|5787.33|5787.33|0
1656590710000|2022-06-30 12:05:10|5787.65|5787.65|5788.29|5788.29|5788.29|5788.29|5787.33|5787.33|0
1656590720000|2022-06-30 12:05:20|5787.79|5787.79|5787.79|5787.79|5787.79|5787.79|5787.79|5787.79|0
1656590750000|2022-06-30 12:05:50|5788.07|5788.07|5788.07|5788.07|5788.07|5788.07|5788.07|5788.07|0
1656590770000|2022-06-30 12:06:10|5788.39|5788.39|5787.75|5787.75|5788.39|5788.39|5787.75|5787.75|0
1656590780000|2022-06-30 12:06:20|5787.25|5787.25|5786.93|5786.93|5787.25|5787.25|5786.93|5786.93|0
1656590810000|2022-06-30 12:06:50|5786.38|5786.38|5783.73|5783.73|5786.38|5786.38|5783.73|5783.73|0
1656590820000|2022-06-30 12:07:00|5783.54|5783.54|5783.73|5783.73|5783.73|5783.73|5783.54|5783.54|0
1656590850000|2022-06-30 12:07:30|5783.23|5783.23|5783.23|5783.23|5783.23|5783.23|5783.23|5783.23|0
1656590870000|2022-06-30 12:07:50|5783.55|5783.55|5783.83|5783.83|5783.83|5783.83|5783.55|5783.55|0
1656590890000|2022-06-30 12:08:10|5784.15|5784.15|5784.51|5784.51|5784.51|5784.51|5784.15|5784.15|0
1656590910000|2022-06-30 12:08:30|5785.5|5785.5|5785.86|5785.86|5785.86|5785.86|5785.5|5785.5|0
1656590920000|2022-06-30 12:08:40|5786.22|5786.22|5786.28|5786.28|5786.76|5786.76|5786.22|5786.22|0
1656590950000|2022-06-30 12:09:10|5786|5786|5786|5786|5786|5786|5786|5786|0
1656590960000|2022-06-30 12:09:20|5786.49|5786.49|5786.49|5786.49|5786.49|5786.49|5786.49|5786.49|0
1656591030000|2022-06-30 12:10:30|5786.85|5786.85|5787.01|5787.01|5788.01|5788.01|5786.85|5786.85|0
1656591080000|2022-06-30 12:11:20|5786.82|5786.82|5787.2|5787.2|5787.2|5787.2|5786.82|5786.82|0
1656591100000|2022-06-30 12:11:40|5786.88|5786.88|5787.65|5787.65|5787.65|5787.65|5786.88|5786.88|0
1656591150000|2022-06-30 12:12:30|5787.15|5787.15|5787.15|5787.15|5787.15|5787.15|5787.15|5787.15|0
1656591160000|2022-06-30 12:12:40|5787.47|5787.47|5787.15|5787.15|5787.47|5787.47|5787.15|5787.15|0
1656591190000|2022-06-30 12:13:10|5786.08|5786.08|5786.08|5786.08|5786.08|5786.08|5786.08|5786.08|0
1656591210000|2022-06-30 12:13:30|5786.27|5786.27|5786.85|5786.85|5787.17|5787.17|5785.95|5785.95|0
1656591220000|2022-06-30 12:13:40|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|5787.17|0
1656591250000|2022-06-30 12:14:10|5787.94|5787.94|5788.13|5788.13|5788.13|5788.13|5787.94|5787.94|0
1656591270000|2022-06-30 12:14:30|5788.32|5788.32|5788.32|5788.32|5788.32|5788.32|5788.32|5788.32|0
1656591290000|2022-06-30 12:14:50|5789.28|5789.28|5789.28|5789.28|5789.28|5789.28|5789.28|5789.28|0
1656591300000|2022-06-30 12:15:00|5789.99|5789.99|5789.99|5789.99|5789.99|5789.99|5789.99|5789.99|0
1656591310000|2022-06-30 12:15:10|5789.8|5789.8|5789.8|5789.8|5789.8|5789.8|5789.8|5789.8|0
1656591320000|2022-06-30 12:15:20|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|5790.37|0
1656591340000|2022-06-30 12:15:40|5789.65|5789.65|5789.65|5789.65|5789.65|5789.65|5789.65|5789.65|0
1656591360000|2022-06-30 12:16:00|5788.81|5788.81|5788.81|5788.81|5788.81|5788.81|5788.81|5788.81|0
1656591370000|2022-06-30 12:16:10|5789.81|5789.81|5789.49|5789.49|5789.81|5789.81|5789.49|5789.49|0
1656591380000|2022-06-30 12:16:20|5789.17|5789.17|5789.17|5789.17|5789.17|5789.17|5789.17|5789.17|0
1656591390000|2022-06-30 12:16:30|5788.4|5788.4|5788.4|5788.4|5788.4|5788.4|5788.4|5788.4|0
1656591420000|2022-06-30 12:17:00|5788.08|5788.08|5788.4|5788.4|5788.4|5788.4|5788.08|5788.08|0
1656591450000|2022-06-30 12:17:30|5788.08|5788.08|5788.08|5788.08|5788.08|5788.08|5787.89|5787.89|0
1656591510000|2022-06-30 12:18:30|5788.27|5788.27|5788.55|5788.55|5788.55|5788.55|5788.27|5788.27|0
1656591520000|2022-06-30 12:18:40|5790.15|5790.15|5791.79|5791.79|5791.79|5791.79|5790.15|5790.15|0
1656591530000|2022-06-30 12:18:50|5791.41|5791.41|5791.41|5791.41|5791.41|5791.41|5791.41|5791.41|0
1656591550000|2022-06-30 12:19:10|5790.69|5790.69|5791.26|5791.26|5791.26|5791.26|5790.37|5790.37|0
1656591570000|2022-06-30 12:19:30|5790.76|5790.76|5790.44|5790.44|5790.76|5790.76|5790.44|5790.44|0
1656591590000|2022-06-30 12:19:50|5790.63|5790.63|5790.63|5790.63|5790.63|5790.63|5790.63|5790.63|0
1656591610000|2022-06-30 12:20:10|5791.27|5791.27|5791.27|5791.27|5791.27|5791.27|5791.27|5791.27|0
1656591630000|2022-06-30 12:20:30|5791.46|5791.46|5791.08|5791.08|5791.46|5791.46|5791.08|5791.08|0
1656591640000|2022-06-30 12:20:40|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|0
1656591670000|2022-06-30 12:21:10|5792.93|5792.93|5792.93|5792.93|5792.93|5792.93|5792.93|5792.93|0
1656591680000|2022-06-30 12:21:20|5793.21|5793.21|5794.47|5794.47|5794.47|5794.47|5793.21|5793.21|0
1656591700000|2022-06-30 12:21:40|5794.11|5794.11|5794.73|5794.73|5795.23|5795.23|5794.11|5794.11|0
1656591760000|2022-06-30 12:22:40|5795.01|5795.01|5795.01|5795.01|5795.01|5795.01|5795.01|5795.01|0
1656591780000|2022-06-30 12:23:00|5795.2|5795.2|5795.84|5795.84|5795.84|5795.84|5795.2|5795.2|0
1656591790000|2022-06-30 12:23:10|5795.65|5795.65|5795.09|5795.09|5795.65|5795.65|5795.09|5795.09|0
1656591800000|2022-06-30 12:23:20|5795.28|5795.28|5795.28|5795.28|5795.28|5795.28|5795.28|5795.28|0
1656591820000|2022-06-30 12:23:40|5794.28|5794.28|5794.28|5794.28|5794.28|5794.28|5794.28|5794.28|0
1656591860000|2022-06-30 12:24:20|5794.6|5794.6|5795.29|5795.29|5795.29|5795.29|5794.6|5794.6|0
1656591900000|2022-06-30 12:25:00|5795.93|5795.93|5795.74|5795.74|5795.93|5795.93|5795.74|5795.74|0
1656591910000|2022-06-30 12:25:10|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|0
1656591920000|2022-06-30 12:25:20|5795.91|5795.91|5795.91|5795.91|5795.91|5795.91|5795.91|5795.91|0
1656591950000|2022-06-30 12:25:50|5795.59|5795.59|5795.91|5795.91|5795.91|5795.91|5795.59|5795.59|0
1656591960000|2022-06-30 12:26:00|5794.95|5794.95|5794.95|5794.95|5794.95|5794.95|5794.95|5794.95|0
1656591970000|2022-06-30 12:26:10|5795.51|5795.51|5798.4|5798.4|5798.4|5798.4|5795.51|5795.51|0
1656591980000|2022-06-30 12:26:20|5799.17|5799.17|5799.17|5799.17|5799.17|5799.17|5799.17|5799.17|0
1656592010000|2022-06-30 12:26:50|5799.88|5799.88|5799.88|5799.88|5799.88|5799.88|5799.88|5799.88|0
1656592030000|2022-06-30 12:27:10|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|0
1656592060000|2022-06-30 12:27:40|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|5799.92|0
1656592140000|2022-06-30 12:29:00|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|5799.6|0
1656592160000|2022-06-30 12:29:20|5799.24|5799.24|5799.24|5799.24|5799.24|5799.24|5799.24|5799.24|0
1656592190000|2022-06-30 12:29:50|5798.13|5798.13|5797.85|5797.85|5798.13|5798.13|5797.85|5797.85|0
1656592200000|2022-06-30 12:30:00|5797.35|5797.35|5800.92|5800.92|5800.92|5800.92|5796.39|5796.39|0
1656592210000|2022-06-30 12:30:10|5801.1|5801.1|5798.33|5798.33|5801.1|5801.1|5798.3|5798.3|0
1656592220000|2022-06-30 12:30:20|5798.72|5798.72|5799|5799|5799|5799|5798.72|5798.72|0
1656592240000|2022-06-30 12:30:40|5799.19|5799.19|5800.15|5800.15|5800.15|5800.15|5799|5799|0
1656592250000|2022-06-30 12:30:50|5800.43|5800.43|5800.08|5800.08|5800.43|5800.43|5800.08|5800.08|0
1656592260000|2022-06-30 12:31:00|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|0
1656592270000|2022-06-30 12:31:10|5798.89|5798.89|5798.89|5798.89|5798.89|5798.89|5798.89|5798.89|0
1656592280000|2022-06-30 12:31:20|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|5799.28|0
1656592290000|2022-06-30 12:31:30|5799.64|5799.64|5799.64|5799.64|5799.64|5799.64|5799.64|5799.64|0
1656592310000|2022-06-30 12:31:50|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|5800.01|0
1656592320000|2022-06-30 12:32:00|5800.29|5800.29|5802.76|5802.76|5802.76|5802.76|5800.29|5800.29|0
1656592330000|2022-06-30 12:32:10|5803.83|5803.83|5804.83|5804.83|5804.83|5804.83|5803.83|5803.83|0
1656592340000|2022-06-30 12:32:20|5804.33|5804.33|5803.83|5803.83|5804.33|5804.33|5803.83|5803.83|0
1656592350000|2022-06-30 12:32:30|5803.51|5803.51|5804.23|5804.23|5804.23|5804.23|5803.51|5803.51|0
1656592360000|2022-06-30 12:32:40|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|5803.91|0
1656592390000|2022-06-30 12:33:10|5804.55|5804.55|5803.59|5803.59|5804.55|5804.55|5803.59|5803.59|0
1656592400000|2022-06-30 12:33:20|5803.09|5803.09|5804.64|5804.64|5804.64|5804.64|5803.09|5803.09|0
1656592410000|2022-06-30 12:33:30|5806.18|5806.18|5806.18|5806.18|5806.18|5806.18|5806.18|5806.18|0
1656592420000|2022-06-30 12:33:40|5806.82|5806.82|5807.84|5807.84|5807.84|5807.84|5806.82|5806.82|0
1656592450000|2022-06-30 12:34:10|5807.28|5807.28|5806.88|5806.88|5807.71|5807.71|5806.88|5806.88|0
1656592470000|2022-06-30 12:34:30|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|0
1656592480000|2022-06-30 12:34:40|5808.27|5808.27|5807.95|5807.95|5808.27|5808.27|5807.95|5807.95|0
1656592490000|2022-06-30 12:34:50|5808.33|5808.33|5808.71|5808.71|5808.71|5808.71|5808.33|5808.33|0
1656592500000|2022-06-30 12:35:00|5808.33|5808.33|5809.23|5809.23|5809.23|5809.23|5808.33|5808.33|0
1656592520000|2022-06-30 12:35:20|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|0
1656592530000|2022-06-30 12:35:30|5810.09|5810.09|5809.77|5809.77|5810.09|5810.09|5809.77|5809.77|0
1656592540000|2022-06-30 12:35:40|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|5809.58|0
1656592570000|2022-06-30 12:36:10|5809.96|5809.96|5809.96|5809.96|5809.96|5809.96|5809.96|5809.96|0
1656592580000|2022-06-30 12:36:20|5810.8|5810.8|5811.18|5811.18|5811.18|5811.18|5810.8|5810.8|0
1656592590000|2022-06-30 12:36:30|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|5811.46|0
1656592600000|2022-06-30 12:36:40|5810.96|5810.96|5810.96|5810.96|5810.96|5810.96|5810.96|5810.96|0
1656592630000|2022-06-30 12:37:10|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|5810.19|0
1656592650000|2022-06-30 12:37:30|5809.7|5809.7|5810.05|5810.05|5810.05|5810.05|5809.7|5809.7|0
1656592680000|2022-06-30 12:38:00|5809.87|5809.87|5809.87|5809.87|5809.87|5809.87|5809.87|5809.87|0
1656592690000|2022-06-30 12:38:10|5809.55|5809.55|5809.55|5809.55|5809.55|5809.55|5809.55|5809.55|0
1656592710000|2022-06-30 12:38:30|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|5809.05|0
1656592720000|2022-06-30 12:38:40|5809.43|5809.43|5810.2|5810.2|5810.2|5810.2|5809.43|5809.43|0
1656592730000|2022-06-30 12:38:50|5809.43|5809.43|5809.75|5809.75|5809.75|5809.75|5809.43|5809.43|0
1656592740000|2022-06-30 12:39:00|5809.11|5809.11|5809.11|5809.11|5809.11|5809.11|5809.11|5809.11|0
1656592750000|2022-06-30 12:39:10|5809.6|5809.6|5808.57|5808.57|5809.6|5809.6|5808.57|5808.57|0
1656592770000|2022-06-30 12:39:30|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|0
1656592780000|2022-06-30 12:39:40|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|5807.09|0
1656592790000|2022-06-30 12:39:50|5806.59|5806.59|5804.67|5804.67|5806.59|5806.59|5804.67|5804.67|0
1656592810000|2022-06-30 12:40:10|5805.05|5805.05|5804.34|5804.34|5805.05|5805.05|5804.34|5804.34|0
1656592820000|2022-06-30 12:40:20|5803.7|5803.7|5802.58|5802.58|5803.7|5803.7|5802.58|5802.58|0
1656592830000|2022-06-30 12:40:30|5802.3|5802.3|5802.3|5802.3|5802.3|5802.3|5802.3|5802.3|0
1656592840000|2022-06-30 12:40:40|5801.66|5801.66|5800.72|5800.72|5801.66|5801.66|5800.53|5800.53|0
1656592870000|2022-06-30 12:41:10|5800.91|5800.91|5800.91|5800.91|5800.91|5800.91|5800.91|5800.91|0
1656592910000|2022-06-30 12:41:50|5801.1|5801.1|5801.1|5801.1|5801.1|5801.1|5801.1|5801.1|0
1656592920000|2022-06-30 12:42:00|5800.78|5800.78|5800.42|5800.42|5800.78|5800.78|5800.42|5800.42|0
1656592960000|2022-06-30 12:42:40|5799.92|5799.92|5799.51|5799.51|5799.92|5799.92|5799.51|5799.51|0
1656592970000|2022-06-30 12:42:50|5799.79|5799.79|5799.17|5799.17|5800.07|5800.07|5799.17|5799.17|0
1656592990000|2022-06-30 12:43:10|5799.52|5799.52|5799.52|5799.52|5799.52|5799.52|5799.52|5799.52|0
1656593000000|2022-06-30 12:43:20|5798.88|5798.88|5798.24|5798.24|5798.88|5798.88|5798.24|5798.24|0
1656593030000|2022-06-30 12:43:50|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|5798.06|0
1656593040000|2022-06-30 12:44:00|5798.38|5798.38|5798.38|5798.38|5798.38|5798.38|5798.38|5798.38|0
1656593060000|2022-06-30 12:44:20|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|5798.87|0
1656593080000|2022-06-30 12:44:40|5799.37|5799.37|5798.66|5798.66|5799.37|5799.37|5798.66|5798.66|0
1656593090000|2022-06-30 12:44:50|5798.39|5798.39|5798.39|5798.39|5798.39|5798.39|5798.39|5798.39|0
1656593110000|2022-06-30 12:45:10|5799.39|5799.39|5799.39|5799.39|5799.39|5799.39|5799.11|5799.11|0
1656593130000|2022-06-30 12:45:30|5799.67|5799.67|5800.95|5800.95|5800.95|5800.95|5799.67|5799.67|0
1656593140000|2022-06-30 12:45:40|5801.45|5801.45|5801.45|5801.45|5801.45|5801.45|5801.45|5801.45|0
1656593160000|2022-06-30 12:46:00|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|0
1656593170000|2022-06-30 12:46:10|5801.52|5801.52|5801.61|5801.61|5801.8|5801.8|5801.52|5801.52|0
1656593180000|2022-06-30 12:46:20|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|5800.89|0
1656593190000|2022-06-30 12:46:30|5801.21|5801.21|5801.21|5801.21|5801.21|5801.21|5801.21|5801.21|0
1656593200000|2022-06-30 12:46:40|5800.93|5800.93|5800.61|5800.61|5800.93|5800.93|5800.61|5800.61|0
1656593220000|2022-06-30 12:47:00|5800.8|5800.8|5801|5801|5801.19|5801.19|5800.8|5800.8|0
1656593230000|2022-06-30 12:47:10|5800.28|5800.28|5798.81|5798.81|5800.78|5800.78|5798.81|5798.81|0
1656593240000|2022-06-30 12:47:20|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|0
1656593250000|2022-06-30 12:47:30|5798.89|5798.89|5798.89|5798.89|5798.89|5798.89|5798.89|5798.89|0
1656593270000|2022-06-30 12:47:50|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|0
1656593280000|2022-06-30 12:48:00|5797.67|5797.67|5795.78|5795.78|5797.67|5797.67|5795.14|5795.14|0
1656593290000|2022-06-30 12:48:10|5795.6|5795.6|5795.22|5795.22|5795.6|5795.6|5795.22|5795.22|0
1656593310000|2022-06-30 12:48:30|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|0
1656593350000|2022-06-30 12:49:10|5795.27|5795.27|5795.49|5795.49|5795.81|5795.81|5795.27|5795.27|0
1656593380000|2022-06-30 12:49:40|5795.21|5795.21|5795.93|5795.93|5795.93|5795.93|5795.21|5795.21|0
1656593400000|2022-06-30 12:50:00|5795.61|5795.61|5793.42|5793.42|5795.61|5795.61|5793.42|5793.42|0
1656593410000|2022-06-30 12:50:10|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|0
1656593420000|2022-06-30 12:50:20|5793.38|5793.38|5793.38|5793.38|5793.38|5793.38|5793.38|5793.38|0
1656593440000|2022-06-30 12:50:40|5794.15|5794.15|5794.15|5794.15|5794.15|5794.15|5794.15|5794.15|0
1656593450000|2022-06-30 12:50:50|5793.94|5793.94|5793.51|5793.51|5793.94|5793.94|5793.51|5793.51|0
1656593460000|2022-06-30 12:51:00|5794.15|5794.15|5794.15|5794.15|5794.47|5794.47|5794.15|5794.15|0
1656593470000|2022-06-30 12:51:10|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|5793.83|0
1656593510000|2022-06-30 12:51:50|5793.41|5793.41|5791.46|5791.46|5793.41|5793.41|5791.46|5791.46|0
1656593520000|2022-06-30 12:52:00|5791.14|5791.14|5791.29|5791.29|5791.29|5791.29|5790.5|5790.5|0
1656593530000|2022-06-30 12:52:10|5790.8|5790.8|5790.61|5790.61|5790.8|5790.8|5790.61|5790.61|0
1656593540000|2022-06-30 12:52:20|5790.33|5790.33|5790.61|5790.61|5790.61|5790.61|5790.33|5790.33|0
1656593560000|2022-06-30 12:52:40|5790.29|5790.29|5790.61|5790.61|5790.61|5790.61|5790.29|5790.29|0
1656593600000|2022-06-30 12:53:20|5788.68|5788.68|5788.31|5788.31|5788.68|5788.68|5788.31|5788.31|0
1656593610000|2022-06-30 12:53:30|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|5788.68|0
1656593650000|2022-06-30 12:54:10|5788.36|5788.36|5786.53|5786.53|5788.36|5788.36|5786.53|5786.53|0
1656593680000|2022-06-30 12:54:40|5786.72|5786.72|5787.36|5787.36|5787.36|5787.36|5786.72|5786.72|0
1656593730000|2022-06-30 12:55:30|5787|5787|5786.01|5786.01|5787|5787|5786.01|5786.01|0
1656593750000|2022-06-30 12:55:50|5785.69|5785.69|5784.54|5784.54|5785.69|5785.69|5784.54|5784.54|0
1656593760000|2022-06-30 12:56:00|5784.18|5784.18|5784.18|5784.18|5784.18|5784.18|5784.18|5784.18|0
1656593780000|2022-06-30 12:56:20|5783.22|5783.22|5783.22|5783.22|5783.22|5783.22|5783.22|5783.22|0
1656593790000|2022-06-30 12:56:30|5781.9|5781.9|5781.9|5781.9|5781.9|5781.9|5781.9|5781.9|0
1656593800000|2022-06-30 12:56:40|5782.4|5782.4|5782.9|5782.9|5782.9|5782.9|5782.4|5782.4|0
1656593810000|2022-06-30 12:56:50|5783.18|5783.18|5783.18|5783.18|5783.18|5783.18|5783.18|5783.18|0
1656593830000|2022-06-30 12:57:10|5782.68|5782.68|5782.68|5782.68|5782.68|5782.68|5782.68|5782.68|0
1656593840000|2022-06-30 12:57:20|5782.29|5782.29|5781.26|5781.26|5782.29|5782.29|5781.26|5781.26|0
1656593850000|2022-06-30 12:57:30|5780.98|5780.98|5781.34|5781.34|5781.34|5781.34|5780.98|5780.98|0
1656593860000|2022-06-30 12:57:40|5780.38|5780.38|5780.02|5780.02|5780.38|5780.38|5780.02|5780.02|0
1656593870000|2022-06-30 12:57:50|5779.74|5779.74|5779.25|5779.25|5779.74|5779.74|5779.25|5779.25|0
1656593880000|2022-06-30 12:58:00|5778.48|5778.48|5777.76|5777.76|5778.48|5778.48|5777.76|5777.76|0
1656593900000|2022-06-30 12:58:20|5777.01|5777.01|5776.82|5776.82|5777.01|5777.01|5776.82|5776.82|0
1656593910000|2022-06-30 12:58:30|5777.65|5777.65|5777.33|5777.33|5777.97|5777.97|5777.33|5777.33|0
1656593930000|2022-06-30 12:58:50|5777.68|5777.68|5777.68|5777.68|5777.68|5777.68|5777.68|5777.68|0
1656593940000|2022-06-30 12:59:00|5778.18|5778.18|5778.18|5778.18|5778.18|5778.18|5778.18|5778.18|0
1656593950000|2022-06-30 12:59:10|5778.54|5778.54|5778.54|5778.54|5778.54|5778.54|5778.54|5778.54|0
1656593980000|2022-06-30 12:59:40|5778.26|5778.26|5777.94|5777.94|5778.26|5778.26|5777.94|5777.94|0
1656593990000|2022-06-30 12:59:50|5777.75|5777.75|5775.03|5775.03|5777.75|5777.75|5774.67|5774.67|0
1656594000000|2022-06-30 13:00:00|5775.38|5775.38|5774.15|5774.15|5775.38|5775.38|5774.01|5774.01|0
1656594010000|2022-06-30 13:00:10|5773.43|5773.43|5773.07|5773.07|5773.43|5773.43|5773.07|5773.07|0
1656594020000|2022-06-30 13:00:20|5772.79|5772.79|5774.41|5774.41|5774.41|5774.41|5772.79|5772.79|0
1656594030000|2022-06-30 13:00:30|5774.13|5774.13|5774.13|5774.13|5774.13|5774.13|5774.13|5774.13|0
1656594040000|2022-06-30 13:00:40|5774.52|5774.52|5774.52|5774.52|5774.52|5774.52|5774.52|5774.52|0
1656594060000|2022-06-30 13:01:00|5775.02|5775.02|5775.95|5775.95|5775.95|5775.95|5775.02|5775.02|0
1656594070000|2022-06-30 13:01:10|5776.23|5776.23|5776.87|5776.87|5776.87|5776.87|5776.23|5776.23|0
1656594080000|2022-06-30 13:01:20|5777.23|5777.23|5777.95|5777.95|5778.3|5778.3|5777.23|5777.23|0
1656594110000|2022-06-30 13:01:50|5778.51|5778.51|5778.51|5778.51|5778.51|5778.51|5778.51|5778.51|0
1656594120000|2022-06-30 13:02:00|5779.66|5779.66|5781.13|5781.13|5781.13|5781.13|5779.66|5779.66|0
1656594130000|2022-06-30 13:02:10|5780.94|5780.94|5780.94|5780.94|5780.94|5780.94|5780.94|5780.94|0
1656594140000|2022-06-30 13:02:20|5780.75|5780.75|5780.56|5780.56|5780.75|5780.75|5780.56|5780.56|0
1656594150000|2022-06-30 13:02:30|5780.88|5780.88|5780.88|5780.88|5780.88|5780.88|5780.88|5780.88|0
1656594160000|2022-06-30 13:02:40|5781.07|5781.07|5782.27|5782.27|5782.27|5782.27|5781.07|5781.07|0
1656594170000|2022-06-30 13:02:50|5782.55|5782.55|5782.55|5782.55|5782.55|5782.55|5782.55|5782.55|0
1656594180000|2022-06-30 13:03:00|5782.83|5782.83|5781.47|5781.47|5782.83|5782.83|5781.47|5781.47|0
1656594190000|2022-06-30 13:03:10|5780.84|5780.84|5780.84|5780.84|5780.84|5780.84|5780.65|5780.65|0
1656594210000|2022-06-30 13:03:30|5781.02|5781.02|5781.38|5781.38|5781.38|5781.38|5781.02|5781.02|0
1656594240000|2022-06-30 13:04:00|5781.57|5781.57|5782.02|5782.02|5782.02|5782.02|5781.19|5781.19|0
1656594260000|2022-06-30 13:04:20|5782.52|5782.52|5782.52|5782.52|5782.52|5782.52|5782.52|5782.52|0
1656594270000|2022-06-30 13:04:30|5782.88|5782.88|5783.16|5783.16|5783.16|5783.16|5782.88|5782.88|0
1656594280000|2022-06-30 13:04:40|5783.66|5783.66|5784.04|5784.04|5784.04|5784.04|5783.66|5783.66|0
1656594290000|2022-06-30 13:04:50|5784.54|5784.54|5784.54|5784.54|5784.54|5784.54|5784.54|5784.54|0
1656594300000|2022-06-30 13:05:00|5784.99|5784.99|5784.99|5784.99|5784.99|5784.99|5784.99|5784.99|0
1656594320000|2022-06-30 13:05:20|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|0
1656594330000|2022-06-30 13:05:30|5785.18|5785.18|5785.46|5785.46|5785.46|5785.46|5785.18|5785.18|0
1656594350000|2022-06-30 13:05:50|5784.69|5784.69|5784.69|5784.69|5784.69|5784.69|5784.69|5784.69|0
1656594360000|2022-06-30 13:06:00|5785.07|5785.07|5786.63|5786.63|5786.63|5786.63|5785.07|5785.07|0
1656594370000|2022-06-30 13:06:10|5786.82|5786.82|5785.97|5785.97|5786.82|5786.82|5785.79|5785.79|0
1656594380000|2022-06-30 13:06:20|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|5786.54|0
1656594390000|2022-06-30 13:06:30|5787.18|5787.18|5786.99|5786.99|5788.14|5788.14|5786.99|5786.99|0
1656594410000|2022-06-30 13:06:50|5787.76|5787.76|5789.82|5789.82|5789.82|5789.82|5787.76|5787.76|0
1656594430000|2022-06-30 13:07:10|5790.01|5790.01|5790.01|5790.01|5790.01|5790.01|5790.01|5790.01|0
1656594440000|2022-06-30 13:07:20|5790.51|5790.51|5791.15|5791.15|5791.15|5791.15|5790.51|5790.51|0
1656594460000|2022-06-30 13:07:40|5790.51|5790.51|5790.51|5790.51|5790.51|5790.51|5790.51|5790.51|0
1656594480000|2022-06-30 13:08:00|5790.7|5790.7|5790.7|5790.7|5790.7|5790.7|5790.7|5790.7|0
1656594520000|2022-06-30 13:08:40|5790.51|5790.51|5789.55|5789.55|5790.51|5790.51|5789.55|5789.55|0
1656594530000|2022-06-30 13:08:50|5790.55|5790.55|5790.05|5790.05|5790.55|5790.55|5790.05|5790.05|0
1656594550000|2022-06-30 13:09:10|5790.82|5790.82|5791.53|5791.53|5791.53|5791.53|5790.82|5790.82|0
1656594560000|2022-06-30 13:09:20|5792.03|5792.03|5792.53|5792.53|5792.53|5792.53|5792.03|5792.03|0
1656594570000|2022-06-30 13:09:30|5792.72|5792.72|5793.57|5793.57|5793.57|5793.57|5792.44|5792.44|0
1656594580000|2022-06-30 13:09:40|5793.08|5793.08|5793.08|5793.08|5793.08|5793.08|5793.08|5793.08|0
1656594590000|2022-06-30 13:09:50|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|0
1656594600000|2022-06-30 13:10:00|5792.98|5792.98|5792.98|5792.98|5792.98|5792.98|5792.98|5792.98|0
1656594610000|2022-06-30 13:10:10|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|5792.7|0
1656594630000|2022-06-30 13:10:30|5792.38|5792.38|5791.67|5791.67|5792.38|5792.38|5791.67|5791.67|0
1656594660000|2022-06-30 13:11:00|5791.35|5791.35|5791.35|5791.35|5791.35|5791.35|5791.35|5791.35|0
1656594690000|2022-06-30 13:11:30|5791.14|5791.14|5790.42|5790.42|5791.14|5791.14|5790.42|5790.42|0
1656594710000|2022-06-30 13:11:50|5790.78|5790.78|5790.78|5790.78|5790.78|5790.78|5790.78|5790.78|0
1656594720000|2022-06-30 13:12:00|5791.14|5791.14|5790.37|5790.37|5791.33|5791.33|5790.37|5790.37|0
1656594730000|2022-06-30 13:12:10|5790.87|5790.87|5790.87|5790.87|5790.87|5790.87|5790.87|5790.87|0
1656594750000|2022-06-30 13:12:30|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|5791.36|0
1656594760000|2022-06-30 13:12:40|5791.86|5791.86|5792.86|5792.86|5792.86|5792.86|5791.86|5791.86|0
1656594800000|2022-06-30 13:13:20|5793.63|5793.63|5794.62|5794.62|5794.62|5794.62|5793.63|5793.63|0
1656594810000|2022-06-30 13:13:30|5794.98|5794.98|5794.48|5794.48|5794.98|5794.98|5794.48|5794.48|0
1656594820000|2022-06-30 13:13:40|5793.41|5793.41|5793.6|5793.6|5793.6|5793.6|5793.41|5793.41|0
1656594840000|2022-06-30 13:14:00|5793.1|5793.1|5792.6|5792.6|5793.1|5793.1|5792.6|5792.6|0
1656594850000|2022-06-30 13:14:10|5792.96|5792.96|5792.6|5792.6|5792.96|5792.96|5792.6|5792.6|0
1656594860000|2022-06-30 13:14:20|5791.96|5791.96|5791.68|5791.68|5791.96|5791.96|5791.32|5791.32|0
1656594870000|2022-06-30 13:14:30|5792.32|5792.32|5792.32|5792.32|5792.32|5792.32|5792.32|5792.32|0
1656594910000|2022-06-30 13:15:10|5792|5792|5792|5792|5792|5792|5792|5792|0
1656594930000|2022-06-30 13:15:30|5792.56|5792.56|5792.56|5792.56|5792.56|5792.56|5792.56|5792.56|0
1656594940000|2022-06-30 13:15:40|5793.06|5793.06|5793.39|5793.39|5793.56|5793.56|5793.06|5793.06|0
1656594960000|2022-06-30 13:16:00|5793.6|5793.6|5794.75|5794.75|5794.75|5794.75|5793.6|5793.6|0
1656594970000|2022-06-30 13:16:10|5794.43|5794.43|5794.43|5794.43|5794.43|5794.43|5794.43|5794.43|0
1656595000000|2022-06-30 13:16:40|5794.82|5794.82|5794.82|5794.82|5794.82|5794.82|5794.82|5794.82|0
1656595010000|2022-06-30 13:16:50|5795.2|5795.2|5795.2|5795.2|5795.2|5795.2|5795.2|5795.2|0
1656595020000|2022-06-30 13:17:00|5795.39|5795.39|5795.03|5795.03|5795.39|5795.39|5795.03|5795.03|0
1656595050000|2022-06-30 13:17:30|5794.65|5794.65|5794.33|5794.33|5794.65|5794.65|5794.33|5794.33|0
1656595070000|2022-06-30 13:17:50|5795.33|5795.33|5795.33|5795.33|5795.33|5795.33|5795.33|5795.33|0
1656595080000|2022-06-30 13:18:00|5795.82|5795.82|5795.82|5795.82|5795.82|5795.82|5795.82|5795.82|0
1656595090000|2022-06-30 13:18:10|5795.33|5795.33|5794.33|5794.33|5795.33|5795.33|5794.33|5794.33|0
1656595110000|2022-06-30 13:18:30|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|0
1656595140000|2022-06-30 13:19:00|5793.56|5793.56|5793.56|5793.56|5793.56|5793.56|5793.56|5793.56|0
1656595150000|2022-06-30 13:19:10|5793.75|5793.75|5794.07|5794.07|5794.07|5794.07|5793.75|5793.75|0
1656595170000|2022-06-30 13:19:30|5793.35|5793.35|5793.35|5793.35|5793.35|5793.35|5793.35|5793.35|0
1656595180000|2022-06-30 13:19:40|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|0
1656595190000|2022-06-30 13:19:50|5793.91|5793.91|5791.65|5791.65|5793.91|5793.91|5791.65|5791.65|0
1656595200000|2022-06-30 13:20:00|5791.46|5791.46|5791.46|5791.46|5791.46|5791.46|5791.46|5791.46|0
1656595210000|2022-06-30 13:20:10|5791.82|5791.82|5792.32|5792.32|5792.6|5792.6|5791.82|5791.82|0
1656595220000|2022-06-30 13:20:20|5792.7|5792.7|5793.3|5793.3|5793.3|5793.3|5792.7|5792.7|0
1656595230000|2022-06-30 13:20:30|5793.58|5793.58|5793.58|5793.58|5793.58|5793.58|5793.58|5793.58|0
1656595240000|2022-06-30 13:20:40|5793.08|5793.08|5793.46|5793.46|5793.58|5793.58|5793.08|5793.08|0
1656595250000|2022-06-30 13:20:50|5793.27|5793.27|5792.2|5792.2|5793.27|5793.27|5792.2|5792.2|0
1656595260000|2022-06-30 13:21:00|5792.01|5792.01|5792.01|5792.01|5792.01|5792.01|5792.01|5792.01|0
1656595290000|2022-06-30 13:21:30|5791.37|5791.37|5789.45|5789.45|5791.37|5791.37|5789.45|5789.45|0
1656595300000|2022-06-30 13:21:40|5789.73|5789.73|5789.73|5789.73|5789.73|5789.73|5789.73|5789.73|0
1656595310000|2022-06-30 13:21:50|5789.38|5789.38|5789.38|5789.38|5789.38|5789.38|5789.38|5789.38|0
1656595330000|2022-06-30 13:22:10|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|0
1656595340000|2022-06-30 13:22:20|5789.23|5789.23|5789.36|5789.36|5789.36|5789.36|5788.86|5788.86|0
1656595350000|2022-06-30 13:22:30|5789.08|5789.08|5788.44|5788.44|5789.08|5789.08|5788.44|5788.44|0
1656595370000|2022-06-30 13:22:50|5788.05|5788.05|5787.35|5787.35|5788.05|5788.05|5787.35|5787.35|0
1656595390000|2022-06-30 13:23:10|5787.67|5787.67|5787.67|5787.67|5787.67|5787.67|5787.67|5787.67|0
1656595400000|2022-06-30 13:23:20|5788.03|5788.03|5788.16|5788.16|5788.16|5788.16|5787.39|5787.39|0
1656595410000|2022-06-30 13:23:30|5788.51|5788.51|5788.51|5788.51|5788.51|5788.51|5788.51|5788.51|0
1656595420000|2022-06-30 13:23:40|5788.83|5788.83|5788.79|5788.79|5788.98|5788.98|5788.62|5788.62|0
1656595430000|2022-06-30 13:23:50|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|5788.98|0
1656595450000|2022-06-30 13:24:10|5789.26|5789.26|5789.26|5789.26|5789.26|5789.26|5789.26|5789.26|0
1656595470000|2022-06-30 13:24:30|5788.94|5788.94|5788.94|5788.94|5788.94|5788.94|5788.62|5788.62|0
1656595480000|2022-06-30 13:24:40|5789.44|5789.44|5789.44|5789.44|5789.44|5789.44|5789.44|5789.44|0
1656595500000|2022-06-30 13:25:00|5789.16|5789.16|5788.94|5788.94|5789.16|5789.16|5788.66|5788.66|0
1656595530000|2022-06-30 13:25:30|5789.26|5789.26|5792.23|5792.23|5792.23|5792.23|5789.26|5789.26|0
1656595550000|2022-06-30 13:25:50|5792.73|5792.73|5793.23|5793.23|5793.23|5793.23|5792.73|5792.73|0
1656595570000|2022-06-30 13:26:10|5792.91|5792.91|5792.85|5792.85|5793.23|5793.23|5792.85|5792.85|0
1656595580000|2022-06-30 13:26:20|5792.49|5792.49|5792.17|5792.17|5792.49|5792.49|5792.17|5792.17|0
1656595630000|2022-06-30 13:27:10|5791.79|5791.79|5791.79|5791.79|5791.79|5791.79|5791.79|5791.79|0
1656595640000|2022-06-30 13:27:20|5791.48|5791.48|5791.26|5791.26|5791.48|5791.48|5790.98|5790.98|0
1656595650000|2022-06-30 13:27:30|5790.94|5790.94|5790.94|5790.94|5790.94|5790.94|5790.94|5790.94|0
1656595670000|2022-06-30 13:27:50|5792.43|5792.43|5792.43|5792.43|5792.43|5792.43|5792.43|5792.43|0
1656595680000|2022-06-30 13:28:00|5792.75|5792.75|5792.86|5792.86|5792.86|5792.86|5791.98|5791.98|0
1656595690000|2022-06-30 13:28:10|5792.67|5792.67|5792.67|5792.67|5792.67|5792.67|5792.67|5792.67|0
1656595700000|2022-06-30 13:28:20|5793.17|5793.17|5793.81|5793.81|5793.81|5793.81|5793.17|5793.17|0
1656595720000|2022-06-30 13:28:40|5794.88|5794.88|5795.6|5795.6|5795.6|5795.6|5794.88|5794.88|0
1656595730000|2022-06-30 13:28:50|5796.09|5796.09|5794.88|5794.88|5796.09|5796.09|5794.88|5794.88|0
1656595740000|2022-06-30 13:29:00|5794.02|5794.02|5794.02|5794.02|5794.02|5794.02|5794.02|5794.02|0
1656595770000|2022-06-30 13:29:30|5793.67|5793.67|5793.67|5793.67|5793.67|5793.67|5793.67|5793.67|0
1656595790000|2022-06-30 13:29:50|5793.48|5793.48|5793.48|5793.48|5793.48|5793.48|5793.48|5793.48|0
1656595800000|2022-06-30 13:30:00|5793.98|5793.98|5795|5795|5795|5795|5793.76|5793.76|0
1656595810000|2022-06-30 13:30:10|5795.5|5795.5|5791.64|5791.64|5796|5796|5791.64|5791.64|0
1656595820000|2022-06-30 13:30:20|5792|5792|5792|5792|5792.19|5792.19|5792|5792|0
1656595830000|2022-06-30 13:30:30|5792.96|5792.96|5793.78|5793.78|5793.78|5793.78|5792.96|5792.96|0
1656595840000|2022-06-30 13:30:40|5794.06|5794.06|5794.06|5794.06|5794.06|5794.06|5794.06|5794.06|0
1656595850000|2022-06-30 13:30:50|5793.87|5793.87|5793.87|5793.87|5793.87|5793.87|5793.37|5793.37|0
1656595860000|2022-06-30 13:31:00|5793.37|5793.37|5792.77|5792.77|5793.37|5793.37|5792.77|5792.77|0
1656595870000|2022-06-30 13:31:10|5793.27|5793.27|5793.56|5793.56|5793.77|5793.77|5793.27|5793.27|0
1656595880000|2022-06-30 13:31:20|5793.24|5793.24|5786.51|5786.51|5793.24|5793.24|5785.65|5785.65|0
1656595890000|2022-06-30 13:31:30|5786.15|5786.15|5785.87|5785.87|5786.51|5786.51|5785.87|5785.87|0
1656595900000|2022-06-30 13:31:40|5786.19|5786.19|5783.7|5783.7|5786.19|5786.19|5783.7|5783.7|0
1656595910000|2022-06-30 13:31:50|5784.02|5784.02|5784.93|5784.93|5784.93|5784.93|5784.02|5784.02|0
1656595920000|2022-06-30 13:32:00|5785.12|5785.12|5782.92|5782.92|5785.47|5785.47|5782.92|5782.92|0
1656595930000|2022-06-30 13:32:10|5782.53|5782.53|5781.61|5781.61|5782.53|5782.53|5781.61|5781.61|0
1656595940000|2022-06-30 13:32:20|5781.33|5781.33|5780.82|5780.82|5781.33|5781.33|5780.82|5780.82|0
1656595950000|2022-06-30 13:32:30|5780.46|5780.46|5779.96|5779.96|5780.46|5780.46|5779.96|5779.96|0
1656595960000|2022-06-30 13:32:40|5779.4|5779.4|5779.14|5779.14|5779.4|5779.4|5778.76|5778.76|0
1656595970000|2022-06-30 13:32:50|5779.33|5779.33|5780.85|5780.85|5780.85|5780.85|5779.33|5779.33|0
1656595980000|2022-06-30 13:33:00|5780.46|5780.46|5780.36|5780.36|5780.46|5780.46|5780.08|5780.08|0
1656595990000|2022-06-30 13:33:10|5780.64|5780.64|5781.14|5781.14|5781.14|5781.14|5780.64|5780.64|0
1656596000000|2022-06-30 13:33:20|5780.95|5780.95|5779.67|5779.67|5780.95|5780.95|5779.67|5779.67|0
1656596010000|2022-06-30 13:33:30|5779.48|5779.48|5778.61|5778.61|5779.48|5779.48|5778.61|5778.61|0
1656596020000|2022-06-30 13:33:40|5778.96|5778.96|5781.27|5781.27|5781.27|5781.27|5778.96|5778.96|0
1656596030000|2022-06-30 13:33:50|5781.91|5781.91|5785.86|5785.86|5786.04|5786.04|5781.91|5781.91|0
1656596040000|2022-06-30 13:34:00|5786.63|5786.63|5786.31|5786.31|5786.63|5786.63|5786.31|5786.31|0
1656596050000|2022-06-30 13:34:10|5786.5|5786.5|5787.86|5787.86|5787.86|5787.86|5786.5|5786.5|0
1656596060000|2022-06-30 13:34:20|5788.35|5788.35|5787.51|5787.51|5788.35|5788.35|5787.51|5787.51|0
1656596070000|2022-06-30 13:34:30|5787.23|5787.23|5786.41|5786.41|5787.51|5787.51|5786.41|5786.41|0
1656596080000|2022-06-30 13:34:40|5785.26|5785.26|5784.9|5784.9|5785.45|5785.45|5784.9|5784.9|0
1656596090000|2022-06-30 13:34:50|5783.9|5783.9|5783.41|5783.41|5783.9|5783.9|5783.41|5783.41|0
1656596100000|2022-06-30 13:35:00|5782.07|5782.07|5780.68|5780.68|5782.07|5782.07|5780.4|5780.4|0
1656596110000|2022-06-30 13:35:10|5780.49|5780.49|5780.68|5780.68|5780.68|5780.68|5780.49|5780.49|0
1656596150000|2022-06-30 13:35:50|5780.36|5780.36|5778.89|5778.89|5780.36|5780.36|5778.89|5778.89|0
1656596160000|2022-06-30 13:36:00|5778.7|5778.7|5777.38|5777.38|5778.7|5778.7|5776.42|5776.42|0
1656596170000|2022-06-30 13:36:10|5777.06|5777.06|5773.98|5773.98|5777.06|5777.06|5773.98|5773.98|0
1656596180000|2022-06-30 13:36:20|5774.19|5774.19|5771.83|5771.83|5774.19|5774.19|5771.83|5771.83|0
1656596190000|2022-06-30 13:36:30|5772.04|5772.04|5772.04|5772.04|5772.04|5772.04|5772.04|5772.04|0
1656596200000|2022-06-30 13:36:40|5772.68|5772.68|5771.44|5771.44|5773|5773|5771.44|5771.44|0
1656596210000|2022-06-30 13:36:50|5772.08|5772.08|5772.11|5772.11|5772.47|5772.47|5772.08|5772.08|0
1656596220000|2022-06-30 13:37:00|5772.83|5772.83|5772.83|5772.83|5772.83|5772.83|5772.83|5772.83|0
1656596230000|2022-06-30 13:37:10|5772.64|5772.64|5772.32|5772.32|5772.64|5772.64|5772.32|5772.32|0
1656596240000|2022-06-30 13:37:20|5772.64|5772.64|5773.46|5773.46|5774.27|5774.27|5772.64|5772.64|0
1656596250000|2022-06-30 13:37:30|5773.27|5773.27|5773.27|5773.27|5773.27|5773.27|5773.27|5773.27|0
1656596270000|2022-06-30 13:37:50|5773.59|5773.59|5773.59|5773.59|5773.59|5773.59|5773.59|5773.59|0
1656596290000|2022-06-30 13:38:10|5773.4|5773.4|5772.13|5772.13|5773.4|5773.4|5772.13|5772.13|0
1656596300000|2022-06-30 13:38:20|5771.49|5771.49|5769.48|5769.48|5771.49|5771.49|5769.48|5769.48|0
1656596310000|2022-06-30 13:38:30|5769.2|5769.2|5769.52|5769.52|5769.52|5769.52|5769.2|5769.2|0
1656596330000|2022-06-30 13:38:50|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|5769.2|0
1656596340000|2022-06-30 13:39:00|5768.12|5768.12|5767.84|5767.84|5768.12|5768.12|5767.84|5767.84|0
1656596350000|2022-06-30 13:39:10|5767.53|5767.53|5767.03|5767.03|5767.53|5767.53|5767.03|5767.03|0
1656596360000|2022-06-30 13:39:20|5766.65|5766.65|5766.61|5766.61|5766.65|5766.65|5765.97|5765.97|0
1656596370000|2022-06-30 13:39:30|5766.97|5766.97|5766.97|5766.97|5766.97|5766.97|5766.97|5766.97|0
1656596380000|2022-06-30 13:39:40|5766.65|5766.65|5766.37|5766.37|5766.65|5766.65|5766.37|5766.37|0
1656596400000|2022-06-30 13:40:00|5766.09|5766.09|5765.73|5765.73|5766.09|5766.09|5765.73|5765.73|0
1656596410000|2022-06-30 13:40:10|5765.23|5765.23|5765.23|5765.23|5765.23|5765.23|5765.23|5765.23|0
1656596420000|2022-06-30 13:40:20|5765.55|5765.55|5765.87|5765.87|5765.87|5765.87|5765.55|5765.55|0
1656596430000|2022-06-30 13:40:30|5763.18|5763.18|5764.67|5764.67|5764.67|5764.67|5763.18|5763.18|0
1656596460000|2022-06-30 13:41:00|5765.39|5765.39|5766.44|5766.44|5766.44|5766.44|5765.39|5765.39|0
1656596470000|2022-06-30 13:41:10|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1656596480000|2022-06-30 13:41:20|5765.87|5765.87|5765.32|5765.32|5765.87|5765.87|5764.6|5764.6|0
1656596490000|2022-06-30 13:41:30|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|5764.58|0
1656596510000|2022-06-30 13:41:50|5765.35|5765.35|5765.35|5765.35|5765.35|5765.35|5765.35|5765.35|0
1656596520000|2022-06-30 13:42:00|5765.03|5765.03|5765.35|5765.35|5765.35|5765.35|5765.03|5765.03|0
1656596530000|2022-06-30 13:42:10|5766.06|5766.06|5766.06|5766.06|5766.06|5766.06|5766.06|5766.06|0
1656596540000|2022-06-30 13:42:20|5765.68|5765.68|5765.68|5765.68|5765.68|5765.68|5765.68|5765.68|0
1656596570000|2022-06-30 13:42:50|5765.64|5765.64|5767.2|5767.2|5767.2|5767.2|5765.64|5765.64|0
1656596580000|2022-06-30 13:43:00|5767.56|5767.56|5768.06|5768.06|5768.06|5768.06|5767.56|5767.56|0
1656596590000|2022-06-30 13:43:10|5768.56|5768.56|5769.05|5769.05|5769.05|5769.05|5768.56|5768.56|0
1656596610000|2022-06-30 13:43:30|5769.24|5769.24|5769.56|5769.56|5769.56|5769.56|5769.24|5769.24|0
1656596620000|2022-06-30 13:43:40|5769.84|5769.84|5770.2|5770.2|5770.2|5770.2|5769.84|5769.84|0
1656596640000|2022-06-30 13:44:00|5771.35|5771.35|5771.35|5771.35|5771.35|5771.35|5771.35|5771.35|0
1656596670000|2022-06-30 13:44:30|5771|5771|5769.27|5769.27|5771|5771|5769.27|5769.27|0
1656596680000|2022-06-30 13:44:40|5769.59|5769.59|5770.09|5770.09|5770.09|5770.09|5769.59|5769.59|0
1656596700000|2022-06-30 13:45:00|5770.59|5770.59|5771.19|5771.19|5771.19|5771.19|5770.59|5770.59|0
1656596710000|2022-06-30 13:45:10|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|5771.47|0
1656596730000|2022-06-30 13:45:30|5771.97|5771.97|5772.33|5772.33|5772.33|5772.33|5771.97|5771.97|0
1656596740000|2022-06-30 13:45:40|5772.82|5772.82|5772.05|5772.05|5773.1|5773.1|5772.05|5772.05|0
1656596750000|2022-06-30 13:45:50|5771.86|5771.86|5770.93|5770.93|5771.86|5771.86|5770.93|5770.93|0
1656596760000|2022-06-30 13:46:00|5770.43|5770.43|5771.43|5771.43|5771.43|5771.43|5770.43|5770.43|0
1656596770000|2022-06-30 13:46:10|5770.87|5770.87|5769.47|5769.47|5770.87|5770.87|5769.47|5769.47|0
1656596780000|2022-06-30 13:46:20|5769.66|5769.66|5770.32|5770.32|5770.32|5770.32|5769.66|5769.66|0
1656596800000|2022-06-30 13:46:40|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|5770.7|0
1656596810000|2022-06-30 13:46:50|5770.27|5770.27|5771.27|5771.27|5771.27|5771.27|5770.27|5770.27|0
1656596820000|2022-06-30 13:47:00|5772.42|5772.42|5775.51|5775.51|5775.51|5775.51|5772.42|5772.42|0
1656596830000|2022-06-30 13:47:10|5775.89|5775.89|5775.2|5775.2|5775.89|5775.89|5775.2|5775.2|0
1656596840000|2022-06-30 13:47:20|5774.56|5774.56|5774.56|5774.56|5774.56|5774.56|5774.56|5774.56|0
1656596860000|2022-06-30 13:47:40|5774.18|5774.18|5774.95|5774.95|5774.95|5774.95|5774.18|5774.18|0
1656596870000|2022-06-30 13:47:50|5774.56|5774.56|5776.08|5776.08|5776.08|5776.08|5774.56|5774.56|0
1656596880000|2022-06-30 13:48:00|5776.44|5776.44|5776.06|5776.06|5776.44|5776.44|5776.06|5776.06|0
1656596890000|2022-06-30 13:48:10|5775.42|5775.42|5775.42|5775.42|5775.42|5775.42|5775.42|5775.42|0
1656596920000|2022-06-30 13:48:40|5774.7|5774.7|5775.74|5775.74|5775.74|5775.74|5774.7|5774.7|0
1656596930000|2022-06-30 13:48:50|5775.38|5775.38|5775.76|5775.76|5775.76|5775.76|5775.38|5775.38|0
1656596940000|2022-06-30 13:49:00|5776.12|5776.12|5775.95|5775.95|5776.12|5776.12|5775.76|5775.76|0
1656596960000|2022-06-30 13:49:20|5776.23|5776.23|5776.42|5776.42|5776.42|5776.42|5774.56|5774.56|0
1656596970000|2022-06-30 13:49:30|5776.91|5776.91|5776.84|5776.84|5776.91|5776.91|5776.56|5776.56|0
1656596980000|2022-06-30 13:49:40|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|0
1656597000000|2022-06-30 13:50:00|5775.35|5775.35|5777.14|5777.14|5777.14|5777.14|5775.1|5775.1|0
1656597010000|2022-06-30 13:50:10|5776.82|5776.82|5776.82|5776.82|5776.82|5776.82|5776.82|5776.82|0
1656597020000|2022-06-30 13:50:20|5777.38|5777.38|5775.31|5775.31|5777.38|5777.38|5775.31|5775.31|0
1656597030000|2022-06-30 13:50:30|5775.69|5775.69|5775.34|5775.34|5775.69|5775.69|5774.7|5774.7|0
1656597050000|2022-06-30 13:50:50|5775.02|5775.02|5774.63|5774.63|5775.02|5775.02|5774.63|5774.63|0
1656597060000|2022-06-30 13:51:00|5774.27|5774.27|5773.77|5773.77|5774.27|5774.27|5773.77|5773.77|0
1656597070000|2022-06-30 13:51:10|5774.09|5774.09|5775.82|5775.82|5775.82|5775.82|5774.09|5774.09|0
1656597080000|2022-06-30 13:51:20|5776.1|5776.1|5776.66|5776.66|5776.66|5776.66|5776.1|5776.1|0
1656597090000|2022-06-30 13:51:30|5777.02|5777.02|5777.72|5777.72|5777.72|5777.72|5777.02|5777.02|0
1656597100000|2022-06-30 13:51:40|5778.09|5778.09|5777.77|5777.77|5778.09|5778.09|5777.77|5777.77|0
1656597110000|2022-06-30 13:51:50|5777.59|5777.59|5777.06|5777.06|5777.94|5777.94|5777.06|5777.06|0
1656597120000|2022-06-30 13:52:00|5775.7|5775.7|5774.1|5774.1|5775.98|5775.98|5774.1|5774.1|0
1656597130000|2022-06-30 13:52:10|5773.78|5773.78|5774.09|5774.09|5774.28|5774.28|5773.78|5773.78|0
1656597140000|2022-06-30 13:52:20|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|5774.59|0
1656597150000|2022-06-30 13:52:30|5774.4|5774.4|5770.82|5770.82|5774.4|5774.4|5770.82|5770.82|0
1656597160000|2022-06-30 13:52:40|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|0
1656597170000|2022-06-30 13:52:50|5770.82|5770.82|5769.05|5769.05|5770.82|5770.82|5769.05|5769.05|0
1656597180000|2022-06-30 13:53:00|5769.43|5769.43|5771.62|5771.62|5771.62|5771.62|5769.05|5769.05|0
1656597200000|2022-06-30 13:53:20|5771.3|5771.3|5771.3|5771.3|5771.3|5771.3|5771.3|5771.3|0
1656597210000|2022-06-30 13:53:30|5770.81|5770.81|5770.53|5770.53|5770.81|5770.81|5770.04|5770.04|0
1656597220000|2022-06-30 13:53:40|5771.53|5771.53|5771.21|5771.21|5771.53|5771.53|5771.21|5771.21|0
1656597230000|2022-06-30 13:53:50|5771.53|5771.53|5770.53|5770.53|5771.53|5771.53|5770.53|5770.53|0
1656597240000|2022-06-30 13:54:00|5769.11|5769.11|5767.87|5767.87|5769.11|5769.11|5767.87|5767.87|0
1656597250000|2022-06-30 13:54:10|5768.19|5768.19|5767.83|5767.83|5768.19|5768.19|5767.83|5767.83|0
1656597260000|2022-06-30 13:54:20|5768.3|5768.3|5768.49|5768.49|5768.49|5768.49|5768.3|5768.3|0
1656597270000|2022-06-30 13:54:30|5769.45|5769.45|5769.81|5769.81|5770.45|5770.45|5769.45|5769.45|0
1656597290000|2022-06-30 13:54:50|5770.13|5770.13|5770.13|5770.13|5770.13|5770.13|5770.13|5770.13|0
1656597310000|2022-06-30 13:55:10|5771.62|5771.62|5770.91|5770.91|5771.62|5771.62|5770.91|5770.91|0
1656597320000|2022-06-30 13:55:20|5771.26|5771.26|5770.23|5770.23|5771.26|5771.26|5770.23|5770.23|0
1656597330000|2022-06-30 13:55:30|5770.04|5770.04|5769.54|5769.54|5770.04|5770.04|5769.54|5769.54|0
1656597340000|2022-06-30 13:55:40|5768.77|5768.77|5769.27|5769.27|5769.27|5769.27|5768.77|5768.77|0
1656597350000|2022-06-30 13:55:50|5769.63|5769.63|5769.63|5769.63|5769.63|5769.63|5769.63|5769.63|0
1656597360000|2022-06-30 13:56:00|5768.86|5768.86|5768.47|5768.47|5768.86|5768.86|5768.47|5768.47|0
1656597370000|2022-06-30 13:56:10|5768.15|5768.15|5767.24|5767.24|5768.15|5768.15|5767.24|5767.24|0
1656597380000|2022-06-30 13:56:20|5766.24|5766.24|5765.88|5765.88|5766.24|5766.24|5765.88|5765.88|0
1656597390000|2022-06-30 13:56:30|5766.27|5766.27|5767.62|5767.62|5767.62|5767.62|5766.27|5766.27|0
1656597410000|2022-06-30 13:56:50|5767.12|5767.12|5766.05|5766.05|5767.12|5767.12|5766.05|5766.05|0
1656597420000|2022-06-30 13:57:00|5765.05|5765.05|5764.73|5764.73|5765.11|5765.11|5764.73|5764.73|0
1656597430000|2022-06-30 13:57:10|5765.72|5765.72|5764.65|5764.65|5765.72|5765.72|5764.65|5764.65|0
1656597440000|2022-06-30 13:57:20|5764.29|5764.29|5763.52|5763.52|5764.29|5764.29|5763.52|5763.52|0
1656597450000|2022-06-30 13:57:30|5764.37|5764.37|5764.88|5764.88|5765.2|5765.2|5764.37|5764.37|0
1656597470000|2022-06-30 13:57:50|5764.56|5764.56|5764.2|5764.2|5764.56|5764.56|5764.2|5764.2|0
1656597500000|2022-06-30 13:58:20|5763.9|5763.9|5763.9|5763.9|5763.9|5763.9|5763.9|5763.9|0
1656597510000|2022-06-30 13:58:30|5764.26|5764.26|5764.07|5764.07|5764.26|5764.26|5764.07|5764.07|0
1656597520000|2022-06-30 13:58:40|5763.85|5763.85|5763.67|5763.67|5763.85|5763.85|5763.14|5763.14|0
1656597530000|2022-06-30 13:58:50|5764.17|5764.17|5765.45|5765.45|5765.45|5765.45|5764.17|5764.17|0
1656597540000|2022-06-30 13:59:00|5765.95|5765.95|5765.95|5765.95|5765.95|5765.95|5765.95|5765.95|0
1656597550000|2022-06-30 13:59:10|5764.9|5764.9|5764.4|5764.4|5764.9|5764.9|5764.4|5764.4|0
1656597560000|2022-06-30 13:59:20|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1656597570000|2022-06-30 13:59:30|5764.04|5764.04|5764.04|5764.04|5764.04|5764.04|5764.04|5764.04|0
1656597580000|2022-06-30 13:59:40|5763.72|5763.72|5763.4|5763.4|5763.72|5763.72|5763.4|5763.4|0
1656597590000|2022-06-30 13:59:50|5764.11|5764.11|5765.05|5765.05|5765.33|5765.33|5764.11|5764.11|0
1656597600000|2022-06-30 14:00:00|5765.24|5765.24|5766.06|5766.06|5766.06|5766.06|5765.24|5765.24|0
1656597610000|2022-06-30 14:00:10|5765.74|5765.74|5766.03|5766.03|5766.03|5766.03|5764.32|5764.32|0
1656597640000|2022-06-30 14:00:40|5766.35|5766.35|5766.35|5766.35|5766.35|5766.35|5766.35|5766.35|0
1656597650000|2022-06-30 14:00:50|5766.71|5766.71|5766.71|5766.71|5766.71|5766.71|5766.71|5766.71|0
1656597660000|2022-06-30 14:01:00|5766.39|5766.39|5766.39|5766.39|5766.39|5766.39|5766.39|5766.39|0
1656597680000|2022-06-30 14:01:20|5765.39|5765.39|5765.78|5765.78|5765.78|5765.78|5765.39|5765.39|0
1656597690000|2022-06-30 14:01:30|5766.14|5766.14|5766.81|5766.81|5768.09|5768.09|5766.14|5766.14|0
1656597700000|2022-06-30 14:01:40|5766.45|5766.45|5764.96|5764.96|5766.45|5766.45|5764.96|5764.96|0
1656597710000|2022-06-30 14:01:50|5764.32|5764.32|5764.04|5764.04|5764.32|5764.32|5764.04|5764.04|0
1656597720000|2022-06-30 14:02:00|5763.76|5763.76|5762.44|5762.44|5763.76|5763.76|5762.44|5762.44|0
1656597730000|2022-06-30 14:02:10|5762.72|5762.72|5760.97|5760.97|5762.72|5762.72|5760.97|5760.97|0
1656597740000|2022-06-30 14:02:20|5761.32|5761.32|5761.96|5761.96|5761.96|5761.96|5761|5761|0
1656597750000|2022-06-30 14:02:30|5761.64|5761.64|5762.28|5762.28|5762.28|5762.28|5761.64|5761.64|0
1656597760000|2022-06-30 14:02:40|5762.56|5762.56|5764.03|5764.03|5764.03|5764.03|5762.56|5762.56|0
1656597770000|2022-06-30 14:02:50|5763.54|5763.54|5763.54|5763.54|5763.54|5763.54|5763.54|5763.54|0
1656597780000|2022-06-30 14:03:00|5763.35|5763.35|5763.35|5763.35|5763.35|5763.35|5763.35|5763.35|0
1656597790000|2022-06-30 14:03:10|5763.67|5763.67|5763.99|5763.99|5763.99|5763.99|5763.67|5763.67|0
1656597800000|2022-06-30 14:03:20|5763.67|5763.67|5763.99|5763.99|5763.99|5763.99|5763.67|5763.67|0
1656597810000|2022-06-30 14:03:30|5763.71|5763.71|5763.71|5763.71|5763.71|5763.71|5763.71|5763.71|0
1656597820000|2022-06-30 14:03:40|5764.09|5764.09|5764.37|5764.37|5764.37|5764.37|5764.09|5764.09|0
1656597830000|2022-06-30 14:03:50|5764.87|5764.87|5765.15|5765.15|5765.87|5765.87|5764.87|5764.87|0
1656597840000|2022-06-30 14:04:00|5765.65|5765.65|5765.65|5765.65|5765.65|5765.65|5765.65|5765.65|0
1656597850000|2022-06-30 14:04:10|5765.93|5765.93|5766.43|5766.43|5766.43|5766.43|5765.93|5765.93|0
1656597860000|2022-06-30 14:04:20|5766.71|5766.71|5769.25|5769.25|5769.25|5769.25|5766.71|5766.71|0
1656597870000|2022-06-30 14:04:30|5769.96|5769.96|5771.28|5771.28|5771.28|5771.28|5769.96|5769.96|0
1656597890000|2022-06-30 14:04:50|5771|5771|5769.67|5769.67|5771|5771|5769.67|5769.67|0
1656597900000|2022-06-30 14:05:00|5768.9|5768.9|5767.96|5767.96|5768.9|5768.9|5767.96|5767.96|0
1656597910000|2022-06-30 14:05:10|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|5768.6|0
1656597920000|2022-06-30 14:05:20|5767.61|5767.61|5767.61|5767.61|5767.61|5767.61|5767.61|5767.61|0
1656597930000|2022-06-30 14:05:30|5767.11|5767.11|5766.51|5766.51|5767.11|5767.11|5766.51|5766.51|0
1656597940000|2022-06-30 14:05:40|5766.9|5766.9|5767.61|5767.61|5767.61|5767.61|5766.9|5766.9|0
1656597950000|2022-06-30 14:05:50|5766.9|5766.9|5766.54|5766.54|5766.9|5766.9|5766.54|5766.54|0
1656597970000|2022-06-30 14:06:10|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|5767.66|0
1656597980000|2022-06-30 14:06:20|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|5767.47|0
1656597990000|2022-06-30 14:06:30|5769.32|5769.32|5770.32|5770.32|5770.32|5770.32|5769.32|5769.32|0
1656598000000|2022-06-30 14:06:40|5769.96|5769.96|5768.58|5768.58|5769.96|5769.96|5768.58|5768.58|0
1656598030000|2022-06-30 14:07:10|5767.21|5767.21|5770.14|5770.14|5770.14|5770.14|5767.12|5767.12|0
1656598040000|2022-06-30 14:07:20|5770.33|5770.33|5770.19|5770.19|5770.33|5770.33|5770.19|5770.19|0
1656598050000|2022-06-30 14:07:30|5769.48|5769.48|5769.48|5769.48|5769.48|5769.48|5769.48|5769.48|0
1656598070000|2022-06-30 14:07:50|5768.84|5768.84|5768.84|5768.84|5768.84|5768.84|5768.84|5768.84|0
1656598080000|2022-06-30 14:08:00|5767.46|5767.46|5766.86|5766.86|5767.46|5767.46|5766.58|5766.58|0
1656598090000|2022-06-30 14:08:10|5767.36|5767.36|5767.36|5767.36|5767.36|5767.36|5767.36|5767.36|0
1656598110000|2022-06-30 14:08:30|5768.4|5768.4|5769.77|5769.77|5769.77|5769.77|5768.4|5768.4|0
1656598120000|2022-06-30 14:08:40|5770.41|5770.41|5771.32|5771.32|5771.32|5771.32|5770.41|5770.41|0
1656598140000|2022-06-30 14:09:00|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|0
1656598260000|2022-06-30 14:11:00|5775.91|5775.91|5775.91|5775.91|5775.91|5775.91|5775.91|5775.91|0
1656598280000|2022-06-30 14:11:20|5775.27|5775.27|5775.27|5775.27|5775.27|5775.27|5775.27|5775.27|0
1656598490000|2022-06-30 14:14:50|5781.39|5781.39|5784.25|5784.25|5784.25|5784.25|5781.39|5781.39|0
1656598500000|2022-06-30 14:15:00|5783.93|5783.93|5783.93|5783.93|5783.93|5783.93|5783.93|5783.93|0
1656598520000|2022-06-30 14:15:20|5784.12|5784.12|5783.32|5783.32|5784.31|5784.31|5783.32|5783.32|0
1656598530000|2022-06-30 14:15:30|5782.96|5782.96|5782.15|5782.15|5782.96|5782.96|5782.15|5782.15|0
1656598540000|2022-06-30 14:15:40|5781.77|5781.77|5781.38|5781.38|5781.77|5781.77|5781.38|5781.38|0
1656598550000|2022-06-30 14:15:50|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|0
1656598560000|2022-06-30 14:16:00|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|0
1656598570000|2022-06-30 14:16:10|5781.03|5781.03|5781.03|5781.03|5781.03|5781.03|5781.03|5781.03|0
1656598580000|2022-06-30 14:16:20|5781.52|5781.52|5781.91|5781.91|5781.91|5781.91|5781.52|5781.52|0
1656598600000|2022-06-30 14:16:40|5781.55|5781.55|5780.91|5780.91|5781.55|5781.55|5780.72|5780.72|0
1656598610000|2022-06-30 14:16:50|5780.53|5780.53|5780.53|5780.53|5780.53|5780.53|5780.53|5780.53|0
1656598640000|2022-06-30 14:17:20|5780.14|5780.14|5781.1|5781.1|5781.1|5781.1|5780.14|5780.14|0
1656598650000|2022-06-30 14:17:30|5781.46|5781.46|5782.19|5782.19|5782.38|5782.38|5781.46|5781.46|0
1656598670000|2022-06-30 14:17:50|5782.47|5782.47|5782.86|5782.86|5782.86|5782.86|5782.47|5782.47|0
1656598690000|2022-06-30 14:18:10|5783.82|5783.82|5784.42|5784.42|5784.42|5784.42|5783.82|5783.82|0
1656598710000|2022-06-30 14:18:30|5785.19|5785.19|5785.19|5785.19|5785.19|5785.19|5785.19|5785.19|0
1656598740000|2022-06-30 14:19:00|5785.01|5785.01|5784.36|5784.36|5785.29|5785.29|5784.36|5784.36|0
1656598750000|2022-06-30 14:19:10|5783.8|5783.8|5784.58|5784.58|5784.58|5784.58|5783.8|5783.8|0
1656598770000|2022-06-30 14:19:30|5784.96|5784.96|5785.85|5785.85|5785.85|5785.85|5784.96|5784.96|0
1656598780000|2022-06-30 14:19:40|5785.42|5785.42|5785.42|5785.42|5785.42|5785.42|5785.42|5785.42|0
1656598790000|2022-06-30 14:19:50|5784.93|5784.93|5784.93|5784.93|5784.93|5784.93|5784.93|5784.93|0
1656598800000|2022-06-30 14:20:00|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|5784.61|0
1656598810000|2022-06-30 14:20:10|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|0
1656598820000|2022-06-30 14:20:20|5783.32|5783.32|5783.23|5783.23|5783.51|5783.51|5783.23|5783.23|0
1656598840000|2022-06-30 14:20:40|5783.42|5783.42|5783.14|5783.14|5783.42|5783.42|5783.14|5783.14|0
1656598850000|2022-06-30 14:20:50|5783.33|5783.33|5783.48|5783.48|5783.52|5783.52|5783.2|5783.2|0
1656598860000|2022-06-30 14:21:00|5783.84|5783.84|5784.8|5784.8|5784.8|5784.8|5783.52|5783.52|0
1656598880000|2022-06-30 14:21:20|5784.48|5784.48|5784.44|5784.44|5784.76|5784.76|5784.44|5784.44|0
1656598890000|2022-06-30 14:21:30|5784.25|5784.25|5784.25|5784.25|5784.25|5784.25|5784.25|5784.25|0
1656598910000|2022-06-30 14:21:50|5783.97|5783.97|5784.07|5784.07|5784.07|5784.07|5783.88|5783.88|0
1656598920000|2022-06-30 14:22:00|5783.11|5783.11|5783.11|5783.11|5783.11|5783.11|5783.11|5783.11|0
1656598930000|2022-06-30 14:22:10|5782.75|5782.75|5782.75|5782.75|5782.94|5782.94|5782.56|5782.56|0
1656598940000|2022-06-30 14:22:20|5783.39|5783.39|5784.62|5784.62|5785|5785|5783.39|5783.39|0
1656598950000|2022-06-30 14:22:30|5784.94|5784.94|5784.94|5784.94|5784.94|5784.94|5784.94|5784.94|0
1656598960000|2022-06-30 14:22:40|5785.15|5785.15|5784.78|5784.78|5785.15|5785.15|5784.78|5784.78|0
1656598980000|2022-06-30 14:23:00|5785.27|5785.27|5784.73|5784.73|5785.27|5785.27|5784.73|5784.73|0
1656599000000|2022-06-30 14:23:20|5783.57|5783.57|5784.43|5784.43|5784.43|5784.43|5783.57|5783.57|0
1656599010000|2022-06-30 14:23:30|5785.42|5785.42|5786.81|5786.81|5786.81|5786.81|5785.42|5785.42|0
1656599020000|2022-06-30 14:23:40|5787.31|5787.31|5789.49|5789.49|5789.49|5789.49|5787.31|5787.31|0
1656599030000|2022-06-30 14:23:50|5789.99|5789.99|5790.57|5790.57|5790.57|5790.57|5789.49|5789.49|0
1656599040000|2022-06-30 14:24:00|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|5790.92|0
1656599050000|2022-06-30 14:24:10|5791.42|5791.42|5792.2|5792.2|5792.2|5792.2|5791.42|5791.42|0
1656599060000|2022-06-30 14:24:20|5792.56|5792.56|5793.2|5793.2|5793.2|5793.2|5792.56|5792.56|0
1656599070000|2022-06-30 14:24:30|5793.52|5793.52|5793.8|5793.8|5793.8|5793.8|5793.52|5793.52|0
1656599080000|2022-06-30 14:24:40|5793.61|5793.61|5793.42|5793.42|5793.61|5793.61|5793.42|5793.42|0
1656599090000|2022-06-30 14:24:50|5793.7|5793.7|5793.42|5793.42|5793.7|5793.7|5793.42|5793.42|0
1656599100000|2022-06-30 14:25:00|5793.06|5793.06|5794.55|5794.55|5794.55|5794.55|5793.06|5793.06|0
1656599110000|2022-06-30 14:25:10|5795.05|5795.05|5795.24|5795.24|5795.24|5795.24|5795.05|5795.05|0
1656599120000|2022-06-30 14:25:20|5796.34|5796.34|5796.34|5796.34|5796.34|5796.34|5796.34|5796.34|0
1656599130000|2022-06-30 14:25:30|5796.53|5796.53|5797.24|5797.24|5797.24|5797.24|5796.53|5796.53|0
1656599150000|2022-06-30 14:25:50|5796.92|5796.92|5796.26|5796.26|5796.92|5796.92|5796.26|5796.26|0
1656599160000|2022-06-30 14:26:00|5795.76|5795.76|5796.76|5796.76|5796.76|5796.76|5795.76|5795.76|0
1656599190000|2022-06-30 14:26:30|5797.04|5797.04|5795.5|5795.5|5797.04|5797.04|5795.5|5795.5|0
1656599200000|2022-06-30 14:26:40|5795.18|5795.18|5795.46|5795.46|5795.46|5795.46|5794.82|5794.82|0
1656599210000|2022-06-30 14:26:50|5795.07|5795.07|5795.07|5795.07|5795.07|5795.07|5795.07|5795.07|0
1656599220000|2022-06-30 14:27:00|5794.36|5794.36|5794.58|5794.58|5794.58|5794.58|5794.08|5794.08|0
1656599230000|2022-06-30 14:27:10|5793.62|5793.62|5793.56|5793.56|5793.94|5793.94|5793.56|5793.56|0
1656599240000|2022-06-30 14:27:20|5793.75|5793.75|5795.12|5795.12|5795.7|5795.7|5793.75|5793.75|0
1656599250000|2022-06-30 14:27:30|5795.31|5795.31|5795.68|5795.68|5795.68|5795.68|5795.31|5795.31|0
1656599270000|2022-06-30 14:27:50|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|5795.29|0
1656599280000|2022-06-30 14:28:00|5794.97|5794.97|5794.2|5794.2|5794.97|5794.97|5794.2|5794.2|0
1656599300000|2022-06-30 14:28:20|5793.82|5793.82|5793.46|5793.46|5793.82|5793.82|5793.46|5793.46|0
1656599320000|2022-06-30 14:28:40|5793.14|5793.14|5791.68|5791.68|5793.14|5793.14|5791.68|5791.68|0
1656599330000|2022-06-30 14:28:50|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|0
1656599340000|2022-06-30 14:29:00|5792.36|5792.36|5793.11|5793.11|5793.49|5793.49|5792.36|5792.36|0
1656599350000|2022-06-30 14:29:10|5793.43|5793.43|5792.66|5792.66|5793.43|5793.43|5792.66|5792.66|0
1656599360000|2022-06-30 14:29:20|5792.34|5792.34|5792.53|5792.53|5792.53|5792.53|5792.34|5792.34|0
1656599370000|2022-06-30 14:29:30|5792.25|5792.25|5792.25|5792.25|5792.25|5792.25|5792.25|5792.25|0
1656599380000|2022-06-30 14:29:40|5792.06|5792.06|5792.06|5792.06|5792.06|5792.06|5792.06|5792.06|0
1656599390000|2022-06-30 14:29:50|5792.18|5792.18|5792.18|5792.18|5792.18|5792.18|5792.18|5792.18|0
1656599400000|2022-06-30 14:30:00|5791.9|5791.9|5791.29|5791.29|5791.9|5791.9|5790.52|5790.52|0
1656599410000|2022-06-30 14:30:10|5791.47|5791.47|5795.01|5795.01|5795.01|5795.01|5791.47|5791.47|0
1656599420000|2022-06-30 14:30:20|5794.65|5794.65|5794.93|5794.93|5794.93|5794.93|5794.65|5794.65|0
1656599430000|2022-06-30 14:30:30|5795.12|5795.12|5798.07|5798.07|5798.38|5798.38|5795.12|5795.12|0
1656599440000|2022-06-30 14:30:40|5797.57|5797.57|5796.99|5796.99|5797.85|5797.85|5796.99|5796.99|0
1656599450000|2022-06-30 14:30:50|5797.27|5797.27|5797.66|5797.66|5798.04|5798.04|5797.27|5797.27|0
1656599460000|2022-06-30 14:31:00|5797.02|5797.02|5798.1|5798.1|5798.29|5798.29|5797.02|5797.02|0
1656599470000|2022-06-30 14:31:10|5798.74|5798.74|5798.42|5798.42|5799.06|5799.06|5798.42|5798.42|0
1656599480000|2022-06-30 14:31:20|5798.92|5798.92|5800.63|5800.63|5800.82|5800.82|5798.88|5798.88|0
1656599490000|2022-06-30 14:31:30|5801.13|5801.13|5800.81|5800.81|5801.13|5801.13|5800.81|5800.81|0
1656599520000|2022-06-30 14:32:00|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|0
1656599530000|2022-06-30 14:32:10|5800.11|5800.11|5801.22|5801.22|5801.22|5801.22|5799.83|5799.83|0
1656599540000|2022-06-30 14:32:20|5801.03|5801.03|5802.44|5802.44|5803.12|5803.12|5801.03|5801.03|0
1656599550000|2022-06-30 14:32:30|5802.94|5802.94|5803.71|5803.71|5803.71|5803.71|5802.94|5802.94|0
1656599560000|2022-06-30 14:32:40|5803.9|5803.9|5803.58|5803.58|5804.22|5804.22|5803.58|5803.58|0
1656599570000|2022-06-30 14:32:50|5804.22|5804.22|5804.72|5804.72|5804.72|5804.72|5803.9|5803.9|0
1656599580000|2022-06-30 14:33:00|5805.36|5805.36|5804.54|5804.54|5805.36|5805.36|5804.54|5804.54|0
1656599590000|2022-06-30 14:33:10|5804.22|5804.22|5805.14|5805.14|5805.14|5805.14|5804.22|5804.22|0
1656599670000|2022-06-30 14:34:30|5808.91|5808.91|5808.59|5808.59|5808.91|5808.91|5808.59|5808.59|0
1656599680000|2022-06-30 14:34:40|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|0
1656599690000|2022-06-30 14:34:50|5808.27|5808.27|5808.66|5808.66|5808.66|5808.66|5808.27|5808.27|0
1656599700000|2022-06-30 14:35:00|5808.27|5808.27|5807.95|5807.95|5808.27|5808.27|5807.95|5807.95|0
1656599710000|2022-06-30 14:35:10|5807.63|5807.63|5807.63|5807.63|5807.63|5807.63|5807.63|5807.63|0
1656599720000|2022-06-30 14:35:20|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|5808.01|0
1656599750000|2022-06-30 14:35:50|5808.39|5808.39|5809.65|5809.65|5809.65|5809.65|5808.39|5808.39|0
1656599760000|2022-06-30 14:36:00|5809.93|5809.93|5810.32|5810.32|5810.32|5810.32|5809.93|5809.93|0
1656599770000|2022-06-30 14:36:10|5810.13|5810.13|5811.31|5811.31|5811.44|5811.44|5810.13|5810.13|0
1656599780000|2022-06-30 14:36:20|5811.12|5811.12|5810.74|5810.74|5811.12|5811.12|5809.97|5809.97|0
1656599820000|2022-06-30 14:37:00|5810.24|5810.24|5810.75|5810.75|5810.75|5810.75|5810.24|5810.24|0
1656599830000|2022-06-30 14:37:10|5811.13|5811.13|5812.72|5812.72|5812.72|5812.72|5811.13|5811.13|0
1656599840000|2022-06-30 14:37:20|5812.91|5812.91|5812.91|5812.91|5812.91|5812.91|5812.91|5812.91|0
1656599850000|2022-06-30 14:37:30|5813.1|5813.1|5813.1|5813.1|5813.1|5813.1|5813.1|5813.1|0
1656599860000|2022-06-30 14:37:40|5815.79|5815.79|5817.22|5817.22|5817.22|5817.22|5815.79|5815.79|0
1656599870000|2022-06-30 14:37:50|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|0
1656599880000|2022-06-30 14:38:00|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|5816.9|0
1656599900000|2022-06-30 14:38:20|5817.22|5817.22|5817.72|5817.72|5817.72|5817.72|5817.22|5817.22|0
1656599910000|2022-06-30 14:38:30|5818.21|5818.21|5818.21|5818.21|5818.21|5818.21|5818.21|5818.21|0
1656599920000|2022-06-30 14:38:40|5818.4|5818.4|5818.4|5818.4|5818.4|5818.4|5818.4|5818.4|0
1656599930000|2022-06-30 14:38:50|5818.08|5818.08|5816.19|5816.19|5818.17|5818.17|5816.19|5816.19|0
1656599950000|2022-06-30 14:39:10|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1656599960000|2022-06-30 14:39:20|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|5817.14|0
1656599980000|2022-06-30 14:39:40|5816.93|5816.93|5816.93|5816.93|5816.93|5816.93|5816.93|5816.93|0
1656599990000|2022-06-30 14:39:50|5816.55|5816.55|5812.83|5812.83|5816.55|5816.55|5812.83|5812.83|0
1656600000000|2022-06-30 14:40:00|5812.2|5812.2|5809.36|5809.36|5812.2|5812.2|5809.36|5809.36|0
1656600020000|2022-06-30 14:40:20|5809.08|5809.08|5808.52|5808.52|5809.08|5809.08|5808.52|5808.52|0
1656600030000|2022-06-30 14:40:30|5809.28|5809.28|5809.56|5809.56|5809.56|5809.56|5809.28|5809.28|0
1656600040000|2022-06-30 14:40:40|5809.94|5809.94|5809.56|5809.56|5809.94|5809.94|5809.56|5809.56|0
1656600060000|2022-06-30 14:41:00|5808.61|5808.61|5808.99|5808.99|5808.99|5808.99|5808.61|5808.61|0
1656600070000|2022-06-30 14:41:10|5808.71|5808.71|5808.99|5808.99|5808.99|5808.99|5808.71|5808.71|0
1656600090000|2022-06-30 14:41:30|5809.31|5809.31|5809.31|5809.31|5809.31|5809.31|5809.31|5809.31|0
1656600100000|2022-06-30 14:41:40|5809.87|5809.87|5809.23|5809.23|5809.87|5809.87|5809.23|5809.23|0
1656600110000|2022-06-30 14:41:50|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|0
1656600120000|2022-06-30 14:42:00|5808.72|5808.72|5808.72|5808.72|5808.72|5808.72|5808.72|5808.72|0
1656600130000|2022-06-30 14:42:10|5809.1|5809.1|5809.42|5809.42|5809.42|5809.42|5809.1|5809.1|0
1656600170000|2022-06-30 14:42:50|5809.23|5809.23|5808.68|5808.68|5809.23|5809.23|5808.68|5808.68|0
1656600180000|2022-06-30 14:43:00|5809.04|5809.04|5809.42|5809.42|5809.42|5809.42|5809.04|5809.04|0
1656600190000|2022-06-30 14:43:10|5809.92|5809.92|5810.56|5810.56|5810.56|5810.56|5809.92|5809.92|0
1656600200000|2022-06-30 14:43:20|5810.91|5810.91|5811.1|5811.1|5811.1|5811.1|5810.91|5810.91|0
1656600210000|2022-06-30 14:43:30|5811.42|5811.42|5811.1|5811.1|5811.42|5811.42|5811.1|5811.1|0
1656600220000|2022-06-30 14:43:40|5810.91|5810.91|5813.41|5813.41|5813.41|5813.41|5810.56|5810.56|0
1656600230000|2022-06-30 14:43:50|5815.91|5815.91|5815.14|5815.14|5815.91|5815.91|5815.14|5815.14|0
1656600240000|2022-06-30 14:44:00|5814.37|5814.37|5814.37|5814.37|5814.37|5814.37|5814.37|5814.37|0
1656600250000|2022-06-30 14:44:10|5814.69|5814.69|5816.77|5816.77|5816.77|5816.77|5814.69|5814.69|0
1656600260000|2022-06-30 14:44:20|5816.98|5816.98|5817.98|5817.98|5817.98|5817.98|5816.98|5816.98|0
1656600270000|2022-06-30 14:44:30|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|5818.26|0
1656600290000|2022-06-30 14:44:50|5817.94|5817.94|5817.94|5817.94|5817.94|5817.94|5817.94|5817.94|0
1656600300000|2022-06-30 14:45:00|5817.66|5817.66|5817.66|5817.66|5817.66|5817.66|5817.66|5817.66|0
1656600320000|2022-06-30 14:45:20|5817.84|5817.84|5822.65|5822.65|5822.65|5822.65|5817.84|5817.84|0
1656600340000|2022-06-30 14:45:40|5822.33|5822.33|5822.72|5822.72|5822.72|5822.72|5822.33|5822.33|0
1656600350000|2022-06-30 14:45:50|5824.26|5824.26|5824.26|5824.26|5824.26|5824.26|5824.26|5824.26|0
1656600360000|2022-06-30 14:46:00|5824.58|5824.58|5824.71|5824.71|5824.9|5824.9|5824.58|5824.58|0
1656600370000|2022-06-30 14:46:10|5824.39|5824.39|5823.75|5823.75|5824.39|5824.39|5823.75|5823.75|0
1656600390000|2022-06-30 14:46:30|5824.13|5824.13|5824.13|5824.13|5824.13|5824.13|5824.13|5824.13|0
1656600410000|2022-06-30 14:46:50|5823.85|5823.85|5823.09|5823.09|5823.85|5823.85|5823.08|5823.08|0
1656600420000|2022-06-30 14:47:00|5823.59|5823.59|5823.59|5823.59|5824.36|5824.36|5823.59|5823.59|0
1656600430000|2022-06-30 14:47:10|5823.97|5823.97|5824.09|5824.09|5824.09|5824.09|5823.59|5823.59|0
1656600440000|2022-06-30 14:47:20|5824.37|5824.37|5824.88|5824.88|5824.88|5824.88|5824.37|5824.37|0
1656600450000|2022-06-30 14:47:30|5824.56|5824.56|5826.03|5826.03|5826.09|5826.09|5824.56|5824.56|0
1656600460000|2022-06-30 14:47:40|5825.71|5825.71|5825.71|5825.71|5825.71|5825.71|5825.71|5825.71|0
1656600470000|2022-06-30 14:47:50|5826.03|5826.03|5826.96|5826.96|5826.96|5826.96|5826.03|5826.03|0
1656600480000|2022-06-30 14:48:00|5827.35|5827.35|5827.24|5827.24|5827.35|5827.35|5826.96|5826.96|0
1656600490000|2022-06-30 14:48:10|5827.56|5827.56|5830.9|5830.9|5830.9|5830.9|5827.56|5827.56|0
1656600500000|2022-06-30 14:48:20|5830.13|5830.13|5830.26|5830.26|5830.51|5830.51|5829.87|5829.87|0
1656600520000|2022-06-30 14:48:40|5828.76|5828.76|5828.76|5828.76|5828.76|5828.76|5828.76|5828.76|0
1656600530000|2022-06-30 14:48:50|5828.44|5828.44|5827.77|5827.77|5828.44|5828.44|5827.77|5827.77|0
1656600540000|2022-06-30 14:49:00|5827.58|5827.58|5826.55|5826.55|5827.58|5827.58|5826.23|5826.23|0
1656600550000|2022-06-30 14:49:10|5826.74|5826.74|5826.39|5826.39|5826.74|5826.74|5826.39|5826.39|0
1656600560000|2022-06-30 14:49:20|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|5827.88|0
1656600570000|2022-06-30 14:49:30|5828.2|5828.2|5829.85|5829.85|5829.85|5829.85|5828.2|5828.2|0
1656600580000|2022-06-30 14:49:40|5829.47|5829.47|5829.85|5829.85|5829.85|5829.85|5829.47|5829.47|0
1656600600000|2022-06-30 14:50:00|5829.35|5829.35|5827.54|5827.54|5829.35|5829.35|5827.54|5827.54|0
1656600610000|2022-06-30 14:50:10|5827.35|5827.35|5827.16|5827.16|5827.35|5827.35|5826.58|5826.58|0
1656600620000|2022-06-30 14:50:20|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|0
1656600630000|2022-06-30 14:50:30|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|5828.63|0
1656600640000|2022-06-30 14:50:40|5828.31|5828.31|5828.31|5828.31|5828.31|5828.31|5828.31|5828.31|0
1656600650000|2022-06-30 14:50:50|5828.59|5828.59|5828.59|5828.59|5828.59|5828.59|5828.59|5828.59|0
1656600660000|2022-06-30 14:51:00|5829.58|5829.58|5828.89|5828.89|5829.58|5829.58|5828.89|5828.89|0
1656600680000|2022-06-30 14:51:20|5829.17|5829.17|5830.31|5830.31|5830.31|5830.31|5829.17|5829.17|0
1656600700000|2022-06-30 14:51:40|5830.89|5830.89|5833.39|5833.39|5833.75|5833.75|5830.89|5830.89|0
1656600710000|2022-06-30 14:51:50|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|0
1656600720000|2022-06-30 14:52:00|5834.38|5834.38|5834.66|5834.66|5834.66|5834.66|5834.38|5834.38|0
1656600730000|2022-06-30 14:52:10|5835.16|5835.16|5836.96|5836.96|5837.2|5837.2|5835.16|5835.16|0
1656600740000|2022-06-30 14:52:20|5838.55|5838.55|5839.83|5839.83|5840.15|5840.15|5838.55|5838.55|0
1656600750000|2022-06-30 14:52:30|5840.21|5840.21|5841.17|5841.17|5841.17|5841.17|5840.21|5840.21|0
1656600760000|2022-06-30 14:52:40|5841.53|5841.53|5841.17|5841.17|5841.53|5841.53|5841.17|5841.17|0
1656600770000|2022-06-30 14:52:50|5840.85|5840.85|5842.82|5842.82|5842.82|5842.82|5840.85|5840.85|0
1656600780000|2022-06-30 14:53:00|5842.99|5842.99|5843.38|5843.38|5843.38|5843.38|5842.99|5842.99|0
1656600790000|2022-06-30 14:53:10|5844.02|5844.02|5844.59|5844.59|5844.59|5844.59|5844.02|5844.02|0
1656600890000|2022-06-30 14:54:50|5844.42|5844.42|5844.42|5844.42|5844.42|5844.42|5844.42|5844.42|0
1656600900000|2022-06-30 14:55:00|5845.19|5845.19|5845.38|5845.38|5845.38|5845.38|5845.19|5845.19|0
1656600910000|2022-06-30 14:55:10|5845.1|5845.1|5845.38|5845.38|5845.38|5845.38|5845.1|5845.1|0
1656600920000|2022-06-30 14:55:20|5845.74|5845.74|5849.1|5849.1|5849.1|5849.1|5845.74|5845.74|0
1656600940000|2022-06-30 14:55:40|5849.38|5849.38|5849.38|5849.38|5849.38|5849.38|5849.38|5849.38|0
1656600960000|2022-06-30 14:56:00|5848.39|5848.39|5848.39|5848.39|5848.39|5848.39|5848.39|5848.39|0
1656600970000|2022-06-30 14:56:10|5848.74|5848.74|5850.04|5850.04|5850.04|5850.04|5848.39|5848.39|0
1656600980000|2022-06-30 14:56:20|5849.72|5849.72|5850.1|5850.1|5850.1|5850.1|5849.72|5849.72|0
1656600990000|2022-06-30 14:56:30|5850.29|5850.29|5850.57|5850.57|5850.57|5850.57|5850.29|5850.29|0
1656601000000|2022-06-30 14:56:40|5850.38|5850.38|5850.55|5850.55|5850.74|5850.74|5850.38|5850.38|0
1656601010000|2022-06-30 14:56:50|5851.19|5851.19|5851.94|5851.94|5851.94|5851.94|5851.19|5851.19|0
1656601020000|2022-06-30 14:57:00|5851.62|5851.62|5851.23|5851.23|5851.62|5851.62|5851.23|5851.23|0
1656601030000|2022-06-30 14:57:10|5850.85|5850.85|5850.85|5850.85|5850.85|5850.85|5850.46|5850.46|0
1656601040000|2022-06-30 14:57:20|5851.03|5851.03|5851.22|5851.22|5851.22|5851.22|5851.03|5851.03|0
1656601050000|2022-06-30 14:57:30|5851.58|5851.58|5853.1|5853.1|5853.1|5853.1|5851.22|5851.22|0
1656601060000|2022-06-30 14:57:40|5854.1|5854.1|5852.88|5852.88|5854.1|5854.1|5852.56|5852.56|0
1656601080000|2022-06-30 14:58:00|5852.52|5852.52|5853.2|5853.2|5853.2|5853.2|5852.52|5852.52|0
1656601090000|2022-06-30 14:58:10|5852.88|5852.88|5852.88|5852.88|5852.88|5852.88|5852.88|5852.88|0
1656601100000|2022-06-30 14:58:20|5853.2|5853.2|5853.2|5853.2|5853.2|5853.2|5853.2|5853.2|0
1656601150000|2022-06-30 14:59:10|5852.88|5852.88|5856.27|5856.27|5856.27|5856.27|5852.88|5852.88|0
1656601170000|2022-06-30 14:59:30|5855.56|5855.56|5856.12|5856.12|5856.12|5856.12|5855.56|5855.56|0
1656601180000|2022-06-30 14:59:40|5856.44|5856.44|5855.74|5855.74|5856.44|5856.44|5855.74|5855.74|0
1656601190000|2022-06-30 14:59:50|5855.96|5855.96|5855.24|5855.24|5855.96|5855.96|5854.53|5854.53|0
1656601200000|2022-06-30 15:00:00|5854.74|5854.74|5852.87|5852.87|5854.74|5854.74|5852.87|5852.87|0
1656601220000|2022-06-30 15:00:20|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|0
1656601250000|2022-06-30 15:00:50|5852.81|5852.81|5854.72|5854.72|5854.72|5854.72|5852.81|5852.81|0
1656601260000|2022-06-30 15:01:00|5854.4|5854.4|5853.93|5853.93|5854.4|5854.4|5853.93|5853.93|0
1656601280000|2022-06-30 15:01:20|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|0
1656601290000|2022-06-30 15:01:30|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|0
1656601300000|2022-06-30 15:01:40|5852.93|5852.93|5852.61|5852.61|5852.93|5852.93|5852.61|5852.61|0
1656601310000|2022-06-30 15:01:50|5852.33|5852.33|5852.22|5852.22|5852.61|5852.61|5851.9|5851.9|0
1656601320000|2022-06-30 15:02:00|5851.9|5851.9|5849.01|5849.01|5851.9|5851.9|5849.01|5849.01|0
1656601350000|2022-06-30 15:02:30|5848.69|5848.69|5848.69|5848.69|5848.69|5848.69|5848.69|5848.69|0
1656601390000|2022-06-30 15:03:10|5848.41|5848.41|5848.23|5848.23|5848.41|5848.41|5848.23|5848.23|0
1656601400000|2022-06-30 15:03:20|5848.55|5848.55|5848.66|5848.66|5849.2|5849.2|5848.55|5848.55|0
1656601410000|2022-06-30 15:03:30|5848.16|5848.16|5846.42|5846.42|5848.16|5848.16|5846.42|5846.42|0
1656601420000|2022-06-30 15:03:40|5846.1|5846.1|5844.5|5844.5|5846.1|5846.1|5844.5|5844.5|0
1656601430000|2022-06-30 15:03:50|5845.5|5845.5|5845.1|5845.1|5845.82|5845.82|5845.1|5845.1|0
1656601440000|2022-06-30 15:04:00|5844.82|5844.82|5841.88|5841.88|5844.82|5844.82|5841.88|5841.88|0
1656601450000|2022-06-30 15:04:10|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|0
1656601460000|2022-06-30 15:04:20|5842.76|5842.76|5843|5843|5843.5|5843.5|5842.76|5842.76|0
1656601480000|2022-06-30 15:04:40|5843.28|5843.28|5843.28|5843.28|5843.28|5843.28|5843.28|5843.28|0
1656601490000|2022-06-30 15:04:50|5843.66|5843.66|5845.17|5845.17|5845.17|5845.17|5843.66|5843.66|0
1656601500000|2022-06-30 15:05:00|5844.85|5844.85|5844.35|5844.35|5844.85|5844.85|5844.35|5844.35|0
1656601510000|2022-06-30 15:05:10|5843.86|5843.86|5844.14|5844.14|5844.14|5844.14|5843.86|5843.86|0
1656601520000|2022-06-30 15:05:20|5844.42|5844.42|5845.74|5845.74|5845.74|5845.74|5844.42|5844.42|0
1656601530000|2022-06-30 15:05:30|5846.06|5846.06|5845.74|5845.74|5846.38|5846.38|5845.74|5845.74|0
1656601540000|2022-06-30 15:05:40|5846.06|5846.06|5846.06|5846.06|5846.06|5846.06|5846.06|5846.06|0
1656601550000|2022-06-30 15:05:50|5845.68|5845.68|5844.58|5844.58|5845.68|5845.68|5844.58|5844.58|0
1656601570000|2022-06-30 15:06:10|5843.58|5843.58|5842.59|5842.59|5843.58|5843.58|5842.09|5842.09|0
1656601590000|2022-06-30 15:06:30|5842.87|5842.87|5842.87|5842.87|5842.87|5842.87|5842.87|5842.87|0
1656601600000|2022-06-30 15:06:40|5843.37|5843.37|5843.37|5843.37|5843.37|5843.37|5843.37|5843.37|0
1656601610000|2022-06-30 15:06:50|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|5843.74|0
1656601620000|2022-06-30 15:07:00|5844.1|5844.1|5844.29|5844.29|5844.29|5844.29|5844.1|5844.1|0
1656601630000|2022-06-30 15:07:10|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|5844.61|0
1656601640000|2022-06-30 15:07:20|5845.11|5845.11|5845.82|5845.82|5845.82|5845.82|5845.11|5845.11|0
1656601650000|2022-06-30 15:07:30|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|0
1656601660000|2022-06-30 15:07:40|5846.04|5846.04|5846.32|5846.32|5846.32|5846.32|5846.04|5846.04|0
1656601670000|2022-06-30 15:07:50|5846.13|5846.13|5846.13|5846.13|5846.13|5846.13|5846.13|5846.13|0
1656601680000|2022-06-30 15:08:00|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|5845.78|0
1656601690000|2022-06-30 15:08:10|5846.42|5846.42|5846.42|5846.42|5846.42|5846.42|5846.1|5846.1|0
1656601700000|2022-06-30 15:08:20|5846.03|5846.03|5846|5846|5846.03|5846.03|5845.53|5845.53|0
1656601710000|2022-06-30 15:08:30|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|5846.32|0
1656601720000|2022-06-30 15:08:40|5846.51|5846.51|5847.06|5847.06|5847.06|5847.06|5846.51|5846.51|0
1656601730000|2022-06-30 15:08:50|5847.55|5847.55|5847.55|5847.55|5847.55|5847.55|5847.55|5847.55|0
1656601740000|2022-06-30 15:09:00|5848.19|5848.19|5848.19|5848.19|5848.19|5848.19|5848.19|5848.19|0
1656601800000|2022-06-30 15:10:00|5855.02|5855.02|5855.02|5855.02|5855.02|5855.02|5855.02|5855.02|0
1656601810000|2022-06-30 15:10:10|5854.7|5854.7|5855.72|5855.72|5855.72|5855.72|5854.7|5854.7|0
1656601820000|2022-06-30 15:10:20|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|0
1656601830000|2022-06-30 15:10:30|5856.23|5856.23|5858.17|5858.17|5858.17|5858.17|5856.23|5856.23|0
1656601860000|2022-06-30 15:11:00|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|5858.53|0
1656601870000|2022-06-30 15:11:10|5857.38|5857.38|5856.7|5856.7|5857.38|5857.38|5856.32|5856.32|0
1656601880000|2022-06-30 15:11:20|5856.21|5856.21|5855.4|5855.4|5856.21|5856.21|5854.71|5854.71|0
1656601890000|2022-06-30 15:11:30|5855.21|5855.21|5854.21|5854.21|5855.21|5855.21|5854.21|5854.21|0
1656601900000|2022-06-30 15:11:40|5854.02|5854.02|5853.74|5853.74|5854.02|5854.02|5853.74|5853.74|0
1656601910000|2022-06-30 15:11:50|5853.93|5853.93|5853.75|5853.75|5854.25|5854.25|5853.75|5853.75|0
1656601920000|2022-06-30 15:12:00|5853.26|5853.26|5854.14|5854.14|5854.14|5854.14|5853.26|5853.26|0
1656601930000|2022-06-30 15:12:10|5855.7|5855.7|5857.02|5857.02|5857.02|5857.02|5855.7|5855.7|0
1656601940000|2022-06-30 15:12:20|5857.38|5857.38|5858.54|5858.54|5858.54|5858.54|5857.38|5857.38|0
1656601950000|2022-06-30 15:12:30|5858.73|5858.73|5858.54|5858.54|5858.73|5858.73|5858.54|5858.54|0
1656601960000|2022-06-30 15:12:40|5859.22|5859.22|5859.22|5859.22|5859.22|5859.22|5859.22|5859.22|0
1656601970000|2022-06-30 15:12:50|5859.71|5859.71|5859.71|5859.71|5859.71|5859.71|5859.71|5859.71|0
1656602000000|2022-06-30 15:13:20|5860.87|5860.87|5861.29|5861.29|5861.29|5861.29|5860.87|5860.87|0
1656602010000|2022-06-30 15:13:30|5861.79|5861.79|5861.79|5861.79|5861.79|5861.79|5861.79|5861.79|0
1656602020000|2022-06-30 15:13:40|5862.15|5862.15|5863.71|5863.71|5863.71|5863.71|5862.15|5862.15|0
1656602030000|2022-06-30 15:13:50|5864.21|5864.21|5863.71|5863.71|5864.21|5864.21|5863.71|5863.71|0
1656602050000|2022-06-30 15:14:10|5863.32|5863.32|5863.14|5863.14|5863.32|5863.32|5863.14|5863.14|0
1656602060000|2022-06-30 15:14:20|5862.92|5862.92|5862.92|5862.92|5862.92|5862.92|5862.92|5862.92|0
1656602080000|2022-06-30 15:14:40|5863.3|5863.3|5863.49|5863.49|5863.49|5863.49|5863.3|5863.3|0
1656602090000|2022-06-30 15:14:50|5863.3|5863.3|5863.61|5863.61|5863.8|5863.8|5863.3|5863.3|0
1656602100000|2022-06-30 15:15:00|5863.43|5863.43|5862.28|5862.28|5863.43|5863.43|5862.28|5862.28|0
1656602110000|2022-06-30 15:15:10|5862.6|5862.6|5863.1|5863.1|5863.1|5863.1|5862.6|5862.6|0
1656602120000|2022-06-30 15:15:20|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|0
1656602130000|2022-06-30 15:15:30|5863.1|5863.1|5863.1|5863.1|5863.1|5863.1|5863.1|5863.1|0
1656602140000|2022-06-30 15:15:40|5864.06|5864.06|5864.06|5864.06|5864.06|5864.06|5864.06|5864.06|0
1656602150000|2022-06-30 15:15:50|5864.37|5864.37|5864.37|5864.37|5864.37|5864.37|5864.37|5864.37|0
1656602160000|2022-06-30 15:16:00|5865.01|5865.01|5866.05|5866.05|5866.55|5866.55|5865.01|5865.01|0
1656602170000|2022-06-30 15:16:10|5866.41|5866.41|5866.41|5866.41|5866.41|5866.41|5866.41|5866.41|0
1656602190000|2022-06-30 15:16:30|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|5866.13|0
1656602200000|2022-06-30 15:16:40|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|5865.85|0
1656602210000|2022-06-30 15:16:50|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|5866.2|0
1656602230000|2022-06-30 15:17:10|5866.84|5866.84|5867.48|5867.48|5867.48|5867.48|5866.84|5866.84|0
1656602250000|2022-06-30 15:17:30|5867.91|5867.91|5869.2|5869.2|5869.2|5869.2|5867.91|5867.91|0
1656602260000|2022-06-30 15:17:40|5870.28|5870.28|5869.92|5869.92|5870.28|5870.28|5869.92|5869.92|0
1656602280000|2022-06-30 15:18:00|5869.6|5869.6|5869.1|5869.1|5869.6|5869.6|5869.1|5869.1|0
1656602290000|2022-06-30 15:18:10|5868.74|5868.74|5868.74|5868.74|5868.74|5868.74|5868.74|5868.74|0
1656602300000|2022-06-30 15:18:20|5868.25|5868.25|5868.25|5868.25|5868.25|5868.25|5868.25|5868.25|0
1656602310000|2022-06-30 15:18:30|5868.6|5868.6|5869.56|5869.56|5869.56|5869.56|5868.6|5868.6|0
1656602320000|2022-06-30 15:18:40|5869.37|5869.37|5868.66|5868.66|5869.37|5869.37|5868.66|5868.66|0
1656602330000|2022-06-30 15:18:50|5868.16|5868.16|5868.16|5868.16|5868.16|5868.16|5868.16|5868.16|0
1656602340000|2022-06-30 15:19:00|5868.36|5868.36|5867.59|5867.59|5868.36|5868.36|5867.59|5867.59|0
1656602350000|2022-06-30 15:19:10|5868.09|5868.09|5867.45|5867.45|5868.09|5868.09|5867.09|5867.09|0
1656602370000|2022-06-30 15:19:30|5867.26|5867.26|5867.26|5867.26|5867.26|5867.26|5867.26|5867.26|0
1656602400000|2022-06-30 15:20:00|5866.98|5866.98|5866.44|5866.44|5866.98|5866.98|5866.2|5866.2|0
1656602410000|2022-06-30 15:20:10|5865.94|5865.94|5867.64|5867.64|5867.64|5867.64|5865.94|5865.94|0
1656602420000|2022-06-30 15:20:20|5868.02|5868.02|5869.81|5869.81|5869.81|5869.81|5868.02|5868.02|0
1656602440000|2022-06-30 15:20:40|5870.45|5870.45|5871.14|5871.14|5871.44|5871.44|5870.45|5870.45|0
1656602450000|2022-06-30 15:20:50|5870.64|5870.64|5870.64|5870.64|5870.64|5870.64|5870.64|5870.64|0
1656602460000|2022-06-30 15:21:00|5871.28|5871.28|5871.28|5871.28|5871.63|5871.63|5871.28|5871.28|0
1656602480000|2022-06-30 15:21:20|5870.78|5870.78|5870.31|5870.31|5870.78|5870.78|5870.31|5870.31|0
1656602490000|2022-06-30 15:21:30|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|0
1656602500000|2022-06-30 15:21:40|5870.27|5870.27|5870.27|5870.27|5870.27|5870.27|5870.27|5870.27|0
1656602510000|2022-06-30 15:21:50|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|0
1656602520000|2022-06-30 15:22:00|5869.63|5869.63|5868|5868|5869.63|5869.63|5868|5868|0
1656602530000|2022-06-30 15:22:10|5867.68|5867.68|5868.5|5868.5|5868.5|5868.5|5867.68|5867.68|0
1656602540000|2022-06-30 15:22:20|5868.99|5868.99|5869.56|5869.56|5869.56|5869.56|5868.67|5868.67|0
1656602550000|2022-06-30 15:22:30|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|0
1656602560000|2022-06-30 15:22:40|5870.07|5870.07|5870.07|5870.07|5870.39|5870.39|5870.07|5870.07|0
1656602570000|2022-06-30 15:22:50|5869.68|5869.68|5869.54|5869.54|5869.68|5869.68|5869.18|5869.18|0
1656602590000|2022-06-30 15:23:10|5869.86|5869.86|5868.86|5868.86|5869.86|5869.86|5868.86|5868.86|0
1656602610000|2022-06-30 15:23:30|5868.58|5868.58|5868.58|5868.58|5868.58|5868.58|5868.58|5868.58|0
1656602630000|2022-06-30 15:23:50|5868.9|5868.9|5869.22|5869.22|5869.22|5869.22|5868.9|5868.9|0
1656602640000|2022-06-30 15:24:00|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|0
1656602650000|2022-06-30 15:24:10|5869.86|5869.86|5869.86|5869.86|5869.86|5869.86|5869.86|5869.86|0
1656602670000|2022-06-30 15:24:30|5869.36|5869.36|5869.79|5869.79|5869.79|5869.79|5869.36|5869.36|0
1656602680000|2022-06-30 15:24:40|5870.43|5870.43|5870.07|5870.07|5870.43|5870.43|5870.07|5870.07|0
1656602690000|2022-06-30 15:24:50|5870.43|5870.43|5870.85|5870.85|5871.13|5871.13|5870.43|5870.43|0
1656602700000|2022-06-30 15:25:00|5870.47|5870.47|5870.94|5870.94|5870.94|5870.94|5870.3|5870.3|0
1656602710000|2022-06-30 15:25:10|5871.15|5871.15|5872.12|5872.12|5872.12|5872.12|5871.15|5871.15|0
1656602720000|2022-06-30 15:25:20|5872.47|5872.47|5873.5|5873.5|5873.5|5873.5|5872.47|5872.47|0
1656602740000|2022-06-30 15:25:40|5873.88|5873.88|5873.88|5873.88|5873.88|5873.88|5873.88|5873.88|0
1656602750000|2022-06-30 15:25:50|5874.27|5874.27|5876.39|5876.39|5876.39|5876.39|5874.27|5874.27|0
1656602770000|2022-06-30 15:26:10|5876.67|5876.67|5876.67|5876.67|5876.67|5876.67|5876.67|5876.67|0
1656602780000|2022-06-30 15:26:20|5876.99|5876.99|5876.99|5876.99|5876.99|5876.99|5876.99|5876.99|0
1656602790000|2022-06-30 15:26:30|5876.67|5876.67|5876.03|5876.03|5876.67|5876.67|5876.03|5876.03|0
1656602800000|2022-06-30 15:26:40|5876.95|5876.95|5876.95|5876.95|5876.95|5876.95|5876.95|5876.95|0
1656602810000|2022-06-30 15:26:50|5877.91|5877.91|5880.7|5880.7|5880.7|5880.7|5877.91|5877.91|0
1656602820000|2022-06-30 15:27:00|5880.89|5880.89|5881.89|5881.89|5881.89|5881.89|5880.89|5880.89|0
1656602830000|2022-06-30 15:27:10|5882.39|5882.39|5882.39|5882.39|5882.74|5882.74|5882.39|5882.39|0
1656602840000|2022-06-30 15:27:20|5881.89|5881.89|5881.39|5881.39|5881.89|5881.89|5881.39|5881.39|0
1656602860000|2022-06-30 15:27:40|5881.67|5881.67|5881.86|5881.86|5881.86|5881.86|5881.67|5881.67|0
1656602870000|2022-06-30 15:27:50|5882.14|5882.14|5883.99|5883.99|5883.99|5883.99|5882.14|5882.14|0
1656602880000|2022-06-30 15:28:00|5883.35|5883.35|5882.88|5882.88|5883.35|5883.35|5882.88|5882.88|0
1656602890000|2022-06-30 15:28:10|5883.24|5883.24|5882.86|5882.86|5883.24|5883.24|5882.86|5882.86|0
1656602900000|2022-06-30 15:28:20|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|5882.22|0
1656602910000|2022-06-30 15:28:30|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|0
1656602920000|2022-06-30 15:28:40|5881.54|5881.54|5880.77|5880.77|5881.86|5881.86|5880.77|5880.77|0
1656602930000|2022-06-30 15:28:50|5880.58|5880.58|5879.8|5879.8|5880.58|5880.58|5879.8|5879.8|0
1656602940000|2022-06-30 15:29:00|5879.59|5879.59|5878.94|5878.94|5880.1|5880.1|5878.56|5878.56|0
1656602950000|2022-06-30 15:29:10|5878.56|5878.56|5879.44|5879.44|5879.44|5879.44|5878.45|5878.45|0
1656602960000|2022-06-30 15:29:20|5878.8|5878.8|5878.08|5878.08|5878.8|5878.8|5878.08|5878.08|0
1656602970000|2022-06-30 15:29:30|5877.3|5877.3|5874.09|5874.09|5877.3|5877.3|5874.09|5874.09|0
1656602980000|2022-06-30 15:29:40|5873.9|5873.9|5871.97|5871.97|5873.9|5873.9|5871.97|5871.97|0
1656602990000|2022-06-30 15:29:50|5871.47|5871.47|5871.59|5871.59|5872.82|5872.82|5870.59|5870.59|0
1656659700000|2022-07-01 07:15:00|5810.5|5810.5|5810.15|5810.15|5810.5|5810.5|5810.15|5810.15|0
1656659710000|2022-07-01 07:15:10|5809.77|5809.77|5809.77|5809.77|5809.77|5809.77|5809.77|5809.77|0
1656659720000|2022-07-01 07:15:20|5807.28|5807.28|5807.28|5807.28|5807.28|5807.28|5807.28|5807.28|0
1656659740000|2022-07-01 07:15:40|5807.99|5807.99|5807.67|5807.67|5807.99|5807.99|5807.67|5807.67|0
1656659750000|2022-07-01 07:15:50|5807.48|5807.48|5805.51|5805.51|5807.67|5807.67|5805.51|5805.51|0
1656659760000|2022-07-01 07:16:00|5805.89|5805.89|5804.67|5804.67|5805.89|5805.89|5803.68|5803.68|0
1656659770000|2022-07-01 07:16:10|5806.1|5806.1|5802.15|5802.15|5806.1|5806.1|5801.87|5801.87|0
1656659780000|2022-07-01 07:16:20|5801.51|5801.51|5798.35|5798.35|5801.51|5801.51|5798.35|5798.35|0
1656659790000|2022-07-01 07:16:30|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|5798.54|0
1656659800000|2022-07-01 07:16:40|5798.73|5798.73|5798.55|5798.55|5800.73|5800.73|5798.55|5798.55|0
1656659820000|2022-07-01 07:17:00|5799.39|5799.39|5802.03|5802.03|5802.03|5802.03|5799.39|5799.39|0
1656659840000|2022-07-01 07:17:20|5800.5|5800.5|5801.02|5801.02|5802.81|5802.81|5799.94|5799.94|0
1656659850000|2022-07-01 07:17:30|5800.7|5800.7|5799.39|5799.39|5800.7|5800.7|5799.39|5799.39|0
1656659860000|2022-07-01 07:17:40|5800.99|5800.99|5801.31|5801.31|5801.31|5801.31|5800.99|5800.99|0
1656659870000|2022-07-01 07:17:50|5800.99|5800.99|5799.06|5799.06|5800.99|5800.99|5799.06|5799.06|0
1656659880000|2022-07-01 07:18:00|5800.02|5800.02|5799.2|5799.2|5800.02|5800.02|5799.2|5799.2|0
1656659890000|2022-07-01 07:18:10|5800.19|5800.19|5800.19|5800.19|5800.19|5800.19|5800.19|5800.19|0
1656659910000|2022-07-01 07:18:30|5800.47|5800.47|5803.35|5803.35|5803.35|5803.35|5800.47|5800.47|0
1656659920000|2022-07-01 07:18:40|5803.03|5803.03|5804.5|5804.5|5804.5|5804.5|5803.03|5803.03|0
1656659930000|2022-07-01 07:18:50|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1656659940000|2022-07-01 07:19:00|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|0
1656659950000|2022-07-01 07:19:10|5801.08|5801.08|5803.48|5803.48|5803.48|5803.48|5801.08|5801.08|0
1656659960000|2022-07-01 07:19:20|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1656659970000|2022-07-01 07:19:30|5804.5|5804.5|5806.17|5806.17|5806.74|5806.74|5804.5|5804.5|0
1656659980000|2022-07-01 07:19:40|5809.2|5809.2|5812.69|5812.69|5812.69|5812.69|5809.2|5809.2|0
1656659990000|2022-07-01 07:19:50|5813.45|5813.45|5814.01|5814.01|5814.01|5814.01|5813.45|5813.45|0
1656660000000|2022-07-01 07:20:00|5814.29|5814.29|5813.72|5813.72|5814.29|5814.29|5813.72|5813.72|0
1656660010000|2022-07-01 07:20:10|5816.28|5816.28|5819.8|5819.8|5819.8|5819.8|5815.96|5815.96|0
1656660020000|2022-07-01 07:20:20|5819.16|5819.16|5822.3|5822.3|5822.3|5822.3|5818.84|5818.84|0
1656660030000|2022-07-01 07:20:30|5821.66|5821.66|5821.15|5821.15|5821.66|5821.66|5820.51|5820.51|0
1656660040000|2022-07-01 07:20:40|5821.47|5821.47|5820.84|5820.84|5822.18|5822.18|5820.2|5820.2|0
1656660060000|2022-07-01 07:21:00|5819.88|5819.88|5814.93|5814.93|5819.88|5819.88|5814.93|5814.93|0
1656660070000|2022-07-01 07:21:10|5816.43|5816.43|5817.06|5817.06|5817.76|5817.76|5816.43|5816.43|0
1656660080000|2022-07-01 07:21:20|5817.38|5817.38|5817.7|5817.7|5817.7|5817.7|5817.38|5817.38|0
1656660090000|2022-07-01 07:21:30|5819.85|5819.85|5822.37|5822.37|5822.37|5822.37|5819.85|5819.85|0
1656660110000|2022-07-01 07:21:50|5821.1|5821.1|5821.1|5821.1|5821.1|5821.1|5821.1|5821.1|0
1656660120000|2022-07-01 07:22:00|5820.74|5820.74|5820.74|5820.74|5820.74|5820.74|5820.74|5820.74|0
1656660130000|2022-07-01 07:22:10|5822.14|5822.14|5821.92|5821.92|5822.42|5822.42|5821.92|5821.92|0
1656660140000|2022-07-01 07:22:20|5822.56|5822.56|5823.32|5823.32|5823.32|5823.32|5822.24|5822.24|0
1656660150000|2022-07-01 07:22:30|5826.01|5826.01|5826.96|5826.96|5826.96|5826.96|5826.01|5826.01|0
1656660160000|2022-07-01 07:22:40|5827.92|5827.92|5828.3|5828.3|5828.3|5828.3|5827.92|5827.92|0
1656660180000|2022-07-01 07:23:00|5828.94|5828.94|5828.62|5828.62|5828.94|5828.94|5828.62|5828.62|0
1656660210000|2022-07-01 07:23:30|5829.58|5829.58|5831.07|5831.07|5831.07|5831.07|5829.58|5829.58|0
1656660220000|2022-07-01 07:23:40|5831.71|5831.71|5831.85|5831.85|5831.85|5831.85|5831.71|5831.71|0
1656660250000|2022-07-01 07:24:10|5832.61|5832.61|5835.72|5835.72|5835.72|5835.72|5832.61|5832.61|0
1656660260000|2022-07-01 07:24:20|5835.44|5835.44|5835.44|5835.44|5835.44|5835.44|5835.44|5835.44|0
1656660280000|2022-07-01 07:24:40|5834.16|5834.16|5834.94|5834.94|5834.94|5834.94|5834.16|5834.16|0
1656660290000|2022-07-01 07:24:50|5834.18|5834.18|5834.5|5834.5|5834.5|5834.5|5834.18|5834.18|0
1656660300000|2022-07-01 07:25:00|5834.92|5834.92|5840.03|5840.03|5840.03|5840.03|5834.92|5834.92|0
1656660310000|2022-07-01 07:25:10|5841.31|5841.31|5842.45|5842.45|5842.54|5842.54|5841.31|5841.31|0
1656660320000|2022-07-01 07:25:20|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|5842.17|0
1656660340000|2022-07-01 07:25:40|5841.53|5841.53|5841.49|5841.49|5841.81|5841.81|5841.49|5841.49|0
1656660350000|2022-07-01 07:25:50|5841.21|5841.21|5841.21|5841.21|5841.21|5841.21|5841.21|5841.21|0
1656660360000|2022-07-01 07:26:00|5840.25|5840.25|5840.03|5840.03|5840.31|5840.31|5839.75|5839.75|0
1656660370000|2022-07-01 07:26:10|5840.39|5840.39|5839.06|5839.06|5840.39|5840.39|5839.06|5839.06|0
1656660380000|2022-07-01 07:26:20|5838.5|5838.5|5838.5|5838.5|5838.5|5838.5|5838.5|5838.5|0
1656660390000|2022-07-01 07:26:30|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|5838.82|0
1656660400000|2022-07-01 07:26:40|5839.1|5839.1|5838.82|5838.82|5839.1|5839.1|5838.82|5838.82|0
1656660410000|2022-07-01 07:26:50|5839.46|5839.46|5839.46|5839.46|5839.74|5839.74|5839.46|5839.46|0
1656660420000|2022-07-01 07:27:00|5839.14|5839.14|5839.7|5839.7|5839.7|5839.7|5839.14|5839.14|0
1656660430000|2022-07-01 07:27:10|5839.98|5839.98|5841.26|5841.26|5841.26|5841.26|5839.98|5839.98|0
1656660440000|2022-07-01 07:27:20|5841.45|5841.45|5844.21|5844.21|5844.21|5844.21|5841.45|5841.45|0
1656660450000|2022-07-01 07:27:30|5843.53|5843.53|5842.46|5842.46|5843.53|5843.53|5841.56|5841.56|0
1656660460000|2022-07-01 07:27:40|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1656660480000|2022-07-01 07:28:00|5844.1|5844.1|5843.6|5843.6|5844.52|5844.52|5843.6|5843.6|0
1656660490000|2022-07-01 07:28:10|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|5842.6|0
1656660500000|2022-07-01 07:28:20|5842.32|5842.32|5841.76|5841.76|5842.32|5842.32|5841.76|5841.76|0
1656660520000|2022-07-01 07:28:40|5842.26|5842.26|5843.03|5843.03|5843.03|5843.03|5842.26|5842.26|0
1656660540000|2022-07-01 07:29:00|5843.35|5843.35|5843.71|5843.71|5843.71|5843.71|5843.35|5843.35|0
1656660550000|2022-07-01 07:29:10|5844.03|5844.03|5843.39|5843.39|5844.03|5844.03|5843.39|5843.39|0
1656660580000|2022-07-01 07:29:40|5843.77|5843.77|5843.19|5843.19|5843.96|5843.96|5843.19|5843.19|0
1656660590000|2022-07-01 07:29:50|5843.38|5843.38|5843.06|5843.06|5843.38|5843.38|5843.06|5843.06|0
1656660600000|2022-07-01 07:30:00|5842.49|5842.49|5847.72|5847.72|5847.72|5847.72|5842.49|5842.49|0
1656660610000|2022-07-01 07:30:10|5847.22|5847.22|5847.22|5847.22|5847.22|5847.22|5847.22|5847.22|0
1656660620000|2022-07-01 07:30:20|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|5847.79|0
1656660630000|2022-07-01 07:30:30|5848.5|5848.5|5848.5|5848.5|5848.5|5848.5|5848.5|5848.5|0
1656660640000|2022-07-01 07:30:40|5848.88|5848.88|5851.44|5851.44|5851.44|5851.44|5848.88|5848.88|0
1656660660000|2022-07-01 07:31:00|5851.23|5851.23|5851.86|5851.86|5851.86|5851.86|5851.23|5851.23|0
1656660680000|2022-07-01 07:31:20|5851.68|5851.68|5851.68|5851.68|5851.68|5851.68|5851.68|5851.68|0
1656660690000|2022-07-01 07:31:30|5852.05|5852.05|5854|5854|5854|5854|5852.05|5852.05|0
1656660700000|2022-07-01 07:31:40|5854.28|5854.28|5854.28|5854.28|5854.28|5854.28|5854.28|5854.28|0
1656660710000|2022-07-01 07:31:50|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|5855.13|0
1656660720000|2022-07-01 07:32:00|5855.32|5855.32|5856.32|5856.32|5856.32|5856.32|5855.32|5855.32|0
1656660730000|2022-07-01 07:32:10|5856.13|5856.13|5855.94|5855.94|5856.13|5856.13|5855.94|5855.94|0
1656660740000|2022-07-01 07:32:20|5856.15|5856.15|5856.15|5856.15|5856.15|5856.15|5856.15|5856.15|0
1656660750000|2022-07-01 07:32:30|5857.75|5857.75|5857.11|5857.11|5857.75|5857.75|5857.11|5857.11|0
1656660760000|2022-07-01 07:32:40|5856.47|5856.47|5856.47|5856.47|5856.47|5856.47|5856.47|5856.47|0
1656660780000|2022-07-01 07:33:00|5855.19|5855.19|5856.59|5856.59|5856.59|5856.59|5855.19|5855.19|0
1656660790000|2022-07-01 07:33:10|5857.58|5857.58|5857.58|5857.58|5857.58|5857.58|5857.58|5857.58|0
1656660810000|2022-07-01 07:33:30|5857.77|5857.77|5858.24|5858.24|5858.24|5858.24|5857.77|5857.77|0
1656660840000|2022-07-01 07:34:00|5858.43|5858.43|5858.43|5858.43|5858.43|5858.43|5858.43|5858.43|0
1656660870000|2022-07-01 07:34:30|5858.62|5858.62|5863.29|5863.29|5863.29|5863.29|5858.62|5858.62|0
1656660880000|2022-07-01 07:34:40|5863.07|5863.07|5863.57|5863.57|5863.57|5863.57|5863.07|5863.07|0
1656660890000|2022-07-01 07:34:50|5864.97|5864.97|5867.51|5867.51|5867.51|5867.51|5864.97|5864.97|0
1656660900000|2022-07-01 07:35:00|5868.35|5868.35|5868.35|5868.35|5868.35|5868.35|5868.35|5868.35|0
1656660910000|2022-07-01 07:35:10|5869.63|5869.63|5871.23|5871.23|5871.23|5871.23|5869.63|5869.63|0
1656660920000|2022-07-01 07:35:20|5870.73|5870.73|5870.95|5870.95|5870.95|5870.95|5870.73|5870.73|0
1656660930000|2022-07-01 07:35:30|5871.13|5871.13|5871.52|5871.52|5871.52|5871.52|5871.13|5871.13|0
1656660940000|2022-07-01 07:35:40|5871.71|5871.71|5871.07|5871.07|5871.9|5871.9|5871.07|5871.07|0
1656660950000|2022-07-01 07:35:50|5868.3|5868.3|5869.01|5869.01|5869.01|5869.01|5868.3|5868.3|0
1656660960000|2022-07-01 07:36:00|5868.05|5868.05|5868.56|5868.56|5868.56|5868.56|5868.05|5868.05|0
1656660970000|2022-07-01 07:36:10|5868.88|5868.88|5867.92|5867.92|5868.88|5868.88|5867.92|5867.92|0
1656660980000|2022-07-01 07:36:20|5867.57|5867.57|5861.24|5861.24|5867.57|5867.57|5861.24|5861.24|0
1656661010000|2022-07-01 07:36:50|5861.88|5861.88|5862.27|5862.27|5862.27|5862.27|5861.88|5861.88|0
1656661020000|2022-07-01 07:37:00|5862.91|5862.91|5862.91|5862.91|5862.91|5862.91|5862.91|5862.91|0
1656661030000|2022-07-01 07:37:10|5862.27|5862.27|5864.61|5864.61|5864.61|5864.61|5862.27|5862.27|0
1656661050000|2022-07-01 07:37:30|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|5865.17|0
1656661070000|2022-07-01 07:37:50|5867.09|5867.09|5867.09|5867.09|5867.09|5867.09|5867.09|5867.09|0
1656661080000|2022-07-01 07:38:00|5868.37|5868.37|5868.37|5868.37|5868.37|5868.37|5868.37|5868.37|0
1656661090000|2022-07-01 07:38:10|5867.6|5867.6|5867.6|5867.6|5867.6|5867.6|5867.6|5867.6|0
1656661110000|2022-07-01 07:38:30|5867.28|5867.28|5866.57|5866.57|5867.28|5867.28|5866.57|5866.57|0
1656661120000|2022-07-01 07:38:40|5866.38|5866.38|5865.68|5865.68|5866.38|5866.38|5865.68|5865.68|0
1656661160000|2022-07-01 07:39:20|5864.68|5864.68|5865.68|5865.68|5865.68|5865.68|5864.68|5864.68|0
1656661170000|2022-07-01 07:39:30|5865.3|5865.3|5865.62|5865.62|5865.62|5865.62|5865.3|5865.3|0
1656661180000|2022-07-01 07:39:40|5865.26|5865.26|5865.26|5865.26|5865.58|5865.58|5865.26|5865.26|0
1656661200000|2022-07-01 07:40:00|5864.49|5864.49|5864.49|5864.49|5864.49|5864.49|5864.49|5864.49|0
1656661220000|2022-07-01 07:40:20|5863.86|5863.86|5863.22|5863.22|5863.86|5863.86|5863.22|5863.22|0
1656661250000|2022-07-01 07:40:50|5862.58|5862.58|5861.31|5861.31|5862.58|5862.58|5861.31|5861.31|0
1656661260000|2022-07-01 07:41:00|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|0
1656661270000|2022-07-01 07:41:10|5861.33|5861.33|5861.33|5861.33|5861.33|5861.33|5861.33|5861.33|0
1656661300000|2022-07-01 07:41:40|5862.87|5862.87|5864.49|5864.49|5864.49|5864.49|5862.87|5862.87|0
1656661330000|2022-07-01 07:42:10|5865.13|5865.13|5861.14|5861.14|5865.13|5865.13|5861.14|5861.14|0
1656661340000|2022-07-01 07:42:20|5861.78|5861.78|5861.43|5861.43|5861.78|5861.78|5861.43|5861.43|0
1656661350000|2022-07-01 07:42:30|5861.75|5861.75|5861.75|5861.75|5861.75|5861.75|5861.75|5861.75|0
1656661360000|2022-07-01 07:42:40|5862.88|5862.88|5863.33|5863.33|5863.33|5863.33|5862.69|5862.69|0
1656661380000|2022-07-01 07:43:00|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|5863.14|0
1656661390000|2022-07-01 07:43:10|5864.3|5864.3|5864.11|5864.11|5864.3|5864.3|5864.11|5864.11|0
1656661410000|2022-07-01 07:43:30|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|0
1656661440000|2022-07-01 07:44:00|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|0
1656661450000|2022-07-01 07:44:10|5861.8|5861.8|5862.12|5862.12|5862.12|5862.12|5861.8|5861.8|0
1656661460000|2022-07-01 07:44:20|5861.8|5861.8|5861.44|5861.44|5861.8|5861.8|5861.44|5861.44|0
1656661470000|2022-07-01 07:44:30|5860.1|5860.1|5860.74|5860.74|5860.74|5860.74|5859.46|5859.46|0
1656661490000|2022-07-01 07:44:50|5860.39|5860.39|5860.88|5860.88|5860.88|5860.88|5860.39|5860.39|0
1656661500000|2022-07-01 07:45:00|5861.45|5861.45|5861.49|5861.49|5862.13|5862.13|5861.45|5861.45|0
1656661520000|2022-07-01 07:45:20|5861.17|5861.17|5861.17|5861.17|5861.17|5861.17|5861.17|5861.17|0
1656661530000|2022-07-01 07:45:30|5861.81|5861.81|5860.81|5860.81|5861.81|5861.81|5860.81|5860.81|0
1656661540000|2022-07-01 07:45:40|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|0
1656661550000|2022-07-01 07:45:50|5861.26|5861.26|5859.59|5859.59|5861.26|5861.26|5859.59|5859.59|0
1656661560000|2022-07-01 07:46:00|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|0
1656661570000|2022-07-01 07:46:10|5859.66|5859.66|5861.26|5861.26|5861.26|5861.26|5859.66|5859.66|0
1656661580000|2022-07-01 07:46:20|5861.58|5861.58|5862.8|5862.8|5863.08|5863.08|5861.58|5861.58|0
1656661590000|2022-07-01 07:46:30|5864.07|5864.07|5864.46|5864.46|5864.46|5864.46|5864.07|5864.07|0
1656661600000|2022-07-01 07:46:40|5864.96|5864.96|5867.1|5867.1|5867.1|5867.1|5864.96|5864.96|0
1656661620000|2022-07-01 07:47:00|5866.83|5866.83|5866.55|5866.55|5866.83|5866.83|5866.55|5866.55|0
1656661630000|2022-07-01 07:47:10|5866.27|5866.27|5866.91|5866.91|5866.91|5866.91|5866.27|5866.27|0
1656661640000|2022-07-01 07:47:20|5867.26|5867.26|5869.36|5869.36|5869.74|5869.74|5867.26|5867.26|0
1656661680000|2022-07-01 07:48:00|5870.48|5870.48|5870.67|5870.67|5870.67|5870.67|5870.48|5870.48|0
1656661690000|2022-07-01 07:48:10|5870.95|5870.95|5872.55|5872.55|5872.55|5872.55|5870.95|5870.95|0
1656661720000|2022-07-01 07:48:40|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|5874.79|0
1656661740000|2022-07-01 07:49:00|5875.29|5875.29|5874.65|5874.65|5875.29|5875.29|5874.65|5874.65|0
1656661760000|2022-07-01 07:49:20|5875.29|5875.29|5876.36|5876.36|5876.36|5876.36|5875.29|5875.29|0
1656661770000|2022-07-01 07:49:30|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|0
1656661780000|2022-07-01 07:49:40|5876.4|5876.4|5876.06|5876.06|5876.42|5876.42|5876.04|5876.04|0
1656661790000|2022-07-01 07:49:50|5874.78|5874.78|5874.78|5874.78|5874.78|5874.78|5874.78|5874.78|0
1656661800000|2022-07-01 07:50:00|5875.16|5875.16|5875.02|5875.02|5876.02|5876.02|5875.02|5875.02|0
1656661820000|2022-07-01 07:50:20|5875.21|5875.21|5875.49|5875.49|5875.49|5875.49|5875.21|5875.21|0
1656661840000|2022-07-01 07:50:40|5875.14|5875.14|5874.75|5874.75|5875.14|5875.14|5874.75|5874.75|0
1656661850000|2022-07-01 07:50:50|5874.43|5874.43|5874.24|5874.24|5874.43|5874.43|5874.24|5874.24|0
1656661860000|2022-07-01 07:51:00|5874.81|5874.81|5874.81|5874.81|5874.81|5874.81|5874.81|5874.81|0
1656661870000|2022-07-01 07:51:10|5873.53|5873.53|5872.57|5872.57|5873.53|5873.53|5872.57|5872.57|0
1656661900000|2022-07-01 07:51:40|5873.21|5873.21|5873.21|5873.21|5873.21|5873.21|5873.21|5873.21|0
1656661920000|2022-07-01 07:52:00|5871.67|5871.67|5871.67|5871.67|5872.44|5872.44|5871.29|5871.29|0
1656661930000|2022-07-01 07:52:10|5873.27|5873.27|5873.27|5873.27|5873.27|5873.27|5873.27|5873.27|0
1656661940000|2022-07-01 07:52:20|5874.11|5874.11|5874.11|5874.11|5874.11|5874.11|5874.11|5874.11|0
1656661970000|2022-07-01 07:52:50|5874.49|5874.49|5875.26|5875.26|5875.26|5875.26|5874.49|5874.49|0
1656661990000|2022-07-01 07:53:10|5874.94|5874.94|5874.26|5874.26|5874.94|5874.94|5874.26|5874.26|0
1656662030000|2022-07-01 07:53:50|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|5873.19|0
1656662040000|2022-07-01 07:54:00|5872.8|5872.8|5872.1|5872.1|5872.8|5872.8|5871.78|5871.78|0
1656662050000|2022-07-01 07:54:10|5872.87|5872.87|5872.87|5872.87|5872.87|5872.87|5872.87|5872.87|0
1656662080000|2022-07-01 07:54:40|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|5873.24|0
1656662150000|2022-07-01 07:55:50|5872.92|5872.92|5872.36|5872.36|5872.92|5872.92|5872.36|5872.36|0
1656662160000|2022-07-01 07:56:00|5872.04|5872.04|5872.04|5872.04|5872.04|5872.04|5872.04|5872.04|0
1656662170000|2022-07-01 07:56:10|5872.36|5872.36|5872.17|5872.17|5872.36|5872.36|5872.17|5872.17|0
1656662180000|2022-07-01 07:56:20|5871.8|5871.8|5870.37|5870.37|5872.17|5872.17|5870.37|5870.37|0
1656662220000|2022-07-01 07:57:00|5870.09|5870.09|5870.09|5870.09|5870.09|5870.09|5870.09|5870.09|0
1656662230000|2022-07-01 07:57:10|5869.9|5869.9|5868.23|5868.23|5869.9|5869.9|5868.23|5868.23|0
1656662240000|2022-07-01 07:57:20|5869.3|5869.3|5869.34|5869.34|5869.66|5869.66|5869.3|5869.3|0
1656662250000|2022-07-01 07:57:30|5868.62|5868.62|5869.26|5869.26|5869.26|5869.26|5868.62|5868.62|0
1656662290000|2022-07-01 07:58:10|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|5868.49|0
1656662340000|2022-07-01 07:59:00|5867.65|5867.65|5867.65|5867.65|5867.65|5867.65|5867.65|5867.65|0
1656662350000|2022-07-01 07:59:10|5867.37|5867.37|5866.7|5866.7|5867.37|5867.37|5866.7|5866.7|0
1656662370000|2022-07-01 07:59:30|5867.42|5867.42|5867.74|5867.74|5867.74|5867.74|5867.1|5867.1|0
1656662380000|2022-07-01 07:59:40|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|0
1656662400000|2022-07-01 08:00:00|5868.52|5868.52|5869.75|5869.75|5869.75|5869.75|5868.52|5868.52|0
1656662410000|2022-07-01 08:00:10|5870.11|5870.11|5870.11|5870.11|5870.11|5870.11|5870.11|5870.11|0
1656662450000|2022-07-01 08:00:50|5869.47|5869.47|5868.59|5868.59|5869.47|5869.47|5868.59|5868.59|0
1656662460000|2022-07-01 08:01:00|5868.09|5868.09|5868.09|5868.09|5868.09|5868.09|5868.09|5868.09|0
1656662520000|2022-07-01 08:02:00|5869.05|5869.05|5868.86|5868.86|5869.24|5869.24|5868.86|5868.86|0
1656662540000|2022-07-01 08:02:20|5868.54|5868.54|5866.33|5866.33|5868.54|5868.54|5866.33|5866.33|0
1656662550000|2022-07-01 08:02:30|5866.69|5866.69|5866.69|5866.69|5866.69|5866.69|5866.69|5866.69|0
1656662560000|2022-07-01 08:02:40|5866.88|5866.88|5867.06|5867.06|5867.06|5867.06|5866.88|5866.88|0
1656662570000|2022-07-01 08:02:50|5866.57|5866.57|5865.57|5865.57|5866.57|5866.57|5865.57|5865.57|0
1656662580000|2022-07-01 08:03:00|5865.29|5865.29|5863.93|5863.93|5865.29|5865.29|5863.93|5863.93|0
1656662610000|2022-07-01 08:03:30|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|0
1656662620000|2022-07-01 08:03:40|5863.84|5863.84|5862.83|5862.83|5863.84|5863.84|5862.83|5862.83|0
1656662630000|2022-07-01 08:03:50|5862.11|5862.11|5862.11|5862.11|5862.11|5862.11|5862.11|5862.11|0
1656662640000|2022-07-01 08:04:00|5862.83|5862.83|5862.83|5862.83|5862.83|5862.83|5862.83|5862.83|0
1656662650000|2022-07-01 08:04:10|5862.51|5862.51|5860.72|5860.72|5862.51|5862.51|5860|5860|0
1656662670000|2022-07-01 08:04:30|5860.08|5860.08|5860.08|5860.08|5860.08|5860.08|5860.08|5860.08|0
1656662680000|2022-07-01 08:04:40|5860.72|5860.72|5859.21|5859.21|5861.04|5861.04|5859.21|5859.21|0
1656662690000|2022-07-01 08:04:50|5859.57|5859.57|5859.25|5859.25|5859.57|5859.57|5859.25|5859.25|0
1656662710000|2022-07-01 08:05:10|5859.43|5859.43|5858.53|5858.53|5859.43|5859.43|5858.53|5858.53|0
1656662740000|2022-07-01 08:05:40|5855.54|5855.54|5856.61|5856.61|5856.61|5856.61|5855.54|5855.54|0
1656662750000|2022-07-01 08:05:50|5856.8|5856.8|5857.4|5857.4|5857.4|5857.4|5856.8|5856.8|0
1656662760000|2022-07-01 08:06:00|5857.68|5857.68|5858.76|5858.76|5858.76|5858.76|5857.68|5857.68|0
1656662780000|2022-07-01 08:06:20|5859.18|5859.18|5859.18|5859.18|5859.18|5859.18|5859.18|5859.18|0
1656662790000|2022-07-01 08:06:30|5858.99|5858.99|5859.55|5859.55|5859.55|5859.55|5858.99|5858.99|0
1656662800000|2022-07-01 08:06:40|5856.86|5856.86|5854.05|5854.05|5856.86|5856.86|5853.62|5853.62|0
1656662810000|2022-07-01 08:06:50|5853.86|5853.86|5852.66|5852.66|5853.86|5853.86|5852.66|5852.66|0
1656662820000|2022-07-01 08:07:00|5851.12|5851.12|5850.93|5850.93|5851.12|5851.12|5850.93|5850.93|0
1656662830000|2022-07-01 08:07:10|5852.09|5852.09|5852.09|5852.09|5852.09|5852.09|5852.09|5852.09|0
1656662840000|2022-07-01 08:07:20|5851.88|5851.88|5851.6|5851.6|5851.88|5851.88|5851.6|5851.6|0
1656662850000|2022-07-01 08:07:30|5849.45|5849.45|5849.81|5849.81|5849.81|5849.81|5849.45|5849.45|0
1656662860000|2022-07-01 08:07:40|5848.53|5848.53|5847.37|5847.37|5848.53|5848.53|5847.37|5847.37|0
1656662870000|2022-07-01 08:07:50|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|0
1656662880000|2022-07-01 08:08:00|5848.72|5848.72|5848.15|5848.15|5848.72|5848.72|5848.15|5848.15|0
1656662900000|2022-07-01 08:08:20|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|0
1656662910000|2022-07-01 08:08:30|5848.55|5848.55|5848.55|5848.55|5848.55|5848.55|5848.55|5848.55|0
1656662920000|2022-07-01 08:08:40|5846.06|5846.06|5845.23|5845.23|5846.06|5846.06|5844.51|5844.51|0
1656662930000|2022-07-01 08:08:50|5845.6|5845.6|5845.79|5845.79|5845.79|5845.79|5845.6|5845.6|0
1656662940000|2022-07-01 08:09:00|5847.39|5847.39|5847.07|5847.07|5847.39|5847.39|5846.75|5846.75|0
1656662950000|2022-07-01 08:09:10|5847.91|5847.91|5848.98|5848.98|5848.98|5848.98|5847.55|5847.55|0
1656662960000|2022-07-01 08:09:20|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|0
1656662980000|2022-07-01 08:09:40|5851.94|5851.94|5853.48|5853.48|5853.48|5853.48|5851.94|5851.94|0
1656662990000|2022-07-01 08:09:50|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1656663010000|2022-07-01 08:10:10|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|5854.81|0
1656663020000|2022-07-01 08:10:20|5856.3|5856.3|5857.86|5857.86|5857.86|5857.86|5856.3|5856.3|0
1656663030000|2022-07-01 08:10:30|5858.93|5858.93|5860.33|5860.33|5860.33|5860.33|5858.93|5858.93|0
1656663040000|2022-07-01 08:10:40|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|5860.83|0
1656663050000|2022-07-01 08:10:50|5861.67|5861.67|5862.31|5862.31|5862.31|5862.31|5861.67|5861.67|0
1656663060000|2022-07-01 08:11:00|5862.87|5862.87|5863.23|5863.23|5863.23|5863.23|5862.87|5862.87|0
1656663070000|2022-07-01 08:11:10|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|5863.04|0
1656663080000|2022-07-01 08:11:20|5862.4|5862.4|5864.73|5864.73|5864.73|5864.73|5862.08|5862.08|0
1656663100000|2022-07-01 08:11:40|5864.92|5864.92|5863.96|5863.96|5864.92|5864.92|5863.96|5863.96|0
1656663110000|2022-07-01 08:11:50|5862.96|5862.96|5862.96|5862.96|5862.96|5862.96|5862.96|5862.96|0
1656663120000|2022-07-01 08:12:00|5862.64|5862.64|5862.46|5862.46|5862.64|5862.64|5862.46|5862.46|0
1656663160000|2022-07-01 08:12:40|5863.12|5863.12|5863.12|5863.12|5863.12|5863.12|5863.12|5863.12|0
1656663180000|2022-07-01 08:13:00|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|5863.62|0
1656663190000|2022-07-01 08:13:10|5862.98|5862.98|5861.7|5861.7|5862.98|5862.98|5861.7|5861.7|0
1656663200000|2022-07-01 08:13:20|5862.02|5862.02|5862.02|5862.02|5862.02|5862.02|5862.02|5862.02|0
1656663210000|2022-07-01 08:13:30|5862.38|5862.38|5862.38|5862.38|5862.38|5862.38|5862.38|5862.38|0
1656663230000|2022-07-01 08:13:50|5862.7|5862.7|5863.26|5863.26|5863.26|5863.26|5862.7|5862.7|0
1656663240000|2022-07-01 08:14:00|5862.87|5862.87|5864.76|5864.76|5864.76|5864.76|5862.87|5862.87|0
1656663280000|2022-07-01 08:14:40|5865.54|5865.54|5866.98|5866.98|5866.98|5866.98|5865.54|5865.54|0
1656663290000|2022-07-01 08:14:50|5868.3|5868.3|5868.3|5868.3|5868.3|5868.3|5868.3|5868.3|0
1656663300000|2022-07-01 08:15:00|5867.3|5867.3|5866.98|5866.98|5867.3|5867.3|5866.98|5866.98|0
1656663310000|2022-07-01 08:15:10|5866.66|5866.66|5866.73|5866.73|5867.05|5867.05|5866.66|5866.66|0
1656663320000|2022-07-01 08:15:20|5867.22|5867.22|5867.41|5867.41|5867.41|5867.41|5867.22|5867.22|0
1656663330000|2022-07-01 08:15:30|5868.18|5868.18|5870.1|5870.1|5870.1|5870.1|5868.18|5868.18|0
1656663350000|2022-07-01 08:15:50|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|0
1656663360000|2022-07-01 08:16:00|5871.24|5871.24|5872.59|5872.59|5872.59|5872.59|5871.24|5871.24|0
1656663370000|2022-07-01 08:16:10|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|0
1656663410000|2022-07-01 08:16:50|5872.46|5872.46|5873.21|5873.21|5873.21|5873.21|5872.46|5872.46|0
1656663420000|2022-07-01 08:17:00|5872.57|5872.57|5873.07|5873.07|5873.07|5873.07|5872.57|5872.57|0
1656663430000|2022-07-01 08:17:10|5873.78|5873.78|5874.34|5874.34|5874.34|5874.34|5873.78|5873.78|0
1656663440000|2022-07-01 08:17:20|5874.02|5874.02|5874.02|5874.02|5874.02|5874.02|5874.02|5874.02|0
1656663450000|2022-07-01 08:17:30|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|0
1656663460000|2022-07-01 08:17:40|5873.89|5873.89|5873.25|5873.25|5873.89|5873.89|5873.25|5873.25|0
1656663480000|2022-07-01 08:18:00|5872.97|5872.97|5872.23|5872.23|5872.97|5872.97|5872.04|5872.04|0
1656663490000|2022-07-01 08:18:10|5871.85|5871.85|5872.04|5872.04|5872.04|5872.04|5871.85|5871.85|0
1656663510000|2022-07-01 08:18:30|5870.61|5870.61|5870.61|5870.61|5870.61|5870.61|5870.61|5870.61|0
1656663530000|2022-07-01 08:18:50|5870.22|5870.22|5870.22|5870.22|5870.22|5870.22|5870.22|5870.22|0
1656663560000|2022-07-01 08:19:20|5869.58|5869.58|5869.58|5869.58|5869.58|5869.58|5869.58|5869.58|0
1656663590000|2022-07-01 08:19:50|5870.22|5870.22|5875.19|5875.19|5875.19|5875.19|5870.22|5870.22|0
1656663610000|2022-07-01 08:20:10|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|5874.91|0
1656663620000|2022-07-01 08:20:20|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|0
1656663630000|2022-07-01 08:20:30|5875.6|5875.6|5875.6|5875.6|5875.6|5875.6|5875.6|5875.6|0
1656663650000|2022-07-01 08:20:50|5875.1|5875.1|5875.01|5875.01|5875.29|5875.29|5875.01|5875.01|0
1656663660000|2022-07-01 08:21:00|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|5874.69|0
1656663680000|2022-07-01 08:21:20|5874.05|5874.05|5874.69|5874.69|5874.69|5874.69|5874.05|5874.05|0
1656663690000|2022-07-01 08:21:30|5875.05|5875.05|5875.05|5875.05|5875.05|5875.05|5875.05|5875.05|0
1656663700000|2022-07-01 08:21:40|5876.01|5876.01|5876.33|5876.33|5876.65|5876.65|5876.01|5876.01|0
1656663720000|2022-07-01 08:22:00|5875.95|5875.95|5875.95|5875.95|5875.95|5875.95|5875.95|5875.95|0
1656663730000|2022-07-01 08:22:10|5876.45|5876.45|5876.95|5876.95|5876.95|5876.95|5876.45|5876.45|0
1656663740000|2022-07-01 08:22:20|5880.01|5880.01|5880.01|5880.01|5880.01|5880.01|5880.01|5880.01|0
1656663750000|2022-07-01 08:22:30|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|5880.37|0
1656663760000|2022-07-01 08:22:40|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|5881.33|0
1656663780000|2022-07-01 08:23:00|5881.05|5881.05|5881.05|5881.05|5881.05|5881.05|5881.05|5881.05|0
1656663790000|2022-07-01 08:23:10|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|5881.69|0
1656663800000|2022-07-01 08:23:20|5881.97|5881.97|5883.57|5883.57|5883.57|5883.57|5881.97|5881.97|0
1656663810000|2022-07-01 08:23:30|5883.85|5883.85|5883.85|5883.85|5883.85|5883.85|5883.85|5883.85|0
1656663830000|2022-07-01 08:23:50|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|5884.22|0
1656663860000|2022-07-01 08:24:20|5883.23|5883.23|5884.83|5884.83|5884.83|5884.83|5883.23|5883.23|0
1656663880000|2022-07-01 08:24:40|5883.87|5883.87|5882.87|5882.87|5883.87|5883.87|5882.87|5882.87|0
1656663890000|2022-07-01 08:24:50|5882.91|5882.91|5881.99|5881.99|5883.27|5883.27|5881.99|5881.99|0
1656663900000|2022-07-01 08:25:00|5883.59|5883.59|5882.99|5882.99|5883.59|5883.59|5882.99|5882.99|0
1656663910000|2022-07-01 08:25:10|5881.91|5881.91|5881.91|5881.91|5881.91|5881.91|5881.27|5881.27|0
1656663920000|2022-07-01 08:25:20|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|5882.1|0
1656663930000|2022-07-01 08:25:30|5882.48|5882.48|5882.29|5882.29|5882.48|5882.48|5882.29|5882.29|0
1656663940000|2022-07-01 08:25:40|5882.57|5882.57|5882.56|5882.56|5883.07|5883.07|5882.56|5882.56|0
1656663950000|2022-07-01 08:25:50|5881.6|5881.6|5881.32|5881.32|5881.6|5881.6|5881.32|5881.32|0
1656663960000|2022-07-01 08:26:00|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|5880.94|0
1656663970000|2022-07-01 08:26:10|5880.43|5880.43|5880.62|5880.62|5880.62|5880.62|5880.43|5880.43|0
1656663990000|2022-07-01 08:26:30|5881.26|5881.26|5881.26|5881.26|5881.26|5881.26|5881.26|5881.26|0
1656664000000|2022-07-01 08:26:40|5880.7|5880.7|5880.7|5880.7|5880.7|5880.7|5880.7|5880.7|0
1656664010000|2022-07-01 08:26:50|5881.02|5881.02|5880.64|5880.64|5881.02|5881.02|5880.64|5880.64|0
1656664020000|2022-07-01 08:27:00|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|5880.32|0
1656664050000|2022-07-01 08:27:30|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|5881.28|0
1656664060000|2022-07-01 08:27:40|5881.38|5881.38|5881.38|5881.38|5881.38|5881.38|5881.38|5881.38|0
1656664080000|2022-07-01 08:28:00|5880.88|5880.88|5880.88|5880.88|5880.88|5880.88|5880.88|5880.88|0
1656664110000|2022-07-01 08:28:30|5881.23|5881.23|5881.15|5881.15|5881.23|5881.23|5880.6|5880.6|0
1656664120000|2022-07-01 08:28:40|5880.66|5880.66|5880.16|5880.16|5880.66|5880.66|5880.16|5880.16|0
1656664140000|2022-07-01 08:29:00|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|5879.84|0
1656664180000|2022-07-01 08:29:40|5879.56|5879.56|5878.8|5878.8|5879.56|5879.56|5878.8|5878.8|0
1656664190000|2022-07-01 08:29:50|5877.52|5877.52|5878.16|5878.16|5878.16|5878.16|5877.52|5877.52|0
1656664220000|2022-07-01 08:30:20|5877.95|5877.95|5877.95|5877.95|5877.95|5877.95|5877.95|5877.95|0
1656664230000|2022-07-01 08:30:30|5878.59|5878.59|5877.82|5877.82|5878.78|5878.78|5877.82|5877.82|0
1656664250000|2022-07-01 08:30:50|5877.32|5877.32|5876.87|5876.87|5877.51|5877.51|5876.87|5876.87|0
1656664260000|2022-07-01 08:31:00|5877.19|5877.19|5877.19|5877.19|5877.19|5877.19|5877.19|5877.19|0
1656664280000|2022-07-01 08:31:20|5876.91|5876.91|5877.96|5877.96|5877.96|5877.96|5876.91|5876.91|0
1656664300000|2022-07-01 08:31:40|5878.45|5878.45|5878.45|5878.45|5878.45|5878.45|5878.45|5878.45|0
1656664310000|2022-07-01 08:31:50|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|5878.27|0
1656664330000|2022-07-01 08:32:10|5880.96|5880.96|5882.32|5882.32|5882.32|5882.32|5880.57|5880.57|0
1656664350000|2022-07-01 08:32:30|5882.68|5882.68|5883.56|5883.56|5883.56|5883.56|5882.4|5882.4|0
1656664370000|2022-07-01 08:32:50|5883.84|5883.84|5884.83|5884.83|5884.83|5884.83|5883.84|5883.84|0
1656664380000|2022-07-01 08:33:00|5886.43|5886.43|5885.85|5885.85|5886.43|5886.43|5885.5|5885.5|0
1656664420000|2022-07-01 08:33:40|5887.39|5887.39|5887.39|5887.39|5887.39|5887.39|5886.75|5886.75|0
1656664430000|2022-07-01 08:33:50|5887.11|5887.11|5886.4|5886.4|5887.11|5887.11|5885.9|5885.9|0
1656664440000|2022-07-01 08:34:00|5885.68|5885.68|5885.76|5885.76|5886.04|5886.04|5885.68|5885.68|0
1656664480000|2022-07-01 08:34:40|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|0
1656664490000|2022-07-01 08:34:50|5886.64|5886.64|5886.64|5886.64|5886.64|5886.64|5886.64|5886.64|0
1656664500000|2022-07-01 08:35:00|5884.33|5884.33|5885.05|5885.05|5885.05|5885.05|5884.33|5884.33|0
1656664530000|2022-07-01 08:35:30|5885.4|5885.4|5885.4|5885.4|5885.4|5885.4|5885.4|5885.4|0
1656664540000|2022-07-01 08:35:40|5885.68|5885.68|5886.68|5886.68|5886.68|5886.68|5885.68|5885.68|0
1656664560000|2022-07-01 08:36:00|5885.91|5885.91|5883.58|5883.58|5885.91|5885.91|5883.58|5883.58|0
1656664570000|2022-07-01 08:36:10|5882.3|5882.3|5882.3|5882.3|5882.3|5882.3|5881.58|5881.58|0
1656664580000|2022-07-01 08:36:20|5882.11|5882.11|5882.85|5882.85|5882.85|5882.85|5882.11|5882.11|0
1656664600000|2022-07-01 08:36:40|5881.99|5881.99|5880.99|5880.99|5881.99|5881.99|5880.99|5880.99|0
1656664620000|2022-07-01 08:37:00|5881.85|5881.85|5881.85|5881.85|5881.85|5881.85|5881.85|5881.85|0
1656664630000|2022-07-01 08:37:10|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|0
1656664640000|2022-07-01 08:37:20|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|5882.9|0
1656664650000|2022-07-01 08:37:30|5882.4|5882.4|5882.46|5882.46|5882.46|5882.46|5881.9|5881.9|0
1656664680000|2022-07-01 08:38:00|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|0
1656664690000|2022-07-01 08:38:10|5883.46|5883.46|5883.67|5883.67|5883.67|5883.67|5883.46|5883.46|0
1656664700000|2022-07-01 08:38:20|5883.17|5883.17|5883.17|5883.17|5883.17|5883.17|5883.17|5883.17|0
1656664710000|2022-07-01 08:38:30|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|0
1656664720000|2022-07-01 08:38:40|5884|5884|5884|5884|5884|5884|5884|5884|0
1656664740000|2022-07-01 08:39:00|5884.32|5884.32|5885.29|5885.29|5885.29|5885.29|5884.13|5884.13|0
1656664750000|2022-07-01 08:39:10|5886.68|5886.68|5887.68|5887.68|5887.68|5887.68|5886.68|5886.68|0
1656664760000|2022-07-01 08:39:20|5888.06|5888.06|5888.06|5888.06|5888.06|5888.06|5888.06|5888.06|0
1656664790000|2022-07-01 08:39:50|5888.82|5888.82|5890.22|5890.22|5890.22|5890.22|5888.82|5888.82|0
1656664800000|2022-07-01 08:40:00|5889.9|5889.9|5889.9|5889.9|5889.9|5889.9|5889.9|5889.9|0
1656664810000|2022-07-01 08:40:10|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|5890.22|0
1656664820000|2022-07-01 08:40:20|5889.45|5889.45|5888.18|5888.18|5889.45|5889.45|5888.18|5888.18|0
1656664840000|2022-07-01 08:40:40|5887.03|5887.03|5886.84|5886.84|5887.03|5887.03|5886.84|5886.84|0
1656664860000|2022-07-01 08:41:00|5887.16|5887.16|5887.8|5887.8|5887.8|5887.8|5887.16|5887.16|0
1656664870000|2022-07-01 08:41:10|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|0
1656664890000|2022-07-01 08:41:30|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|5887.8|0
1656664910000|2022-07-01 08:41:50|5886.64|5886.64|5885.78|5885.78|5886.64|5886.64|5885.78|5885.78|0
1656664940000|2022-07-01 08:42:20|5886.06|5886.06|5886.06|5886.06|5886.06|5886.06|5886.06|5886.06|0
1656664950000|2022-07-01 08:42:30|5887.37|5887.37|5887.37|5887.37|5887.37|5887.37|5887.37|5887.37|0
1656664970000|2022-07-01 08:42:50|5887.73|5887.73|5887.73|5887.73|5887.73|5887.73|5887.73|5887.73|0
1656664980000|2022-07-01 08:43:00|5887.45|5887.45|5887.09|5887.09|5887.73|5887.73|5887.09|5887.09|0
1656664990000|2022-07-01 08:43:10|5887.28|5887.28|5887.28|5887.28|5887.28|5887.28|5887.28|5887.28|0
1656665000000|2022-07-01 08:43:20|5887.56|5887.56|5886.79|5886.79|5887.56|5887.56|5886.79|5886.79|0
1656665020000|2022-07-01 08:43:40|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|5887.43|0
1656665030000|2022-07-01 08:43:50|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|0
1656665040000|2022-07-01 08:44:00|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|0
1656665060000|2022-07-01 08:44:20|5888.11|5888.11|5887.51|5887.51|5888.11|5888.11|5887.51|5887.51|0
1656665100000|2022-07-01 08:45:00|5886.01|5886.01|5883.53|5883.53|5886.01|5886.01|5883.53|5883.53|0
1656665110000|2022-07-01 08:45:10|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|5883.92|0
1656665120000|2022-07-01 08:45:20|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|5883.56|0
1656665130000|2022-07-01 08:45:30|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|0
1656665160000|2022-07-01 08:46:00|5882.68|5882.68|5883|5883|5883|5883|5882.68|5882.68|0
1656665190000|2022-07-01 08:46:30|5882.72|5882.72|5884.08|5884.08|5884.08|5884.08|5882.72|5882.72|0
1656665200000|2022-07-01 08:46:40|5884.45|5884.45|5884.95|5884.95|5884.95|5884.95|5884.45|5884.45|0
1656665210000|2022-07-01 08:46:50|5885.31|5885.31|5886.98|5886.98|5886.98|5886.98|5885.31|5885.31|0
1656665220000|2022-07-01 08:47:00|5887.82|5887.82|5888.56|5888.56|5888.56|5888.56|5887.82|5887.82|0
1656665230000|2022-07-01 08:47:10|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|5888.28|0
1656665240000|2022-07-01 08:47:20|5888.56|5888.56|5888.56|5888.56|5888.56|5888.56|5888.56|5888.56|0
1656665250000|2022-07-01 08:47:30|5889.06|5889.06|5889.06|5889.06|5889.06|5889.06|5889.06|5889.06|0
1656665280000|2022-07-01 08:48:00|5888.74|5888.74|5888.61|5888.61|5888.74|5888.74|5888.42|5888.42|0
1656665320000|2022-07-01 08:48:40|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|5888.93|0
1656665340000|2022-07-01 08:49:00|5888.55|5888.55|5888.91|5888.91|5888.91|5888.91|5888.55|5888.55|0
1656665350000|2022-07-01 08:49:10|5887.91|5887.91|5887.47|5887.47|5887.91|5887.91|5887.2|5887.2|0
1656665360000|2022-07-01 08:49:20|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|5887.75|0
1656665370000|2022-07-01 08:49:30|5888.71|5888.71|5890.98|5890.98|5891.98|5891.98|5888.71|5888.71|0
1656665410000|2022-07-01 08:50:10|5891.36|5891.36|5891.72|5891.72|5892.08|5892.08|5891.36|5891.36|0
1656665420000|2022-07-01 08:50:20|5892.22|5892.22|5893.76|5893.76|5893.76|5893.76|5892.22|5892.22|0
1656665480000|2022-07-01 08:51:20|5893.57|5893.57|5893.22|5893.22|5893.57|5893.57|5893.22|5893.22|0
1656665490000|2022-07-01 08:51:30|5893.57|5893.57|5892.93|5892.93|5893.57|5893.57|5892.65|5892.65|0
1656665500000|2022-07-01 08:51:40|5893.25|5893.25|5893.25|5893.25|5893.25|5893.25|5893.25|5893.25|0
1656665510000|2022-07-01 08:51:50|5894.25|5894.25|5895.25|5895.25|5895.25|5895.25|5894.25|5894.25|0
1656665520000|2022-07-01 08:52:00|5895.81|5895.81|5896.37|5896.37|5896.37|5896.37|5895.81|5895.81|0
1656665530000|2022-07-01 08:52:10|5896.09|5896.09|5895.81|5895.81|5896.09|5896.09|5895.81|5895.81|0
1656665540000|2022-07-01 08:52:20|5896.3|5896.3|5895.98|5895.98|5896.3|5896.3|5895.98|5895.98|0
1656665550000|2022-07-01 08:52:30|5895.66|5895.66|5895.73|5895.73|5895.73|5895.73|5895.34|5895.34|0
1656665560000|2022-07-01 08:52:40|5896.37|5896.37|5897.01|5897.01|5897.01|5897.01|5896.37|5896.37|0
1656665570000|2022-07-01 08:52:50|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|5897.51|0
1656665600000|2022-07-01 08:53:20|5897.7|5897.7|5896.7|5896.7|5897.7|5897.7|5896.7|5896.7|0
1656665610000|2022-07-01 08:53:30|5896.32|5896.32|5895.55|5895.55|5896.32|5896.32|5895.36|5895.36|0
1656665630000|2022-07-01 08:53:50|5895.27|5895.27|5895.27|5895.27|5895.27|5895.27|5895.27|5895.27|0
1656665670000|2022-07-01 08:54:30|5894.76|5894.76|5895.15|5895.15|5895.15|5895.15|5893.88|5893.88|0
1656665680000|2022-07-01 08:54:40|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|0
1656665700000|2022-07-01 08:55:00|5895.74|5895.74|5895.74|5895.74|5895.74|5895.74|5895.74|5895.74|0
1656665710000|2022-07-01 08:55:10|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|5895.03|0
1656665720000|2022-07-01 08:55:20|5895.41|5895.41|5896.34|5896.34|5896.34|5896.34|5895.41|5895.41|0
1656665810000|2022-07-01 08:56:50|5896.15|5896.15|5896.15|5896.15|5896.15|5896.15|5896.15|5896.15|0
1656665820000|2022-07-01 08:57:00|5895.87|5895.87|5895.55|5895.55|5895.87|5895.87|5895.55|5895.55|0
1656665830000|2022-07-01 08:57:10|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|5896.05|0
1656665840000|2022-07-01 08:57:20|5895.83|5895.83|5896.39|5896.39|5896.39|5896.39|5895.83|5895.83|0
1656665860000|2022-07-01 08:57:40|5895.79|5895.79|5895.79|5895.79|5895.79|5895.79|5895.79|5895.79|0
1656665880000|2022-07-01 08:58:00|5896.15|5896.15|5896.15|5896.15|5896.15|5896.15|5896.15|5896.15|0
1656665890000|2022-07-01 08:58:10|5896.47|5896.47|5896.47|5896.47|5896.47|5896.47|5896.47|5896.47|0
1656665940000|2022-07-01 08:59:00|5896.11|5896.11|5896.39|5896.39|5896.39|5896.39|5896.11|5896.11|0
1656665950000|2022-07-01 08:59:10|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|0
1656665980000|2022-07-01 08:59:40|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|0
1656665990000|2022-07-01 08:59:50|5896.07|5896.07|5895.79|5895.79|5896.07|5896.07|5895.79|5895.79|0
1656666000000|2022-07-01 09:00:00|5894.64|5894.64|5894.95|5894.95|5894.95|5894.95|5894.64|5894.64|0
1656666010000|2022-07-01 09:00:10|5895.95|5895.95|5895.57|5895.57|5895.95|5895.95|5895.57|5895.57|0
1656666020000|2022-07-01 09:00:20|5895.29|5895.29|5895.29|5895.29|5895.29|5895.29|5895.29|5895.29|0
1656666060000|2022-07-01 09:01:00|5894.91|5894.91|5891.39|5891.39|5894.91|5894.91|5891.39|5891.39|0
1656666080000|2022-07-01 09:01:20|5891.71|5891.71|5892.06|5892.06|5892.06|5892.06|5891.71|5891.71|0
1656666090000|2022-07-01 09:01:30|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|5892.38|0
1656666110000|2022-07-01 09:01:50|5891.82|5891.82|5891.82|5891.82|5891.82|5891.82|5891.82|5891.82|0
1656666120000|2022-07-01 09:02:00|5892.36|5892.36|5892.72|5892.72|5892.72|5892.72|5892.36|5892.36|0
1656666130000|2022-07-01 09:02:10|5894.64|5894.64|5896.45|5896.45|5896.45|5896.45|5894.64|5894.64|0
1656666150000|2022-07-01 09:02:30|5897.22|5897.22|5899.01|5899.01|5899.01|5899.01|5897.22|5897.22|0
1656666170000|2022-07-01 09:02:50|5898.05|5898.05|5898.91|5898.91|5898.91|5898.91|5898.05|5898.05|0
1656666190000|2022-07-01 09:03:10|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|5898.59|0
1656666200000|2022-07-01 09:03:20|5898.97|5898.97|5898.97|5898.97|5898.97|5898.97|5898.97|5898.97|0
1656666210000|2022-07-01 09:03:30|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|0
1656666240000|2022-07-01 09:04:00|5899|5899|5897|5897|5899|5899|5897|5897|0
1656666250000|2022-07-01 09:04:10|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|5896.68|0
1656666260000|2022-07-01 09:04:20|5896.96|5896.96|5897.52|5897.52|5897.52|5897.52|5896.96|5896.96|0
1656666270000|2022-07-01 09:04:30|5897.8|5897.8|5897.8|5897.8|5897.8|5897.8|5897.8|5897.8|0
1656666290000|2022-07-01 09:04:50|5899.02|5899.02|5899.02|5899.02|5899.02|5899.02|5899.02|5899.02|0
1656666300000|2022-07-01 09:05:00|5897.42|5897.42|5899.02|5899.02|5899.02|5899.02|5897.42|5897.42|0
1656666310000|2022-07-01 09:05:10|5898.38|5898.38|5897.74|5897.74|5898.38|5898.38|5897.74|5897.74|0
1656666330000|2022-07-01 09:05:30|5898.45|5898.45|5898.81|5898.81|5898.81|5898.81|5898.45|5898.45|0
1656666340000|2022-07-01 09:05:40|5899.19|5899.19|5900.73|5900.73|5900.73|5900.73|5899.19|5899.19|0
1656666350000|2022-07-01 09:05:50|5901.01|5901.01|5905.16|5905.16|5905.16|5905.16|5901.01|5901.01|0
1656666360000|2022-07-01 09:06:00|5905.52|5905.52|5904.52|5904.52|5905.52|5905.52|5904.52|5904.52|0
1656666370000|2022-07-01 09:06:10|5904.91|5904.91|5905.41|5905.41|5905.41|5905.41|5904.91|5904.91|0
1656666380000|2022-07-01 09:06:20|5907.33|5907.33|5903.84|5903.84|5907.33|5907.33|5902.84|5902.84|0
1656666390000|2022-07-01 09:06:30|5904.34|5904.34|5904.84|5904.84|5904.84|5904.84|5904.34|5904.34|0
1656666400000|2022-07-01 09:06:40|5904.07|5904.07|5904.07|5904.07|5904.07|5904.07|5904.07|5904.07|0
1656666440000|2022-07-01 09:07:20|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|0
1656666450000|2022-07-01 09:07:30|5905.74|5905.74|5906.7|5906.7|5906.7|5906.7|5905.74|5905.74|0
1656666470000|2022-07-01 09:07:50|5906.38|5906.38|5906.38|5906.38|5906.38|5906.38|5906.38|5906.38|0
1656666490000|2022-07-01 09:08:10|5906.74|5906.74|5906.74|5906.74|5906.74|5906.74|5906.74|5906.74|0
1656666500000|2022-07-01 09:08:20|5906.93|5906.93|5908.42|5908.42|5908.42|5908.42|5906.93|5906.93|0
1656666550000|2022-07-01 09:09:10|5909.06|5909.06|5909.38|5909.38|5909.38|5909.38|5909.06|5909.06|0
1656666560000|2022-07-01 09:09:20|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|0
1656666570000|2022-07-01 09:09:30|5910.3|5910.3|5911.28|5911.28|5911.28|5911.28|5910.3|5910.3|0
1656666580000|2022-07-01 09:09:40|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|0
1656666590000|2022-07-01 09:09:50|5913.69|5913.69|5913.05|5913.05|5913.69|5913.69|5913.05|5913.05|0
1656666620000|2022-07-01 09:10:20|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|0
1656666630000|2022-07-01 09:10:30|5913.23|5913.23|5914.45|5914.45|5914.45|5914.45|5913.23|5913.23|0
1656666660000|2022-07-01 09:11:00|5913.1|5913.1|5913.27|5913.27|5913.27|5913.27|5912.91|5912.91|0
1656666670000|2022-07-01 09:11:10|5913.99|5913.99|5914.18|5914.18|5914.18|5914.18|5913.99|5913.99|0
1656666680000|2022-07-01 09:11:20|5913.27|5913.27|5911.93|5911.93|5913.27|5913.27|5911.93|5911.93|0
1656666700000|2022-07-01 09:11:40|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|0
1656666710000|2022-07-01 09:11:50|5912.53|5912.53|5912.14|5912.14|5912.53|5912.53|5911.86|5911.86|0
1656666720000|2022-07-01 09:12:00|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|0
1656666740000|2022-07-01 09:12:20|5910.9|5910.9|5910.26|5910.26|5910.9|5910.9|5910.26|5910.26|0
1656666760000|2022-07-01 09:12:40|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|5910.07|0
1656666770000|2022-07-01 09:12:50|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|0
1656666790000|2022-07-01 09:13:10|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|0
1656666800000|2022-07-01 09:13:20|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|0
1656666810000|2022-07-01 09:13:30|5906.96|5906.96|5906.61|5906.61|5906.96|5906.96|5906.61|5906.61|0
1656666850000|2022-07-01 09:14:10|5908.1|5908.1|5908.38|5908.38|5908.38|5908.38|5908.1|5908.1|0
1656666860000|2022-07-01 09:14:20|5908.66|5908.66|5908.66|5908.66|5908.66|5908.66|5908.66|5908.66|0
1656666870000|2022-07-01 09:14:30|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|0
1656666890000|2022-07-01 09:14:50|5908.7|5908.7|5909.02|5909.02|5909.02|5909.02|5908.7|5908.7|0
1656666900000|2022-07-01 09:15:00|5909.21|5909.21|5909.53|5909.53|5909.53|5909.53|5909.21|5909.21|0
1656666960000|2022-07-01 09:16:00|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|0
1656666970000|2022-07-01 09:16:10|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|5910.28|0
1656667010000|2022-07-01 09:16:50|5912.2|5912.2|5912.52|5912.52|5912.52|5912.52|5912.2|5912.2|0
1656667070000|2022-07-01 09:17:50|5912.9|5912.9|5912.9|5912.9|5912.9|5912.9|5912.9|5912.9|0
1656667110000|2022-07-01 09:18:30|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|0
1656667120000|2022-07-01 09:18:40|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|0
1656667130000|2022-07-01 09:18:50|5912.41|5912.41|5911.45|5911.45|5912.41|5912.41|5911.45|5911.45|0
1656667150000|2022-07-01 09:19:10|5910.81|5910.81|5910.53|5910.53|5910.81|5910.81|5910.53|5910.53|0
1656667180000|2022-07-01 09:19:40|5909.58|5909.58|5909.93|5909.93|5909.93|5909.93|5909.58|5909.58|0
1656667200000|2022-07-01 09:20:00|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|0
1656667230000|2022-07-01 09:20:30|5909.8|5909.8|5909.2|5909.2|5909.8|5909.8|5909.2|5909.2|0
1656667240000|2022-07-01 09:20:40|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|5908.99|0
1656667270000|2022-07-01 09:21:10|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1656667280000|2022-07-01 09:21:20|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|5910.08|0
1656667290000|2022-07-01 09:21:30|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|5910.72|0
1656667300000|2022-07-01 09:21:40|5911.04|5911.04|5911.04|5911.04|5911.04|5911.04|5911.04|5911.04|0
1656667330000|2022-07-01 09:22:10|5911.36|5911.36|5911.36|5911.36|5911.36|5911.36|5911.36|5911.36|0
1656667370000|2022-07-01 09:22:50|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|5910.86|0
1656667390000|2022-07-01 09:23:10|5911.18|5911.18|5911.46|5911.46|5911.46|5911.46|5911.18|5911.18|0
1656667420000|2022-07-01 09:23:40|5912.03|5912.03|5916.16|5916.16|5916.16|5916.16|5912.03|5912.03|0
1656667430000|2022-07-01 09:23:50|5916.54|5916.54|5917.42|5917.42|5917.42|5917.42|5916.54|5916.54|0
1656667450000|2022-07-01 09:24:10|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|0
1656667460000|2022-07-01 09:24:20|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|0
1656667470000|2022-07-01 09:24:30|5918.28|5918.28|5918.28|5918.28|5918.28|5918.28|5918.28|5918.28|0
1656667480000|2022-07-01 09:24:40|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|5917.56|0
1656667490000|2022-07-01 09:24:50|5918.24|5918.24|5918.8|5918.8|5918.8|5918.8|5918.24|5918.24|0
1656667530000|2022-07-01 09:25:30|5916.83|5916.83|5916.64|5916.64|5916.83|5916.83|5916.64|5916.64|0
1656667540000|2022-07-01 09:25:40|5916|5916|5916.38|5916.38|5916.38|5916.38|5916|5916|0
1656667560000|2022-07-01 09:26:00|5915.74|5915.74|5915.1|5915.1|5915.74|5915.74|5915.1|5915.1|0
1656667620000|2022-07-01 09:27:00|5914.1|5914.1|5913.44|5913.44|5914.1|5914.1|5913.44|5913.44|0
1656667630000|2022-07-01 09:27:10|5913.16|5913.16|5912.67|5912.67|5913.16|5913.16|5912.67|5912.67|0
1656667660000|2022-07-01 09:27:40|5911.95|5911.95|5911.95|5911.95|5911.95|5911.95|5911.95|5911.95|0
1656667670000|2022-07-01 09:27:50|5911.59|5911.59|5910.95|5910.95|5911.59|5911.59|5910.95|5910.95|0
1656667680000|2022-07-01 09:28:00|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|0
1656667700000|2022-07-01 09:28:20|5908.47|5908.47|5908.28|5908.28|5908.47|5908.47|5908.28|5908.28|0
1656667720000|2022-07-01 09:28:40|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|0
1656667730000|2022-07-01 09:28:50|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|0
1656667740000|2022-07-01 09:29:00|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|5909.78|0
1656667750000|2022-07-01 09:29:10|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|5911.77|0
1656667780000|2022-07-01 09:29:40|5911.58|5911.58|5911.6|5911.6|5912.74|5912.74|5911.58|5911.58|0
1656667790000|2022-07-01 09:29:50|5910.96|5910.96|5910.65|5910.65|5911.28|5911.28|5910.65|5910.65|0
1656667800000|2022-07-01 09:30:00|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|5911.41|0
1656667810000|2022-07-01 09:30:10|5911.06|5911.06|5912.02|5912.02|5912.02|5912.02|5911.06|5911.06|0
1656667820000|2022-07-01 09:30:20|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|5912.73|0
1656667830000|2022-07-01 09:30:30|5912.41|5912.41|5911.77|5911.77|5912.41|5912.41|5911.77|5911.77|0
1656667850000|2022-07-01 09:30:50|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|5912.41|0
1656667880000|2022-07-01 09:31:20|5913.37|5913.37|5913.59|5913.59|5913.59|5913.59|5913.37|5913.37|0
1656667890000|2022-07-01 09:31:30|5913.8|5913.8|5913.02|5913.02|5914.01|5914.01|5913.02|5913.02|0
1656667900000|2022-07-01 09:31:40|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|5913.2|0
1656667910000|2022-07-01 09:31:50|5913.56|5913.56|5913.56|5913.56|5913.56|5913.56|5913.56|5913.56|0
1656667920000|2022-07-01 09:32:00|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|0
1656667950000|2022-07-01 09:32:30|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|5914.65|0
1656667960000|2022-07-01 09:32:40|5916.52|5916.52|5916.52|5916.52|5916.52|5916.52|5916.52|5916.52|0
1656667990000|2022-07-01 09:33:10|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|5917.28|0
1656668030000|2022-07-01 09:33:50|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|5916.9|0
1656668050000|2022-07-01 09:34:10|5916.62|5916.62|5917|5917|5917|5917|5916.62|5916.62|0
1656668060000|2022-07-01 09:34:20|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|5917.71|0
1656668080000|2022-07-01 09:34:40|5917.39|5917.39|5916.75|5916.75|5917.39|5917.39|5916.75|5916.75|0
1656668090000|2022-07-01 09:34:50|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|5917.07|0
1656668100000|2022-07-01 09:35:00|5917.79|5917.79|5918.51|5918.51|5918.51|5918.51|5917.79|5917.79|0
1656668110000|2022-07-01 09:35:10|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|5917.79|0
1656668120000|2022-07-01 09:35:20|5918.17|5918.17|5919.96|5919.96|5919.96|5919.96|5918.17|5918.17|0
1656668160000|2022-07-01 09:36:00|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|5920.33|0
1656668170000|2022-07-01 09:36:10|5920.14|5920.14|5921.26|5921.26|5921.64|5921.64|5920.14|5920.14|0
1656668180000|2022-07-01 09:36:20|5920.62|5920.62|5920.62|5920.62|5920.62|5920.62|5920.62|5920.62|0
1656668210000|2022-07-01 09:36:50|5920.3|5920.3|5920.3|5920.3|5920.3|5920.3|5920.3|5920.3|0
1656668240000|2022-07-01 09:37:20|5920.62|5920.62|5921.17|5921.17|5921.17|5921.17|5920.62|5920.62|0
1656668310000|2022-07-01 09:38:30|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|5920.78|0
1656668320000|2022-07-01 09:38:40|5920.4|5920.4|5920.4|5920.4|5920.4|5920.4|5920.4|5920.4|0
1656668350000|2022-07-01 09:39:10|5920.9|5920.9|5921.89|5921.89|5921.89|5921.89|5920.9|5920.9|0
1656668370000|2022-07-01 09:39:30|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|5921.57|0
1656668380000|2022-07-01 09:39:40|5921.22|5921.22|5920.94|5920.94|5921.22|5921.22|5920.94|5920.94|0
1656668390000|2022-07-01 09:39:50|5920.17|5920.17|5920.49|5920.49|5920.49|5920.49|5920.17|5920.17|0
1656668400000|2022-07-01 09:40:00|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|5920.17|0
1656668410000|2022-07-01 09:40:10|5920.52|5920.52|5920.52|5920.52|5920.52|5920.52|5920.52|5920.52|0
1656668420000|2022-07-01 09:40:20|5920.88|5920.88|5920.88|5920.88|5920.88|5920.88|5920.88|5920.88|0
1656668430000|2022-07-01 09:40:30|5921.2|5921.2|5920.84|5920.84|5921.2|5921.2|5920.84|5920.84|0
1656668440000|2022-07-01 09:40:40|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|5921.16|0
1656668460000|2022-07-01 09:41:00|5921.8|5921.8|5921.8|5921.8|5921.8|5921.8|5921.8|5921.8|0
1656668470000|2022-07-01 09:41:10|5922.3|5922.3|5922.3|5922.3|5922.3|5922.3|5922.3|5922.3|0
1656668520000|2022-07-01 09:42:00|5922.69|5922.69|5923.43|5923.43|5923.43|5923.43|5922.69|5922.69|0
1656668530000|2022-07-01 09:42:10|5923.75|5923.75|5924.5|5924.5|5924.5|5924.5|5923.07|5923.07|0
1656668540000|2022-07-01 09:42:20|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|5923.78|0
1656668550000|2022-07-01 09:42:30|5924.06|5924.06|5924.34|5924.34|5924.34|5924.34|5924.06|5924.06|0
1656668560000|2022-07-01 09:42:40|5924.72|5924.72|5926.08|5926.08|5926.08|5926.08|5924.72|5924.72|0
1656668580000|2022-07-01 09:43:00|5925.72|5925.72|5925.53|5925.53|5925.72|5925.72|5925.53|5925.53|0
1656668620000|2022-07-01 09:43:40|5925.89|5925.89|5925.89|5925.89|5925.89|5925.89|5925.89|5925.89|0
1656668640000|2022-07-01 09:44:00|5926.6|5926.6|5926.96|5926.96|5926.96|5926.96|5926.6|5926.6|0
1656668650000|2022-07-01 09:44:10|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|5927.15|0
1656668680000|2022-07-01 09:44:40|5926.65|5926.65|5927.01|5927.01|5927.01|5927.01|5926.65|5926.65|0
1656668700000|2022-07-01 09:45:00|5926.69|5926.69|5923.7|5923.7|5926.69|5926.69|5923.34|5923.34|0
1656668710000|2022-07-01 09:45:10|5922.4|5922.4|5923.04|5923.04|5923.04|5923.04|5922.4|5922.4|0
1656668720000|2022-07-01 09:45:20|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|5922.72|0
1656668740000|2022-07-01 09:45:40|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|0
1656668780000|2022-07-01 09:46:20|5921.51|5921.51|5921.15|5921.15|5921.51|5921.51|5921.15|5921.15|0
1656668790000|2022-07-01 09:46:30|5921.51|5921.51|5921.89|5921.89|5922.28|5922.28|5920.79|5920.79|0
1656668800000|2022-07-01 09:46:40|5922.28|5922.28|5924.06|5924.06|5924.06|5924.06|5922.28|5922.28|0
1656668830000|2022-07-01 09:47:10|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|5924.83|0
1656668850000|2022-07-01 09:47:30|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|5925.32|0
1656668860000|2022-07-01 09:47:40|5924.97|5924.97|5924.61|5924.61|5924.97|5924.97|5924.61|5924.61|0
1656668870000|2022-07-01 09:47:50|5923.97|5923.97|5922.76|5922.76|5923.97|5923.97|5922.76|5922.76|0
1656668880000|2022-07-01 09:48:00|5921.66|5921.66|5921.66|5921.66|5921.66|5921.66|5921.66|5921.66|0
1656668930000|2022-07-01 09:48:50|5921.28|5921.28|5921.25|5921.25|5921.28|5921.28|5920.53|5920.53|0
1656668940000|2022-07-01 09:49:00|5920.87|5920.87|5920.66|5920.66|5920.87|5920.87|5920.66|5920.66|0
1656668990000|2022-07-01 09:49:50|5921.3|5921.3|5920.98|5920.98|5921.3|5921.3|5920.98|5920.98|0
1656669000000|2022-07-01 09:50:00|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|5921.26|0
1656669020000|2022-07-01 09:50:20|5922.8|5922.8|5922.03|5922.03|5922.8|5922.8|5922.03|5922.03|0
1656669040000|2022-07-01 09:50:40|5922.8|5922.8|5922.03|5922.03|5922.8|5922.8|5922.03|5922.03|0
1656669050000|2022-07-01 09:50:50|5921.53|5921.53|5919.93|5919.93|5921.53|5921.53|5919.93|5919.93|0
1656669070000|2022-07-01 09:51:10|5918.5|5918.5|5918.86|5918.86|5918.86|5918.86|5918.5|5918.5|0
1656669080000|2022-07-01 09:51:20|5919.18|5919.18|5919.18|5919.18|5919.18|5919.18|5919.18|5919.18|0
1656669100000|2022-07-01 09:51:40|5918.99|5918.99|5918.99|5918.99|5918.99|5918.99|5918.99|5918.99|0
1656669120000|2022-07-01 09:52:00|5918.49|5918.49|5918.49|5918.49|5918.49|5918.49|5918.49|5918.49|0
1656669150000|2022-07-01 09:52:30|5918.17|5918.17|5918.17|5918.17|5918.17|5918.17|5918.17|5918.17|0
1656669170000|2022-07-01 09:52:50|5917.98|5917.98|5917.98|5917.98|5917.98|5917.98|5917.98|5917.98|0
1656669180000|2022-07-01 09:53:00|5917.66|5917.66|5917.66|5917.66|5917.66|5917.66|5917.66|5917.66|0
1656669190000|2022-07-01 09:53:10|5917.3|5917.3|5917.66|5917.66|5917.66|5917.66|5917.3|5917.3|0
1656669210000|2022-07-01 09:53:30|5917.98|5917.98|5918.3|5918.3|5918.3|5918.3|5917.98|5917.98|0
1656669220000|2022-07-01 09:53:40|5918.49|5918.49|5918.49|5918.49|5918.49|5918.49|5918.49|5918.49|0
1656669230000|2022-07-01 09:53:50|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|5918.87|0
1656669240000|2022-07-01 09:54:00|5919.64|5919.64|5920.3|5920.3|5920.3|5920.3|5919.64|5919.64|0
1656669250000|2022-07-01 09:54:10|5920.66|5920.66|5921.36|5921.36|5921.36|5921.36|5920.66|5920.66|0
1656669260000|2022-07-01 09:54:20|5920.98|5920.98|5920.21|5920.21|5921.75|5921.75|5920.21|5920.21|0
1656669280000|2022-07-01 09:54:40|5920.57|5920.57|5920.57|5920.57|5920.57|5920.57|5920.57|5920.57|0
1656669320000|2022-07-01 09:55:20|5920.85|5920.85|5920.85|5920.85|5920.85|5920.85|5920.85|5920.85|0
1656669390000|2022-07-01 09:56:30|5921.62|5921.62|5921.62|5921.62|5921.62|5921.62|5921.62|5921.62|0
1656669410000|2022-07-01 09:56:50|5921.97|5921.97|5921.97|5921.97|5921.97|5921.97|5921.97|5921.97|0
1656669420000|2022-07-01 09:57:00|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|5922.25|0
1656669430000|2022-07-01 09:57:10|5923.2|5923.2|5925.32|5925.32|5925.32|5925.32|5923.2|5923.2|0
1656669450000|2022-07-01 09:57:30|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|0
1656669460000|2022-07-01 09:57:40|5924.75|5924.75|5924.75|5924.75|5925.11|5925.11|5924.75|5924.75|0
1656669480000|2022-07-01 09:58:00|5924.56|5924.56|5924.76|5924.76|5924.76|5924.76|5924.37|5924.37|0
1656669490000|2022-07-01 09:58:10|5924.57|5924.57|5924.57|5924.57|5924.57|5924.57|5924.57|5924.57|0
1656669500000|2022-07-01 09:58:20|5924.85|5924.85|5924.85|5924.85|5924.85|5924.85|5924.85|5924.85|0
1656669510000|2022-07-01 09:58:30|5925.04|5925.04|5925.04|5925.04|5925.04|5925.04|5925.04|5925.04|0
1656669530000|2022-07-01 09:58:50|5925.4|5925.4|5926.04|5926.04|5926.04|5926.04|5925.4|5925.4|0
1656669540000|2022-07-01 09:59:00|5925.28|5925.28|5922.92|5922.92|5925.28|5925.28|5922.92|5922.92|0
1656669550000|2022-07-01 09:59:10|5922.73|5922.73|5922.45|5922.45|5922.73|5922.73|5922.45|5922.45|0
1656669560000|2022-07-01 09:59:20|5922.84|5922.84|5922.84|5922.84|5922.84|5922.84|5922.84|5922.84|0
1656669570000|2022-07-01 09:59:30|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|5922.07|0
1656669580000|2022-07-01 09:59:40|5921.51|5921.51|5921.51|5921.51|5921.51|5921.51|5921.51|5921.51|0
1656669590000|2022-07-01 09:59:50|5923|5923|5922.63|5922.63|5923|5923|5922.63|5922.63|0
1656669600000|2022-07-01 10:00:00|5922.82|5922.82|5922.82|5922.82|5922.82|5922.82|5922.82|5922.82|0
1656669650000|2022-07-01 10:00:50|5922.46|5922.46|5922.82|5922.82|5923.17|5923.17|5922.46|5922.46|0
1656669660000|2022-07-01 10:01:00|5923.13|5923.13|5923.45|5923.45|5923.45|5923.45|5923.13|5923.13|0
1656669670000|2022-07-01 10:01:10|5923.08|5923.08|5923.08|5923.08|5923.08|5923.08|5923.08|5923.08|0
1656669680000|2022-07-01 10:01:20|5923.4|5923.4|5923.4|5923.4|5923.4|5923.4|5923.4|5923.4|0
1656669710000|2022-07-01 10:01:50|5923.04|5923.04|5923.68|5923.68|5923.96|5923.96|5923.04|5923.04|0
1656669720000|2022-07-01 10:02:00|5923.13|5923.13|5922.49|5922.49|5923.13|5923.13|5922.11|5922.11|0
1656669730000|2022-07-01 10:02:10|5922.17|5922.17|5922.99|5922.99|5923.18|5923.18|5922.17|5922.17|0
1656669760000|2022-07-01 10:02:40|5922.62|5922.62|5922.62|5922.62|5922.62|5922.62|5922.62|5922.62|0
1656669780000|2022-07-01 10:03:00|5922.34|5922.34|5922.34|5922.34|5922.34|5922.34|5922.34|5922.34|0
1656669790000|2022-07-01 10:03:10|5920.84|5920.84|5920.84|5920.84|5920.84|5920.84|5920.84|5920.84|0
1656669810000|2022-07-01 10:03:30|5920.46|5920.46|5919.82|5919.82|5920.46|5920.46|5919.82|5919.82|0
1656669820000|2022-07-01 10:03:40|5920.32|5920.32|5920.32|5920.32|5920.32|5920.32|5920.32|5920.32|0
1656669830000|2022-07-01 10:03:50|5920.68|5920.68|5921.04|5921.04|5921.04|5921.04|5920.68|5920.68|0
1656669850000|2022-07-01 10:04:10|5920.32|5920.32|5920.54|5920.54|5920.54|5920.54|5920.32|5920.32|0
1656669860000|2022-07-01 10:04:20|5920.18|5920.18|5919.47|5919.47|5920.18|5920.18|5919.11|5919.11|0
1656669880000|2022-07-01 10:04:40|5918.7|5918.7|5917.74|5917.74|5918.7|5918.7|5917.74|5917.74|0
1656669910000|2022-07-01 10:05:10|5917.38|5917.38|5917.77|5917.77|5917.77|5917.77|5917.38|5917.38|0
1656669940000|2022-07-01 10:05:40|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|5916.85|0
1656669950000|2022-07-01 10:05:50|5916.08|5916.08|5916.28|5916.28|5916.46|5916.46|5915.92|5915.92|0
1656669960000|2022-07-01 10:06:00|5915.28|5915.28|5914.64|5914.64|5915.28|5915.28|5914.64|5914.64|0
1656669990000|2022-07-01 10:06:30|5914.83|5914.83|5913.29|5913.29|5914.83|5914.83|5913.29|5913.29|0
1656670020000|2022-07-01 10:07:00|5912.91|5912.91|5912.91|5912.91|5912.91|5912.91|5912.91|5912.91|0
1656670030000|2022-07-01 10:07:10|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|0
1656670040000|2022-07-01 10:07:20|5912.08|5912.08|5912.08|5912.08|5912.08|5912.08|5912.08|5912.08|0
1656670050000|2022-07-01 10:07:30|5911.31|5911.31|5911.7|5911.7|5911.7|5911.7|5911.31|5911.31|0
1656670060000|2022-07-01 10:07:40|5910.98|5910.98|5910.98|5910.98|5910.98|5910.98|5910.98|5910.98|0
1656670070000|2022-07-01 10:07:50|5911.48|5911.48|5910.82|5910.82|5911.48|5911.48|5910.33|5910.33|0
1656670080000|2022-07-01 10:08:00|5910.26|5910.26|5909.82|5909.82|5910.26|5910.26|5909.18|5909.18|0
1656670090000|2022-07-01 10:08:10|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|5910.21|0
1656670100000|2022-07-01 10:08:20|5909.65|5909.65|5909.44|5909.44|5909.65|5909.65|5909.44|5909.44|0
1656670150000|2022-07-01 10:09:10|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|0
1656670160000|2022-07-01 10:09:20|5907.71|5907.71|5907.52|5907.52|5907.71|5907.71|5907.52|5907.52|0
1656670170000|2022-07-01 10:09:30|5907.2|5907.2|5906.16|5906.16|5907.2|5907.2|5906.16|5906.16|0
1656670190000|2022-07-01 10:09:50|5906.48|5906.48|5905.98|5905.98|5906.48|5906.48|5905.49|5905.49|0
1656670200000|2022-07-01 10:10:00|5905.66|5905.66|5905.66|5905.66|5906.16|5906.16|5905.66|5905.66|0
1656670220000|2022-07-01 10:10:20|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|5905.48|0
1656670230000|2022-07-01 10:10:30|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|5904.71|0
1656670240000|2022-07-01 10:10:40|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|0
1656670260000|2022-07-01 10:11:00|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|0
1656670290000|2022-07-01 10:11:30|5905.51|5905.51|5904.76|5904.76|5905.51|5905.51|5904.76|5904.76|0
1656670300000|2022-07-01 10:11:40|5904.57|5904.57|5905.08|5905.08|5905.08|5905.08|5904.38|5904.38|0
1656670320000|2022-07-01 10:12:00|5905.72|5905.72|5907.59|5907.59|5907.78|5907.78|5905.72|5905.72|0
1656670340000|2022-07-01 10:12:20|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|5907.21|0
1656670350000|2022-07-01 10:12:30|5906.49|5906.49|5907.45|5907.45|5907.45|5907.45|5906.49|5906.49|0
1656670410000|2022-07-01 10:13:30|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|5907.95|0
1656670420000|2022-07-01 10:13:40|5908.67|5908.67|5908.67|5908.67|5908.67|5908.67|5908.67|5908.67|0
1656670440000|2022-07-01 10:14:00|5908.35|5908.35|5908.07|5908.07|5908.35|5908.35|5908.07|5908.07|0
1656670450000|2022-07-01 10:14:10|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|5907.43|0
1656670460000|2022-07-01 10:14:20|5907.75|5907.75|5907.75|5907.75|5907.75|5907.75|5907.75|5907.75|0
1656670470000|2022-07-01 10:14:30|5908.11|5908.11|5908.29|5908.29|5908.29|5908.29|5908.11|5908.11|0
1656670490000|2022-07-01 10:14:50|5908.93|5908.93|5907.97|5907.97|5908.93|5908.93|5907.97|5907.97|0
1656670500000|2022-07-01 10:15:00|5908.36|5908.36|5908.36|5908.36|5908.36|5908.36|5908.36|5908.36|0
1656670510000|2022-07-01 10:15:10|5909.07|5909.07|5909.07|5909.07|5909.07|5909.07|5909.07|5909.07|0
1656670560000|2022-07-01 10:16:00|5909.39|5909.39|5910.03|5910.03|5910.03|5910.03|5909.39|5909.39|0
1656670570000|2022-07-01 10:16:10|5909.75|5909.75|5910.53|5910.53|5910.53|5910.53|5909.75|5909.75|0
1656670580000|2022-07-01 10:16:20|5910.85|5910.85|5910.85|5910.85|5910.85|5910.85|5910.85|5910.85|0
1656670620000|2022-07-01 10:17:00|5911.35|5911.35|5911.35|5911.35|5911.35|5911.35|5911.35|5911.35|0
1656670630000|2022-07-01 10:17:10|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|0
1656670650000|2022-07-01 10:17:30|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|0
1656670670000|2022-07-01 10:17:50|5911.64|5911.64|5911.55|5911.55|5911.92|5911.92|5911.55|5911.55|0
1656670690000|2022-07-01 10:18:10|5910.81|5910.81|5910.81|5910.81|5910.81|5910.81|5910.81|5910.81|0
1656670700000|2022-07-01 10:18:20|5911.19|5911.19|5911.58|5911.58|5911.58|5911.58|5911.19|5911.19|0
1656670720000|2022-07-01 10:18:40|5911.22|5911.22|5910.58|5910.58|5911.22|5911.22|5910.58|5910.58|0
1656670730000|2022-07-01 10:18:50|5910.77|5910.77|5910.58|5910.58|5911.15|5911.15|5910.58|5910.58|0
1656670740000|2022-07-01 10:19:00|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|5911.58|0
1656670750000|2022-07-01 10:19:10|5912.65|5912.65|5913.37|5913.37|5913.37|5913.37|5912.65|5912.65|0
1656670760000|2022-07-01 10:19:20|5913.75|5913.75|5914.96|5914.96|5914.96|5914.96|5913.75|5913.75|0
1656670790000|2022-07-01 10:19:50|5914.64|5914.64|5915.17|5915.17|5915.17|5915.17|5914.28|5914.28|0
1656670820000|2022-07-01 10:20:20|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|0
1656670860000|2022-07-01 10:21:00|5914.53|5914.53|5914.53|5914.53|5914.53|5914.53|5914.53|5914.53|0
1656670870000|2022-07-01 10:21:10|5914.04|5914.04|5913.72|5913.72|5914.04|5914.04|5913.72|5913.72|0
1656670880000|2022-07-01 10:21:20|5913.4|5913.4|5913.01|5913.01|5913.4|5913.4|5913.01|5913.01|0
1656670910000|2022-07-01 10:21:50|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|5913.33|0
1656670930000|2022-07-01 10:22:10|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|5913.83|0
1656670980000|2022-07-01 10:23:00|5914.15|5914.15|5914.15|5914.15|5914.15|5914.15|5914.15|5914.15|0
1656671000000|2022-07-01 10:23:20|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|5913.38|0
1656671050000|2022-07-01 10:24:10|5913.1|5913.1|5912.5|5912.5|5913.1|5913.1|5912.5|5912.5|0
1656671090000|2022-07-01 10:24:50|5912.78|5912.78|5912.46|5912.46|5912.78|5912.78|5912.46|5912.46|0
1656671100000|2022-07-01 10:25:00|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|0
1656671110000|2022-07-01 10:25:10|5913.1|5913.1|5913.1|5913.1|5913.1|5913.1|5913.1|5913.1|0
1656671120000|2022-07-01 10:25:20|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|5912.72|0
1656671140000|2022-07-01 10:25:40|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|0
1656671150000|2022-07-01 10:25:50|5912.72|5912.72|5912.4|5912.4|5912.72|5912.72|5912.4|5912.4|0
1656671180000|2022-07-01 10:26:20|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|0
1656671200000|2022-07-01 10:26:40|5912.6|5912.6|5912.79|5912.79|5912.79|5912.79|5912.6|5912.6|0
1656671210000|2022-07-01 10:26:50|5913.14|5913.14|5912.79|5912.79|5913.14|5913.14|5912.79|5912.79|0
1656671230000|2022-07-01 10:27:10|5912.01|5912.01|5910.97|5910.97|5912.01|5912.01|5910.97|5910.97|0
1656671250000|2022-07-01 10:27:30|5910.14|5910.14|5909.79|5909.79|5910.14|5910.14|5909.79|5909.79|0
1656671260000|2022-07-01 10:27:40|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|5909.02|0
1656671270000|2022-07-01 10:27:50|5908.74|5908.74|5908.74|5908.74|5908.74|5908.74|5908.74|5908.74|0
1656671280000|2022-07-01 10:28:00|5909.06|5909.06|5908.67|5908.67|5909.06|5909.06|5908.67|5908.67|0
1656671310000|2022-07-01 10:28:30|5909.63|5909.63|5909.95|5909.95|5909.95|5909.95|5909.63|5909.63|0
1656671320000|2022-07-01 10:28:40|5910.59|5910.59|5910.59|5910.59|5910.59|5910.59|5910.59|5910.59|0
1656671330000|2022-07-01 10:28:50|5910.09|5910.09|5910.48|5910.48|5910.48|5910.48|5910.09|5910.09|0
1656671340000|2022-07-01 10:29:00|5908.88|5908.88|5908.56|5908.56|5908.88|5908.88|5908.56|5908.56|0
1656671360000|2022-07-01 10:29:20|5909.27|5909.27|5909.27|5909.27|5909.27|5909.27|5909.27|5909.27|0
1656671390000|2022-07-01 10:29:50|5910.27|5910.27|5910.27|5910.27|5910.63|5910.63|5910.27|5910.27|0
1656671400000|2022-07-01 10:30:00|5910.08|5910.08|5911.93|5911.93|5911.93|5911.93|5910.08|5910.08|0
1656671410000|2022-07-01 10:30:10|5911.61|5911.61|5911.69|5911.69|5911.97|5911.97|5911.61|5911.61|0
1656671420000|2022-07-01 10:30:20|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|5910.95|0
1656671430000|2022-07-01 10:30:30|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|5910.39|0
1656671460000|2022-07-01 10:31:00|5910.07|5910.07|5909.51|5909.51|5910.07|5910.07|5909.51|5909.51|0
1656671470000|2022-07-01 10:31:10|5909.15|5909.15|5909.47|5909.47|5909.47|5909.47|5909.15|5909.15|0
1656671480000|2022-07-01 10:31:20|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|0
1656671490000|2022-07-01 10:31:30|5908.42|5908.42|5907.4|5907.4|5908.74|5908.74|5907.4|5907.4|0
1656671500000|2022-07-01 10:31:40|5907.12|5907.12|5906.65|5906.65|5907.12|5907.12|5906.65|5906.65|0
1656671510000|2022-07-01 10:31:50|5906.01|5906.01|5906.33|5906.33|5906.33|5906.33|5906.01|5906.01|0
1656671520000|2022-07-01 10:32:00|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|0
1656671530000|2022-07-01 10:32:10|5907.33|5907.33|5907.97|5907.97|5907.97|5907.97|5907.33|5907.33|0
1656671540000|2022-07-01 10:32:20|5907.2|5907.2|5904.99|5904.99|5907.48|5907.48|5904.99|5904.99|0
1656671550000|2022-07-01 10:32:30|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|5905.37|0
1656671560000|2022-07-01 10:32:40|5904.3|5904.3|5902.87|5902.87|5904.3|5904.3|5902.87|5902.87|0
1656671570000|2022-07-01 10:32:50|5902.68|5902.68|5904.42|5904.42|5904.42|5904.42|5902.68|5902.68|0
1656671590000|2022-07-01 10:33:10|5904.03|5904.03|5901.12|5901.12|5904.03|5904.03|5901.12|5901.12|0
1656671600000|2022-07-01 10:33:20|5901.89|5901.89|5900.68|5900.68|5901.89|5901.89|5900.68|5900.68|0
1656671610000|2022-07-01 10:33:30|5901|5901|5900.72|5900.72|5901|5901|5900.72|5900.72|0
1656671620000|2022-07-01 10:33:40|5901.04|5901.04|5901.36|5901.36|5901.36|5901.36|5901.04|5901.04|0
1656671630000|2022-07-01 10:33:50|5901.17|5901.17|5901.17|5901.17|5901.17|5901.17|5901.17|5901.17|0
1656671640000|2022-07-01 10:34:00|5901.45|5901.45|5901.45|5901.45|5901.45|5901.45|5901.45|5901.45|0
1656671650000|2022-07-01 10:34:10|5902.01|5902.01|5901.41|5901.41|5902.01|5902.01|5901.13|5901.13|0
1656671670000|2022-07-01 10:34:30|5901.05|5901.05|5901.05|5901.05|5901.05|5901.05|5901.05|5901.05|0
1656671680000|2022-07-01 10:34:40|5900.73|5900.73|5900.18|5900.18|5900.73|5900.73|5900.18|5900.18|0
1656671710000|2022-07-01 10:35:10|5899.82|5899.82|5899.82|5899.82|5899.82|5899.82|5899.82|5899.82|0
1656671740000|2022-07-01 10:35:40|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1656671750000|2022-07-01 10:35:50|5900.11|5900.11|5899.27|5899.27|5900.11|5900.11|5899.27|5899.27|0
1656671780000|2022-07-01 10:36:20|5899.55|5899.55|5898.85|5898.85|5899.55|5899.55|5898.85|5898.85|0
1656671810000|2022-07-01 10:36:50|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|5898.66|0
1656671820000|2022-07-01 10:37:00|5898.02|5898.02|5899.32|5899.32|5899.51|5899.51|5898.02|5898.02|0
1656671830000|2022-07-01 10:37:10|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|0
1656671840000|2022-07-01 10:37:20|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|0
1656671850000|2022-07-01 10:37:30|5897.25|5897.25|5897.61|5897.61|5897.61|5897.61|5897.25|5897.25|0
1656671860000|2022-07-01 10:37:40|5895.69|5895.69|5894.03|5894.03|5895.69|5895.69|5894.03|5894.03|0
1656671870000|2022-07-01 10:37:50|5894.31|5894.31|5894.31|5894.31|5894.31|5894.31|5893.95|5893.95|0
1656671890000|2022-07-01 10:38:10|5894.95|5894.95|5894.95|5894.95|5894.95|5894.95|5894.95|5894.95|0
1656671920000|2022-07-01 10:38:40|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|5893.95|0
1656671940000|2022-07-01 10:39:00|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|0
1656671950000|2022-07-01 10:39:10|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|5894.55|0
1656671960000|2022-07-01 10:39:20|5893.99|5893.99|5892.94|5892.94|5893.99|5893.99|5892.94|5892.94|0
1656671970000|2022-07-01 10:39:30|5892.17|5892.17|5891.4|5891.4|5892.94|5892.94|5891.4|5891.4|0
1656671990000|2022-07-01 10:39:50|5891.21|5891.21|5890.93|5890.93|5891.21|5891.21|5890.93|5890.93|0
1656672020000|2022-07-01 10:40:20|5890.29|5890.29|5889.73|5889.73|5890.29|5890.29|5889.73|5889.73|0
1656672030000|2022-07-01 10:40:30|5889.09|5889.09|5888.91|5888.91|5889.09|5889.09|5888.91|5888.91|0
1656672050000|2022-07-01 10:40:50|5888.59|5888.59|5888.21|5888.21|5888.59|5888.59|5888.21|5888.21|0
1656672060000|2022-07-01 10:41:00|5888.02|5888.02|5885.87|5885.87|5888.02|5888.02|5885.87|5885.87|0
1656672070000|2022-07-01 10:41:10|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|0
1656672080000|2022-07-01 10:41:20|5886.07|5886.07|5887.73|5887.73|5887.73|5887.73|5886.07|5886.07|0
1656672110000|2022-07-01 10:41:50|5887.41|5887.41|5886.77|5886.77|5887.41|5887.41|5886.77|5886.77|0
1656672120000|2022-07-01 10:42:00|5886.45|5886.45|5884.3|5884.3|5886.45|5886.45|5883.92|5883.92|0
1656672130000|2022-07-01 10:42:10|5884.02|5884.02|5883.64|5883.64|5884.02|5884.02|5883.64|5883.64|0
1656672140000|2022-07-01 10:42:20|5883.32|5883.32|5882.83|5882.83|5883.32|5883.32|5882.19|5882.19|0
1656672150000|2022-07-01 10:42:30|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|0
1656672160000|2022-07-01 10:42:40|5882.56|5882.56|5881.6|5881.6|5882.56|5882.56|5881.6|5881.6|0
1656672170000|2022-07-01 10:42:50|5882.67|5882.67|5883.03|5883.03|5883.03|5883.03|5882.67|5882.67|0
1656672180000|2022-07-01 10:43:00|5883.35|5883.35|5883.35|5883.35|5883.35|5883.35|5883.35|5883.35|0
1656672190000|2022-07-01 10:43:10|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|0
1656672240000|2022-07-01 10:44:00|5883.21|5883.21|5881.69|5881.69|5883.21|5883.21|5881.69|5881.69|0
1656672260000|2022-07-01 10:44:20|5881.19|5881.19|5881.19|5881.19|5881.19|5881.19|5881.19|5881.19|0
1656672280000|2022-07-01 10:44:40|5879.91|5879.91|5879.91|5879.91|5879.91|5879.91|5879.91|5879.91|0
1656672290000|2022-07-01 10:44:50|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|0
1656672310000|2022-07-01 10:45:10|5880.27|5880.27|5880.98|5880.98|5880.98|5880.98|5880.27|5880.27|0
1656672320000|2022-07-01 10:45:20|5879.99|5879.99|5879.99|5879.99|5879.99|5879.99|5879.99|5879.99|0
1656672340000|2022-07-01 10:45:40|5879.27|5879.27|5878.91|5878.91|5879.27|5879.27|5878.91|5878.91|0
1656672350000|2022-07-01 10:45:50|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|0
1656672360000|2022-07-01 10:46:00|5877.78|5877.78|5877.4|5877.4|5877.78|5877.78|5877.4|5877.4|0
1656672370000|2022-07-01 10:46:10|5877.9|5877.9|5877.13|5877.13|5878.09|5878.09|5876.81|5876.81|0
1656672390000|2022-07-01 10:46:30|5877.45|5877.45|5875.91|5875.91|5877.45|5877.45|5875.91|5875.91|0
1656672420000|2022-07-01 10:47:00|5875.31|5875.31|5874.25|5874.25|5875.31|5875.31|5874.25|5874.25|0
1656672450000|2022-07-01 10:47:30|5873.54|5873.54|5873.9|5873.9|5873.9|5873.9|5873.54|5873.54|0
1656672460000|2022-07-01 10:47:40|5873.26|5873.26|5872.87|5872.87|5873.26|5873.26|5872.87|5872.87|0
1656672490000|2022-07-01 10:48:10|5872.55|5872.55|5870.91|5870.91|5872.55|5872.55|5870.91|5870.91|0
1656672500000|2022-07-01 10:48:20|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|5869.95|0
1656672520000|2022-07-01 10:48:40|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|5870.91|0
1656672540000|2022-07-01 10:49:00|5870.63|5870.63|5871.02|5871.02|5871.02|5871.02|5870.63|5870.63|0
1656672550000|2022-07-01 10:49:10|5871.37|5871.37|5871.65|5871.65|5871.65|5871.65|5871.37|5871.37|0
1656672560000|2022-07-01 10:49:20|5871.47|5871.47|5872.43|5872.43|5872.43|5872.43|5871.47|5871.47|0
1656672580000|2022-07-01 10:49:40|5872.8|5872.8|5873.12|5873.12|5873.12|5873.12|5872.8|5872.8|0
1656672590000|2022-07-01 10:49:50|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|0
1656672600000|2022-07-01 10:50:00|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|0
1656672610000|2022-07-01 10:50:10|5873.99|5873.99|5873.99|5873.99|5873.99|5873.99|5873.99|5873.99|0
1656672620000|2022-07-01 10:50:20|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|0
1656672630000|2022-07-01 10:50:30|5874.13|5874.13|5874.13|5874.13|5874.13|5874.13|5874.13|5874.13|0
1656672650000|2022-07-01 10:50:50|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|0
1656672660000|2022-07-01 10:51:00|5873.99|5873.99|5874.7|5874.7|5874.7|5874.7|5873.99|5873.99|0
1656672670000|2022-07-01 10:51:10|5875.06|5875.06|5873.99|5873.99|5875.06|5875.06|5873.99|5873.99|0
1656672680000|2022-07-01 10:51:20|5873.49|5873.49|5874.19|5874.19|5874.47|5874.47|5873.11|5873.11|0
1656672690000|2022-07-01 10:51:30|5873.83|5873.83|5873.83|5873.83|5873.83|5873.83|5873.83|5873.83|0
1656672700000|2022-07-01 10:51:40|5874.6|5874.6|5873.85|5873.85|5874.6|5874.6|5873.85|5873.85|0
1656672710000|2022-07-01 10:51:50|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|0
1656672720000|2022-07-01 10:52:00|5873.24|5873.24|5873.6|5873.6|5873.6|5873.6|5873.24|5873.24|0
1656672730000|2022-07-01 10:52:10|5873.96|5873.96|5873.19|5873.19|5874.15|5874.15|5873.19|5873.19|0
1656672740000|2022-07-01 10:52:20|5872.87|5872.87|5873.54|5873.54|5873.54|5873.54|5872.55|5872.55|0
1656672760000|2022-07-01 10:52:40|5872.59|5872.59|5872.94|5872.94|5872.94|5872.94|5872.59|5872.59|0
1656672770000|2022-07-01 10:52:50|5871.87|5871.87|5870.23|5870.23|5871.87|5871.87|5870.2|5870.2|0
1656672800000|2022-07-01 10:53:20|5869.85|5869.85|5869.46|5869.46|5869.85|5869.85|5869.46|5869.46|0
1656672810000|2022-07-01 10:53:30|5868.69|5868.69|5867.55|5867.55|5868.69|5868.69|5867.21|5867.21|0
1656672820000|2022-07-01 10:53:40|5867.16|5867.16|5865.47|5865.47|5867.16|5867.16|5864.83|5864.83|0
1656672830000|2022-07-01 10:53:50|5864.76|5864.76|5865.12|5865.12|5865.12|5865.12|5864.76|5864.76|0
1656672860000|2022-07-01 10:54:20|5864.4|5864.4|5864.4|5864.4|5864.4|5864.4|5864.4|5864.4|0
1656672870000|2022-07-01 10:54:30|5864.12|5864.12|5863.28|5863.28|5864.12|5864.12|5863.28|5863.28|0
1656672880000|2022-07-01 10:54:40|5863|5863|5860.95|5860.95|5863|5863|5860.95|5860.95|0
1656672890000|2022-07-01 10:54:50|5861.16|5861.16|5861.16|5861.16|5861.16|5861.16|5861.16|5861.16|0
1656672900000|2022-07-01 10:55:00|5860.2|5860.2|5859.89|5859.89|5860.2|5860.2|5859.89|5859.89|0
1656672910000|2022-07-01 10:55:10|5859.5|5859.5|5858.74|5858.74|5859.5|5859.5|5858.74|5858.74|0
1656672920000|2022-07-01 10:55:20|5858.38|5858.38|5859.02|5859.02|5859.02|5859.02|5858.38|5858.38|0
1656672930000|2022-07-01 10:55:30|5859.34|5859.34|5859.38|5859.38|5859.74|5859.74|5859.02|5859.02|0
1656672950000|2022-07-01 10:55:50|5859.19|5859.19|5859.19|5859.19|5859.19|5859.19|5859.19|5859.19|0
1656672970000|2022-07-01 10:56:10|5858.83|5858.83|5858.19|5858.19|5858.83|5858.83|5857.83|5857.83|0
1656672980000|2022-07-01 10:56:20|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|0
1656672990000|2022-07-01 10:56:30|5856.84|5856.84|5856.18|5856.18|5856.84|5856.84|5856.18|5856.18|0
1656673000000|2022-07-01 10:56:40|5856.75|5856.75|5856.75|5856.75|5856.75|5856.75|5856.75|5856.75|0
1656673010000|2022-07-01 10:56:50|5856.11|5856.11|5856.11|5856.11|5856.11|5856.11|5856.11|5856.11|0
1656673020000|2022-07-01 10:57:00|5856.46|5856.46|5856.07|5856.07|5856.46|5856.46|5855.75|5855.75|0
1656673030000|2022-07-01 10:57:10|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|0
1656673040000|2022-07-01 10:57:20|5855.17|5855.17|5857.78|5857.78|5857.78|5857.78|5855.17|5855.17|0
1656673060000|2022-07-01 10:57:40|5858.1|5858.1|5857.72|5857.72|5858.1|5858.1|5857.72|5857.72|0
1656673070000|2022-07-01 10:57:50|5857.4|5857.4|5857.59|5857.59|5857.59|5857.59|5857.4|5857.4|0
1656673100000|2022-07-01 10:58:20|5857.87|5857.87|5857.51|5857.51|5857.87|5857.87|5857.51|5857.51|0
1656673110000|2022-07-01 10:58:30|5857.87|5857.87|5856.08|5856.08|5857.87|5857.87|5856.08|5856.08|0
1656673130000|2022-07-01 10:58:50|5856.85|5856.85|5856.85|5856.85|5856.85|5856.85|5856.85|5856.85|0
1656673140000|2022-07-01 10:59:00|5855.42|5855.42|5856.1|5856.1|5856.1|5856.1|5855.42|5855.42|0
1656673180000|2022-07-01 10:59:40|5855.74|5855.74|5856.28|5856.28|5857.17|5857.17|5855.74|5855.74|0
1656673190000|2022-07-01 10:59:50|5856.56|5856.56|5855.73|5855.73|5856.88|5856.88|5855.73|5855.73|0
1656673200000|2022-07-01 11:00:00|5855.07|5855.07|5853.78|5853.78|5855.17|5855.17|5853.74|5853.74|0
1656673210000|2022-07-01 11:00:10|5854.27|5854.27|5854.27|5854.27|5854.27|5854.27|5854.27|5854.27|0
1656673280000|2022-07-01 11:01:20|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|0
1656673290000|2022-07-01 11:01:30|5855.39|5855.39|5855.88|5855.88|5856.54|5856.54|5855.39|5855.39|0
1656673300000|2022-07-01 11:01:40|5854.8|5854.8|5853.8|5853.8|5854.8|5854.8|5853.8|5853.8|0
1656673340000|2022-07-01 11:02:20|5853.16|5853.16|5852.15|5852.15|5853.44|5853.44|5852.15|5852.15|0
1656673360000|2022-07-01 11:02:40|5851.79|5851.79|5851.79|5851.79|5851.79|5851.79|5851.79|5851.79|0
1656673370000|2022-07-01 11:02:50|5851.15|5851.15|5851.19|5851.19|5851.47|5851.47|5851.15|5851.15|0
1656673380000|2022-07-01 11:03:00|5851.38|5851.38|5851.57|5851.57|5851.57|5851.57|5851.38|5851.38|0
1656673390000|2022-07-01 11:03:10|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|0
1656673400000|2022-07-01 11:03:20|5852.92|5852.92|5854.44|5854.44|5854.44|5854.44|5852.92|5852.92|0
1656673410000|2022-07-01 11:03:30|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1656673420000|2022-07-01 11:03:40|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|0
1656673480000|2022-07-01 11:04:40|5855.53|5855.53|5855.53|5855.53|5855.53|5855.53|5855.53|5855.53|0
1656673490000|2022-07-01 11:04:50|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|0
1656673500000|2022-07-01 11:05:00|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|5856.34|0
1656673510000|2022-07-01 11:05:10|5856.15|5856.15|5856.15|5856.15|5856.15|5856.15|5856.15|5856.15|0
1656673520000|2022-07-01 11:05:20|5855.83|5855.83|5855.83|5855.83|5855.83|5855.83|5855.83|5855.83|0
1656673530000|2022-07-01 11:05:30|5854.76|5854.76|5854.76|5854.76|5854.76|5854.76|5854.76|5854.76|0
1656673550000|2022-07-01 11:05:50|5855.12|5855.12|5854.76|5854.76|5855.12|5855.12|5854.76|5854.76|0
1656673560000|2022-07-01 11:06:00|5854.57|5854.57|5854.84|5854.84|5854.84|5854.84|5854.57|5854.57|0
1656673570000|2022-07-01 11:06:10|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|5854.52|0
1656673600000|2022-07-01 11:06:40|5854.2|5854.2|5854.2|5854.2|5854.2|5854.2|5854.2|5854.2|0
1656673610000|2022-07-01 11:06:50|5853.56|5853.56|5853.56|5853.56|5853.56|5853.56|5853.56|5853.56|0
1656673620000|2022-07-01 11:07:00|5852.92|5852.92|5852.92|5852.92|5852.92|5852.92|5852.6|5852.6|0
1656673630000|2022-07-01 11:07:10|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|0
1656673640000|2022-07-01 11:07:20|5853.28|5853.28|5853.67|5853.67|5853.86|5853.86|5853.28|5853.28|0
1656673730000|2022-07-01 11:08:50|5854.02|5854.02|5854.02|5854.02|5854.02|5854.02|5854.02|5854.02|0
1656673750000|2022-07-01 11:09:10|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|5852.49|0
1656673760000|2022-07-01 11:09:20|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|0
1656673770000|2022-07-01 11:09:30|5851.77|5851.77|5850.43|5850.43|5851.77|5851.77|5850.43|5850.43|0
1656673790000|2022-07-01 11:09:50|5850.79|5850.79|5850.79|5850.79|5850.79|5850.79|5850.79|5850.79|0
1656673800000|2022-07-01 11:10:00|5851.94|5851.94|5853|5853|5853.3|5853.3|5851.94|5851.94|0
1656673810000|2022-07-01 11:10:10|5853.35|5853.35|5854.5|5854.5|5854.5|5854.5|5853.35|5853.35|0
1656673820000|2022-07-01 11:10:20|5854.86|5854.86|5854.86|5854.86|5854.86|5854.86|5854.86|5854.86|0
1656673830000|2022-07-01 11:10:30|5854.47|5854.47|5854.47|5854.47|5854.47|5854.47|5854.47|5854.47|0
1656673840000|2022-07-01 11:10:40|5854.28|5854.28|5854.28|5854.28|5854.28|5854.28|5854.28|5854.28|0
1656673870000|2022-07-01 11:11:10|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|5853.52|5853.52|0
1656673880000|2022-07-01 11:11:20|5853.33|5853.33|5853.84|5853.84|5854.35|5854.35|5853.33|5853.33|0
1656673890000|2022-07-01 11:11:30|5854.12|5854.12|5854.12|5854.12|5854.12|5854.12|5854.12|5854.12|0
1656673900000|2022-07-01 11:11:40|5853.84|5853.84|5854.61|5854.61|5854.61|5854.61|5853.84|5853.84|0
1656673920000|2022-07-01 11:12:00|5854.25|5854.25|5853.9|5853.9|5854.25|5854.25|5853.9|5853.9|0
1656673930000|2022-07-01 11:12:10|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1656673950000|2022-07-01 11:12:30|5853.93|5853.93|5854.93|5854.93|5854.93|5854.93|5853.93|5853.93|0
1656673980000|2022-07-01 11:13:00|5855.14|5855.14|5853.87|5853.87|5855.14|5855.14|5853.87|5853.87|0
1656673990000|2022-07-01 11:13:10|5854.06|5854.06|5855.34|5855.34|5855.34|5855.34|5854.06|5854.06|0
1656674000000|2022-07-01 11:13:20|5855.02|5855.02|5855.02|5855.02|5855.02|5855.02|5855.02|5855.02|0
1656674040000|2022-07-01 11:14:00|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|5854.38|0
1656674070000|2022-07-01 11:14:30|5855.02|5855.02|5855.02|5855.02|5855.02|5855.02|5855.02|5855.02|0
1656674080000|2022-07-01 11:14:40|5855.37|5855.37|5857.59|5857.59|5857.59|5857.59|5855.37|5855.37|0
1656674110000|2022-07-01 11:15:10|5857.27|5857.27|5856.23|5856.23|5857.27|5857.27|5856.23|5856.23|0
1656674120000|2022-07-01 11:15:20|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|0
1656674130000|2022-07-01 11:15:30|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|0
1656674140000|2022-07-01 11:15:40|5857.77|5857.77|5857.77|5857.77|5857.77|5857.77|5857.77|5857.77|0
1656674160000|2022-07-01 11:16:00|5857.38|5857.38|5858.34|5858.34|5858.34|5858.34|5857.38|5857.38|0
1656674170000|2022-07-01 11:16:10|5858.62|5858.62|5858.98|5858.98|5858.98|5858.98|5858.62|5858.62|0
1656674180000|2022-07-01 11:16:20|5858.62|5858.62|5858.62|5858.62|5858.62|5858.62|5858.62|5858.62|0
1656674190000|2022-07-01 11:16:30|5858.98|5858.98|5858.41|5858.41|5858.98|5858.98|5858.41|5858.41|0
1656674200000|2022-07-01 11:16:40|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|0
1656674230000|2022-07-01 11:17:10|5858.96|5858.96|5858.96|5858.96|5858.96|5858.96|5858.96|5858.96|0
1656674250000|2022-07-01 11:17:30|5858.46|5858.46|5857.46|5857.46|5858.46|5858.46|5857.46|5857.46|0
1656674260000|2022-07-01 11:17:40|5856.97|5856.97|5857.64|5857.64|5857.64|5857.64|5856.97|5856.97|0
1656674270000|2022-07-01 11:17:50|5857.29|5857.29|5857.29|5857.29|5857.29|5857.29|5857.29|5857.29|0
1656674280000|2022-07-01 11:18:00|5856.13|5856.13|5855.81|5855.81|5856.13|5856.13|5855.81|5855.81|0
1656674290000|2022-07-01 11:18:10|5854.32|5854.32|5853.1|5853.1|5854.32|5854.32|5853.1|5853.1|0
1656674300000|2022-07-01 11:18:20|5853.74|5853.74|5853.74|5853.74|5853.74|5853.74|5853.74|5853.74|0
1656674310000|2022-07-01 11:18:30|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|5853.42|0
1656674330000|2022-07-01 11:18:50|5853.14|5853.14|5852.64|5852.64|5853.14|5853.14|5852.64|5852.64|0
1656674340000|2022-07-01 11:19:00|5852.96|5852.96|5853.38|5853.38|5853.38|5853.38|5852.96|5852.96|0
1656674360000|2022-07-01 11:19:20|5853.76|5853.76|5854.84|5854.84|5854.84|5854.84|5853.57|5853.57|0
1656674380000|2022-07-01 11:19:40|5855.48|5855.48|5855.48|5855.48|5855.48|5855.48|5855.48|5855.48|0
1656674400000|2022-07-01 11:20:00|5856.48|5856.48|5856.67|5856.67|5856.67|5856.67|5856.48|5856.48|0
1656674420000|2022-07-01 11:20:20|5857.05|5857.05|5857.05|5857.05|5857.05|5857.05|5857.05|5857.05|0
1656674440000|2022-07-01 11:20:40|5856.41|5856.41|5857.05|5857.05|5857.05|5857.05|5856.41|5856.41|0
1656674450000|2022-07-01 11:20:50|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|0
1656674460000|2022-07-01 11:21:00|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|0
1656674480000|2022-07-01 11:21:20|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|5856.41|0
1656674510000|2022-07-01 11:21:50|5856.2|5856.2|5856.33|5856.33|5856.33|5856.33|5856.2|5856.2|0
1656674530000|2022-07-01 11:22:10|5856.97|5856.97|5856.97|5856.97|5856.97|5856.97|5856.97|5856.97|0
1656674550000|2022-07-01 11:22:30|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|0
1656674560000|2022-07-01 11:22:40|5855.69|5855.69|5855.69|5855.69|5855.69|5855.69|5855.69|5855.69|0
1656674570000|2022-07-01 11:22:50|5856.01|5856.01|5856.01|5856.01|5856.01|5856.01|5856.01|5856.01|0
1656674640000|2022-07-01 11:24:00|5856.33|5856.33|5855.4|5855.4|5856.68|5856.68|5855.4|5855.4|0
1656674650000|2022-07-01 11:24:10|5856.17|5856.17|5856.36|5856.36|5856.36|5856.36|5856.17|5856.17|0
1656674690000|2022-07-01 11:24:50|5856.68|5856.68|5856.68|5856.68|5856.68|5856.68|5856.68|5856.68|0
1656674700000|2022-07-01 11:25:00|5857.45|5857.45|5857.83|5857.83|5857.83|5857.83|5857.45|5857.45|0
1656674720000|2022-07-01 11:25:20|5857.51|5857.51|5857.51|5857.51|5857.51|5857.51|5857.51|5857.51|0
1656674730000|2022-07-01 11:25:30|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|0
1656674740000|2022-07-01 11:25:40|5856.52|5856.52|5856.52|5856.52|5856.52|5856.52|5856.52|5856.52|0
1656674770000|2022-07-01 11:26:10|5856.16|5856.16|5856.16|5856.16|5856.16|5856.16|5856.16|5856.16|0
1656674780000|2022-07-01 11:26:20|5857.65|5857.65|5857.59|5857.59|5857.65|5857.65|5857.27|5857.27|0
1656674800000|2022-07-01 11:26:40|5856.87|5856.87|5857.51|5857.51|5857.51|5857.51|5856.87|5856.87|0
1656674810000|2022-07-01 11:26:50|5857.83|5857.83|5857.83|5857.83|5857.83|5857.83|5857.83|5857.83|0
1656674830000|2022-07-01 11:27:10|5857.64|5857.64|5855.8|5855.8|5857.64|5857.64|5855.8|5855.8|0
1656674840000|2022-07-01 11:27:20|5855.61|5855.61|5855.04|5855.04|5855.61|5855.61|5855.04|5855.04|0
1656674860000|2022-07-01 11:27:40|5855.42|5855.42|5855.42|5855.42|5855.42|5855.42|5855.23|5855.23|0
1656674890000|2022-07-01 11:28:10|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|0
1656674900000|2022-07-01 11:28:20|5856.3|5856.3|5856.58|5856.58|5856.58|5856.58|5856.3|5856.3|0
1656674910000|2022-07-01 11:28:30|5857.3|5857.3|5858.06|5858.06|5858.06|5858.06|5857.3|5857.3|0
1656674920000|2022-07-01 11:28:40|5858.25|5858.25|5857.86|5857.86|5858.25|5858.25|5857.86|5857.86|0
1656674930000|2022-07-01 11:28:50|5858.36|5858.36|5858.86|5858.86|5858.86|5858.86|5858.36|5858.36|0
1656674940000|2022-07-01 11:29:00|5859.36|5859.36|5861.32|5861.32|5861.32|5861.32|5859.36|5859.36|0
1656674950000|2022-07-01 11:29:10|5861|5861|5861.28|5861.28|5861.28|5861.28|5861|5861|0
1656674960000|2022-07-01 11:29:20|5861.78|5861.78|5862.05|5862.05|5862.05|5862.05|5861.28|5861.28|0
1656674970000|2022-07-01 11:29:30|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|5862.55|0
1656674980000|2022-07-01 11:29:40|5861.27|5861.27|5860.92|5860.92|5861.27|5861.27|5860.92|5860.92|0
1656675000000|2022-07-01 11:30:00|5860.6|5860.6|5861.09|5861.09|5861.09|5861.09|5860.6|5860.6|0
1656675020000|2022-07-01 11:30:20|5861.73|5861.73|5862.45|5862.45|5862.45|5862.45|5861.73|5861.73|0
1656675030000|2022-07-01 11:30:30|5862.83|5862.83|5863.11|5863.11|5863.11|5863.11|5862.83|5862.83|0
1656675050000|2022-07-01 11:30:50|5862.55|5862.55|5862.27|5862.27|5862.55|5862.55|5862.27|5862.27|0
1656675070000|2022-07-01 11:31:10|5861.95|5861.95|5860.86|5860.86|5861.95|5861.95|5860.86|5860.86|0
1656675080000|2022-07-01 11:31:20|5860.36|5860.36|5861.03|5861.03|5861.03|5861.03|5860.36|5860.36|0
1656675090000|2022-07-01 11:31:30|5861.8|5861.8|5861.62|5861.62|5861.8|5861.8|5861.3|5861.3|0
1656675110000|2022-07-01 11:31:50|5862.33|5862.33|5861.18|5861.18|5862.33|5862.33|5861.18|5861.18|0
1656675140000|2022-07-01 11:32:20|5861.95|5861.95|5860.8|5860.8|5861.95|5861.95|5860.8|5860.8|0
1656675150000|2022-07-01 11:32:30|5860.42|5860.42|5860.42|5860.42|5860.42|5860.42|5860.42|5860.42|0
1656675170000|2022-07-01 11:32:50|5860.06|5860.06|5860.06|5860.06|5860.06|5860.06|5860.06|5860.06|0
1656675180000|2022-07-01 11:33:00|5859.74|5859.74|5859.74|5859.74|5859.74|5859.74|5859.74|5859.74|0
1656675200000|2022-07-01 11:33:20|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|5859.1|0
1656675210000|2022-07-01 11:33:30|5858.82|5858.82|5858.82|5858.82|5858.82|5858.82|5858.82|5858.82|0
1656675220000|2022-07-01 11:33:40|5857.75|5857.75|5857.56|5857.56|5857.75|5857.75|5857.56|5857.56|0
1656675230000|2022-07-01 11:33:50|5857.28|5857.28|5857.15|5857.15|5857.28|5857.28|5857.15|5857.15|0
1656675260000|2022-07-01 11:34:20|5856.51|5856.51|5856.31|5856.31|5856.51|5856.51|5856.12|5856.12|0
1656675270000|2022-07-01 11:34:30|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|5856.67|0
1656675290000|2022-07-01 11:34:50|5857.03|5857.03|5857.03|5857.03|5857.03|5857.03|5857.03|5857.03|0
1656675300000|2022-07-01 11:35:00|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|5857.4|0
1656675320000|2022-07-01 11:35:20|5857.76|5857.76|5857.76|5857.76|5857.76|5857.76|5857.76|5857.76|0
1656675340000|2022-07-01 11:35:40|5857.44|5857.44|5857.72|5857.72|5857.72|5857.72|5857.44|5857.44|0
1656675420000|2022-07-01 11:37:00|5857.08|5857.08|5857.84|5857.84|5858.16|5858.16|5857.08|5857.08|0
1656675440000|2022-07-01 11:37:20|5858.05|5858.05|5858.77|5858.77|5858.77|5858.77|5858.05|5858.05|0
1656675490000|2022-07-01 11:38:10|5859.4|5859.4|5859.4|5859.4|5859.4|5859.4|5859.4|5859.4|0
1656675500000|2022-07-01 11:38:20|5860.9|5860.9|5860.9|5860.9|5860.9|5860.9|5860.9|5860.9|0
1656675510000|2022-07-01 11:38:30|5861.86|5861.86|5862.57|5862.57|5862.57|5862.57|5861.86|5861.86|0
1656675520000|2022-07-01 11:38:40|5862.39|5862.39|5862.03|5862.03|5862.39|5862.39|5862.03|5862.03|0
1656675530000|2022-07-01 11:38:50|5861.67|5861.67|5861.67|5861.67|5861.67|5861.67|5861.67|5861.67|0
1656675570000|2022-07-01 11:39:30|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|5862.17|0
1656675580000|2022-07-01 11:39:40|5862.03|5862.03|5861.67|5861.67|5862.03|5862.03|5861.67|5861.67|0
1656675590000|2022-07-01 11:39:50|5861.53|5861.53|5861.21|5861.21|5861.53|5861.53|5861.21|5861.21|0
1656675620000|2022-07-01 11:40:20|5860.44|5860.44|5860.44|5860.44|5860.44|5860.44|5860.44|5860.44|0
1656675650000|2022-07-01 11:40:50|5860.12|5860.12|5860.12|5860.12|5860.12|5860.12|5860.12|5860.12|0
1656675670000|2022-07-01 11:41:10|5859.62|5859.62|5859.34|5859.34|5859.62|5859.62|5859.34|5859.34|0
1656675710000|2022-07-01 11:41:50|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|5858.35|0
1656675720000|2022-07-01 11:42:00|5858.84|5858.84|5859.76|5859.76|5859.76|5859.76|5858.84|5858.84|0
1656675730000|2022-07-01 11:42:10|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|5860.26|0
1656675740000|2022-07-01 11:42:20|5859.98|5859.98|5859.62|5859.62|5859.98|5859.98|5859.62|5859.62|0
1656675780000|2022-07-01 11:43:00|5859.44|5859.44|5859.44|5859.44|5859.44|5859.44|5859.44|5859.44|0
1656675820000|2022-07-01 11:43:40|5858.8|5858.8|5858.8|5858.8|5858.8|5858.8|5858.8|5858.8|0
1656675840000|2022-07-01 11:44:00|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|5858.52|0
1656675890000|2022-07-01 11:44:50|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|5858.16|0
1656675930000|2022-07-01 11:45:30|5857.77|5857.77|5857.77|5857.77|5857.77|5857.77|5857.77|5857.77|0
1656675940000|2022-07-01 11:45:40|5857.45|5857.45|5857.48|5857.48|5857.48|5857.48|5857.1|5857.1|0
1656675950000|2022-07-01 11:45:50|5857.84|5857.84|5857.84|5857.84|5857.84|5857.84|5857.84|5857.84|0
1656675960000|2022-07-01 11:46:00|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|5857.52|0
1656675970000|2022-07-01 11:46:10|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|5857.71|0
1656675980000|2022-07-01 11:46:20|5857.15|5857.15|5859.21|5859.21|5859.21|5859.21|5857.15|5857.15|0
1656676000000|2022-07-01 11:46:40|5859.59|5859.59|5860.75|5860.75|5860.75|5860.75|5859.59|5859.59|0
1656676020000|2022-07-01 11:47:00|5861.03|5861.03|5860.39|5860.39|5861.03|5861.03|5860.39|5860.39|0
1656676030000|2022-07-01 11:47:10|5860.11|5860.11|5857.93|5857.93|5860.11|5860.11|5857.93|5857.93|0
1656676040000|2022-07-01 11:47:20|5858.25|5858.25|5856.41|5856.41|5858.25|5858.25|5856.41|5856.41|0
1656676060000|2022-07-01 11:47:40|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|5856.05|0
1656676070000|2022-07-01 11:47:50|5855.66|5855.66|5856.02|5856.02|5856.02|5856.02|5855.66|5855.66|0
1656676120000|2022-07-01 11:48:40|5855.83|5855.83|5855|5855|5856|5856|5855|5855|0
1656676150000|2022-07-01 11:49:10|5854.63|5854.63|5851.63|5851.63|5854.63|5854.63|5851.63|5851.63|0
1656676160000|2022-07-01 11:49:20|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|0
1656676170000|2022-07-01 11:49:30|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|5849.75|0
1656676190000|2022-07-01 11:49:50|5849.25|5849.25|5848.89|5848.89|5849.25|5849.25|5848.89|5848.89|0
1656676200000|2022-07-01 11:50:00|5849.21|5849.21|5849.03|5849.03|5849.21|5849.21|5849.03|5849.03|0
1656676210000|2022-07-01 11:50:10|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|0
1656676250000|2022-07-01 11:50:50|5848.03|5848.03|5848.39|5848.39|5848.39|5848.39|5848.03|5848.03|0
1656676260000|2022-07-01 11:51:00|5848.07|5848.07|5847.39|5847.39|5848.39|5848.39|5847.39|5847.39|0
1656676270000|2022-07-01 11:51:10|5847.11|5847.11|5847.11|5847.11|5847.11|5847.11|5847.11|5847.11|0
1656676280000|2022-07-01 11:51:20|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|0
1656676290000|2022-07-01 11:51:30|5846.51|5846.51|5846.51|5846.51|5846.51|5846.51|5846.51|5846.51|0
1656676300000|2022-07-01 11:51:40|5847.47|5847.47|5847.79|5847.79|5847.79|5847.79|5847.47|5847.47|0
1656676330000|2022-07-01 11:52:10|5848.11|5848.11|5848.11|5848.11|5848.11|5848.11|5848.11|5848.11|0
1656676340000|2022-07-01 11:52:20|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|0
1656676370000|2022-07-01 11:52:50|5848.83|5848.83|5849.11|5849.11|5849.3|5849.3|5848.42|5848.42|0
1656676390000|2022-07-01 11:53:10|5848.12|5848.12|5847.69|5847.69|5848.12|5848.12|5847.69|5847.69|0
1656676420000|2022-07-01 11:53:40|5848.01|5848.01|5848.61|5848.61|5848.61|5848.61|5848.01|5848.01|0
1656676440000|2022-07-01 11:54:00|5848.33|5848.33|5847.45|5847.45|5848.33|5848.33|5847.45|5847.45|0
1656676490000|2022-07-01 11:54:50|5847.09|5847.09|5847.45|5847.45|5847.45|5847.45|5847.09|5847.09|0
1656676500000|2022-07-01 11:55:00|5846.68|5846.68|5846.14|5846.14|5846.68|5846.68|5846.14|5846.14|0
1656676510000|2022-07-01 11:55:10|5845.95|5845.95|5845.95|5845.95|5845.95|5845.95|5845.95|5845.95|0
1656676520000|2022-07-01 11:55:20|5845.63|5845.63|5845.63|5845.63|5845.63|5845.63|5845.35|5845.35|0
1656676530000|2022-07-01 11:55:30|5845.98|5845.98|5845.98|5845.98|5845.98|5845.98|5845.98|5845.98|0
1656676540000|2022-07-01 11:55:40|5845.63|5845.63|5845.63|5845.63|5845.63|5845.63|5845.63|5845.63|0
1656676560000|2022-07-01 11:56:00|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|5845.35|0
1656676570000|2022-07-01 11:56:10|5845.67|5845.67|5845.95|5845.95|5845.95|5845.95|5845.67|5845.67|0
1656676580000|2022-07-01 11:56:20|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|0
1656676620000|2022-07-01 11:57:00|5846.45|5846.45|5846.45|5846.45|5846.45|5846.45|5846.45|5846.45|0
1656676640000|2022-07-01 11:57:20|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|5846.81|0
1656676660000|2022-07-01 11:57:40|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|5846.04|0
1656676680000|2022-07-01 11:58:00|5845.69|5845.69|5845.5|5845.5|5845.69|5845.69|5845.5|5845.5|0
1656676700000|2022-07-01 11:58:20|5845.64|5845.64|5845.64|5845.64|5845.64|5845.64|5845.64|5845.64|0
1656676720000|2022-07-01 11:58:40|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|0
1656676730000|2022-07-01 11:58:50|5846.93|5846.93|5847.57|5847.57|5847.57|5847.57|5846.93|5846.93|0
1656676750000|2022-07-01 11:59:10|5848.13|5848.13|5848.13|5848.13|5848.13|5848.13|5848.13|5848.13|0
1656676770000|2022-07-01 11:59:30|5846.98|5846.98|5847.62|5847.62|5847.62|5847.62|5846.98|5846.98|0
1656676790000|2022-07-01 11:59:50|5847.43|5847.43|5848.2|5848.2|5848.2|5848.2|5847.43|5847.43|0
1656676800000|2022-07-01 12:00:00|5848.58|5848.58|5848.9|5848.9|5849.22|5849.22|5847.88|5847.88|0
1656676810000|2022-07-01 12:00:10|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|5848.26|0
1656676820000|2022-07-01 12:00:20|5847.62|5847.62|5847.62|5847.62|5847.62|5847.62|5847.62|5847.62|0
1656676830000|2022-07-01 12:00:30|5847.43|5847.43|5847.11|5847.11|5847.43|5847.43|5847.11|5847.11|0
1656676840000|2022-07-01 12:00:40|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|5847.88|0
1656676860000|2022-07-01 12:01:00|5848.56|5848.56|5848.3|5848.3|5848.56|5848.56|5847.92|5847.92|0
1656676870000|2022-07-01 12:01:10|5849.01|5849.01|5849.01|5849.01|5849.01|5849.01|5849.01|5849.01|0
1656676920000|2022-07-01 12:02:00|5849.65|5849.65|5850.15|5850.15|5850.15|5850.15|5849.65|5849.65|0
1656676940000|2022-07-01 12:02:20|5850.51|5850.51|5850.51|5850.51|5850.51|5850.51|5850.51|5850.51|0
1656676950000|2022-07-01 12:02:30|5850.79|5850.79|5850.79|5850.79|5850.79|5850.79|5850.79|5850.79|0
1656676960000|2022-07-01 12:02:40|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|0
1656676990000|2022-07-01 12:03:10|5853.46|5853.46|5853.96|5853.96|5853.96|5853.96|5853.46|5853.46|0
1656677000000|2022-07-01 12:03:20|5854.24|5854.24|5855.29|5855.29|5855.29|5855.29|5854.24|5854.24|0
1656677010000|2022-07-01 12:03:30|5854.79|5854.79|5854.79|5854.79|5854.79|5854.79|5854.79|5854.79|0
1656677020000|2022-07-01 12:03:40|5855.56|5855.56|5855.56|5855.56|5855.56|5855.56|5855.56|5855.56|0
1656677030000|2022-07-01 12:03:50|5855.94|5855.94|5856.71|5856.71|5856.71|5856.71|5855.94|5855.94|0
1656677040000|2022-07-01 12:04:00|5857.09|5857.09|5857.09|5857.09|5857.09|5857.09|5857.09|5857.09|0
1656677060000|2022-07-01 12:04:20|5858.04|5858.04|5858.68|5858.68|5858.68|5858.68|5858.04|5858.04|0
1656677070000|2022-07-01 12:04:30|5858.87|5858.87|5859.65|5859.65|5859.65|5859.65|5858.87|5858.87|0
1656677120000|2022-07-01 12:05:20|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|0
1656677130000|2022-07-01 12:05:30|5859.27|5859.27|5859.27|5859.27|5859.27|5859.27|5859.27|5859.27|0
1656677160000|2022-07-01 12:06:00|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|5860.23|0
1656677170000|2022-07-01 12:06:10|5859.73|5859.73|5860.23|5860.23|5860.23|5860.23|5859.73|5859.73|0
1656677190000|2022-07-01 12:06:30|5860.62|5860.62|5860.62|5860.62|5860.62|5860.62|5860.62|5860.62|0
1656677220000|2022-07-01 12:07:00|5860.3|5860.3|5860.3|5860.3|5860.3|5860.3|5860.3|5860.3|0
1656677260000|2022-07-01 12:07:40|5860.65|5860.65|5860.65|5860.65|5860.65|5860.65|5860.65|5860.65|0
1656677280000|2022-07-01 12:08:00|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|5859.66|0
1656677290000|2022-07-01 12:08:10|5860.04|5860.04|5860.04|5860.04|5860.04|5860.04|5860.04|5860.04|0
1656677310000|2022-07-01 12:08:30|5860.36|5860.36|5860.68|5860.68|5860.68|5860.68|5860.36|5860.36|0
1656677340000|2022-07-01 12:09:00|5860.36|5860.36|5861.89|5861.89|5861.89|5861.89|5860.36|5860.36|0
1656677380000|2022-07-01 12:09:40|5861.12|5861.12|5860.17|5860.17|5861.12|5861.12|5860.17|5860.17|0
1656677390000|2022-07-01 12:09:50|5860.49|5860.49|5860.49|5860.49|5860.49|5860.49|5860.49|5860.49|0
1656677400000|2022-07-01 12:10:00|5859.33|5859.33|5859.33|5859.33|5859.33|5859.33|5859.33|5859.33|0
1656677420000|2022-07-01 12:10:20|5859.14|5859.14|5857.59|5857.59|5859.14|5859.14|5857.59|5857.59|0
1656677430000|2022-07-01 12:10:30|5857.23|5857.23|5857.23|5857.23|5857.23|5857.23|5857.23|5857.23|0
1656677460000|2022-07-01 12:11:00|5856.67|5856.67|5856.95|5856.95|5856.95|5856.95|5856.67|5856.67|0
1656677470000|2022-07-01 12:11:10|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|5856.39|0
1656677480000|2022-07-01 12:11:20|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|5856.71|0
1656677500000|2022-07-01 12:11:40|5856.9|5856.9|5856.84|5856.84|5857.4|5857.4|5856.84|5856.84|0
1656677530000|2022-07-01 12:12:10|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|5857.16|0
1656677550000|2022-07-01 12:12:30|5855.71|5855.71|5856.45|5856.45|5856.45|5856.45|5855.71|5855.71|0
1656677560000|2022-07-01 12:12:40|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|5856.73|0
1656677630000|2022-07-01 12:13:50|5856.38|5856.38|5856.38|5856.38|5856.38|5856.38|5856.38|5856.38|0
1656677640000|2022-07-01 12:14:00|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|0
1656677660000|2022-07-01 12:14:20|5856.4|5856.4|5856.4|5856.4|5856.4|5856.4|5856.4|5856.4|0
1656677680000|2022-07-01 12:14:40|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|5856.08|0
1656677710000|2022-07-01 12:15:10|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|5855.76|0
1656677720000|2022-07-01 12:15:20|5855.05|5855.05|5854.69|5854.69|5855.05|5855.05|5854.69|5854.69|0
1656677740000|2022-07-01 12:15:40|5854.97|5854.97|5854.69|5854.69|5854.97|5854.97|5854.69|5854.69|0
1656677750000|2022-07-01 12:15:50|5853.92|5853.92|5853.95|5853.95|5854.31|5854.31|5853.92|5853.92|0
1656677800000|2022-07-01 12:16:40|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|0
1656677830000|2022-07-01 12:17:10|5853.27|5853.27|5852.93|5852.93|5853.27|5853.27|5852.93|5852.93|0
1656677840000|2022-07-01 12:17:20|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|5853.29|0
1656677850000|2022-07-01 12:17:30|5852.97|5852.97|5852.97|5852.97|5852.97|5852.97|5852.97|5852.97|0
1656677890000|2022-07-01 12:18:10|5852.65|5852.65|5852.65|5852.65|5852.65|5852.65|5852.65|5852.65|0
1656677920000|2022-07-01 12:18:40|5852.33|5852.33|5851.05|5851.05|5852.33|5852.33|5851.05|5851.05|0
1656677930000|2022-07-01 12:18:50|5850.73|5850.73|5850.73|5850.73|5850.73|5850.73|5850.73|5850.73|0
1656677940000|2022-07-01 12:19:00|5851.37|5851.37|5851.05|5851.05|5851.37|5851.37|5851.05|5851.05|0
1656677970000|2022-07-01 12:19:30|5851.41|5851.41|5851.09|5851.09|5851.41|5851.41|5851.09|5851.09|0
1656677980000|2022-07-01 12:19:40|5850.73|5850.73|5851.01|5851.01|5851.01|5851.01|5850.73|5850.73|0
1656677990000|2022-07-01 12:19:50|5851.29|5851.29|5850.97|5850.97|5851.29|5851.29|5850.97|5850.97|0
1656678000000|2022-07-01 12:20:00|5851.29|5851.29|5851.61|5851.61|5851.61|5851.61|5851.29|5851.29|0
1656678030000|2022-07-01 12:20:30|5850.97|5850.97|5850.97|5850.97|5850.97|5850.97|5850.97|5850.97|0
1656678050000|2022-07-01 12:20:50|5851.29|5851.29|5853.51|5853.51|5853.51|5853.51|5851.29|5851.29|0
1656678060000|2022-07-01 12:21:00|5854.01|5854.01|5854.01|5854.01|5854.01|5854.01|5854.01|5854.01|0
1656678070000|2022-07-01 12:21:10|5854.51|5854.51|5854.86|5854.86|5855.22|5855.22|5854.15|5854.15|0
1656678080000|2022-07-01 12:21:20|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|5855.22|0
1656678090000|2022-07-01 12:21:30|5855.5|5855.5|5855.5|5855.5|5855.5|5855.5|5855.5|5855.5|0
1656678100000|2022-07-01 12:21:40|5855.69|5855.69|5855.37|5855.37|5855.69|5855.69|5855.37|5855.37|0
1656678110000|2022-07-01 12:21:50|5855.65|5855.65|5855.65|5855.65|5855.65|5855.65|5855.65|5855.65|0
1656678120000|2022-07-01 12:22:00|5855.29|5855.29|5854.97|5854.97|5855.29|5855.29|5854.97|5854.97|0
1656678130000|2022-07-01 12:22:10|5854.78|5854.78|5854.46|5854.46|5854.78|5854.78|5854.46|5854.46|0
1656678150000|2022-07-01 12:22:30|5854.11|5854.11|5854.48|5854.48|5854.48|5854.48|5854.11|5854.11|0
1656678170000|2022-07-01 12:22:50|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|0
1656678180000|2022-07-01 12:23:00|5855.12|5855.12|5855.12|5855.12|5855.12|5855.12|5855.12|5855.12|0
1656678190000|2022-07-01 12:23:10|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|5854.8|0
1656678200000|2022-07-01 12:23:20|5854.61|5854.61|5854.61|5854.61|5854.61|5854.61|5854.61|5854.61|0
1656678220000|2022-07-01 12:23:40|5855.17|5855.17|5855.17|5855.17|5855.17|5855.17|5855.17|5855.17|0
1656678260000|2022-07-01 12:24:20|5855.67|5855.67|5856.67|5856.67|5856.67|5856.67|5855.67|5855.67|0
1656678280000|2022-07-01 12:24:40|5856.95|5856.95|5856.95|5856.95|5856.95|5856.95|5856.95|5856.95|0
1656678290000|2022-07-01 12:24:50|5855.79|5855.79|5855.79|5855.79|5855.79|5855.79|5855.79|5855.79|0
1656678300000|2022-07-01 12:25:00|5855.47|5855.47|5856.22|5856.22|5856.22|5856.22|5855.47|5855.47|0
1656678320000|2022-07-01 12:25:20|5856.41|5856.41|5856.6|5856.6|5856.6|5856.6|5856.41|5856.41|0
1656678350000|2022-07-01 12:25:50|5856.91|5856.91|5856.91|5856.91|5856.91|5856.91|5856.91|5856.91|0
1656678370000|2022-07-01 12:26:10|5856.64|5856.64|5855.87|5855.87|5856.64|5856.64|5855.87|5855.87|0
1656678380000|2022-07-01 12:26:20|5856.06|5856.06|5856.06|5856.06|5856.06|5856.06|5856.06|5856.06|0
1656678400000|2022-07-01 12:26:40|5856.8|5856.8|5857.19|5857.19|5857.19|5857.19|5856.8|5856.8|0
1656678410000|2022-07-01 12:26:50|5856.8|5856.8|5857.24|5857.24|5857.56|5857.56|5856.8|5856.8|0
1656678420000|2022-07-01 12:27:00|5857.05|5857.05|5858.22|5858.22|5858.54|5858.54|5857.05|5857.05|0
1656678430000|2022-07-01 12:27:10|5858.54|5858.54|5858.86|5858.86|5858.86|5858.86|5858.54|5858.54|0
1656678440000|2022-07-01 12:27:20|5858.54|5858.54|5858.86|5858.86|5858.86|5858.86|5858.54|5858.54|0
1656678450000|2022-07-01 12:27:30|5858.64|5858.64|5858.64|5858.64|5858.64|5858.64|5858.64|5858.64|0
1656678500000|2022-07-01 12:28:20|5858.92|5858.92|5858.92|5858.92|5858.92|5858.92|5858.92|5858.92|0
1656678520000|2022-07-01 12:28:40|5859.56|5859.56|5859.56|5859.56|5859.56|5859.56|5859.56|5859.56|0
1656678540000|2022-07-01 12:29:00|5859|5859|5859|5859|5859|5859|5859|5859|0
1656678550000|2022-07-01 12:29:10|5860.07|5860.07|5861.41|5861.41|5861.41|5861.41|5860.07|5860.07|0
1656678560000|2022-07-01 12:29:20|5860.85|5860.85|5860.53|5860.53|5860.85|5860.85|5860.53|5860.53|0
1656678580000|2022-07-01 12:29:40|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|5860.17|0
1656678590000|2022-07-01 12:29:50|5859.98|5859.98|5859.02|5859.02|5859.98|5859.98|5859.02|5859.02|0
1656678600000|2022-07-01 12:30:00|5858.7|5858.7|5857.66|5857.66|5859.7|5859.7|5857.66|5857.66|0
1656678610000|2022-07-01 12:30:10|5857.1|5857.1|5857.29|5857.29|5857.29|5857.29|5857.1|5857.1|0
1656678630000|2022-07-01 12:30:30|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|0
1656678690000|2022-07-01 12:31:30|5856.27|5856.27|5855.4|5855.4|5856.27|5856.27|5855.4|5855.4|0
1656678740000|2022-07-01 12:32:20|5856.04|5856.04|5856.61|5856.61|5856.61|5856.61|5856.04|5856.04|0
1656678760000|2022-07-01 12:32:40|5856.97|5856.97|5857.53|5857.53|5857.53|5857.53|5856.97|5856.97|0
1656678780000|2022-07-01 12:33:00|5860.68|5860.68|5860.68|5860.68|5860.68|5860.68|5860.68|5860.68|0
1656678790000|2022-07-01 12:33:10|5860.04|5860.04|5860.1|5860.1|5860.1|5860.1|5859.72|5859.72|0
1656678800000|2022-07-01 12:33:20|5860.6|5860.6|5860.6|5860.6|5860.6|5860.6|5860.6|5860.6|0
1656678850000|2022-07-01 12:34:10|5860.1|5860.1|5860.1|5860.1|5860.1|5860.1|5860.1|5860.1|0
1656678860000|2022-07-01 12:34:20|5859.78|5859.78|5860.5|5860.5|5860.5|5860.5|5859.78|5859.78|0
1656678880000|2022-07-01 12:34:40|5860.69|5860.69|5861.07|5861.07|5861.07|5861.07|5860.69|5860.69|0
1656678920000|2022-07-01 12:35:20|5862.02|5862.02|5863.52|5863.52|5863.52|5863.52|5862.02|5862.02|0
1656678930000|2022-07-01 12:35:30|5863.84|5863.84|5863.84|5863.84|5863.84|5863.84|5863.84|5863.84|0
1656678950000|2022-07-01 12:35:50|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|0
1656678970000|2022-07-01 12:36:10|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|5864.44|0
1656678980000|2022-07-01 12:36:20|5864.08|5864.08|5863.89|5863.89|5864.08|5864.08|5863.89|5863.89|0
1656678990000|2022-07-01 12:36:30|5862.89|5862.89|5862.62|5862.62|5862.89|5862.89|5862.62|5862.62|0
1656679010000|2022-07-01 12:36:50|5861.85|5861.85|5861.85|5861.85|5861.85|5861.85|5861.85|5861.85|0
1656679020000|2022-07-01 12:37:00|5862.2|5862.2|5862.2|5862.2|5862.2|5862.2|5862.2|5862.2|0
1656679030000|2022-07-01 12:37:10|5862.56|5862.56|5862.56|5862.56|5862.56|5862.56|5862.56|5862.56|0
1656679050000|2022-07-01 12:37:30|5862.24|5862.24|5861.53|5861.53|5862.24|5862.24|5861.53|5861.53|0
1656679060000|2022-07-01 12:37:40|5861.21|5861.21|5861.02|5861.02|5861.21|5861.21|5861.02|5861.02|0
1656679070000|2022-07-01 12:37:50|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|0
1656679100000|2022-07-01 12:38:20|5862.36|5862.36|5862.36|5862.36|5862.36|5862.36|5862.36|5862.36|0
1656679120000|2022-07-01 12:38:40|5863|5863|5863.28|5863.28|5863.28|5863.28|5863|5863|0
1656679130000|2022-07-01 12:38:50|5863.09|5863.09|5863.09|5863.09|5863.09|5863.09|5863.09|5863.09|0
1656679140000|2022-07-01 12:39:00|5864.05|5864.05|5863.69|5863.69|5864.05|5864.05|5863.69|5863.69|0
1656679160000|2022-07-01 12:39:20|5864.69|5864.69|5864.37|5864.37|5864.69|5864.69|5864.37|5864.37|0
1656679170000|2022-07-01 12:39:30|5864.05|5864.05|5864.05|5864.05|5864.05|5864.05|5864.05|5864.05|0
1656679180000|2022-07-01 12:39:40|5864.43|5864.43|5864.43|5864.43|5864.43|5864.43|5864.43|5864.43|0
1656679190000|2022-07-01 12:39:50|5864.71|5864.71|5867.94|5867.94|5867.94|5867.94|5864.71|5864.71|0
1656679200000|2022-07-01 12:40:00|5868.26|5868.26|5868.65|5868.65|5868.65|5868.65|5868.26|5868.26|0
1656679210000|2022-07-01 12:40:10|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|5869.36|0
1656679220000|2022-07-01 12:40:20|5868.65|5868.65|5868.65|5868.65|5868.65|5868.65|5868.65|5868.65|0
1656679230000|2022-07-01 12:40:30|5868.29|5868.29|5868.29|5868.29|5868.29|5868.29|5868.29|5868.29|0
1656679260000|2022-07-01 12:41:00|5868.93|5868.93|5868.93|5868.93|5868.93|5868.93|5868.93|5868.93|0
1656679280000|2022-07-01 12:41:20|5869.93|5869.93|5869.93|5869.93|5869.93|5869.93|5869.93|5869.93|0
1656679310000|2022-07-01 12:41:50|5870.25|5870.25|5870.25|5870.25|5870.25|5870.25|5870.25|5870.25|0
1656679340000|2022-07-01 12:42:20|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|5870.6|0
1656679360000|2022-07-01 12:42:40|5870.79|5870.79|5870.41|5870.41|5870.79|5870.79|5870.41|5870.41|0
1656679370000|2022-07-01 12:42:50|5870.69|5870.69|5870.69|5870.69|5870.69|5870.69|5870.69|5870.69|0
1656679390000|2022-07-01 12:43:10|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1656679400000|2022-07-01 12:43:20|5871.05|5871.05|5871.05|5871.05|5871.05|5871.05|5871.05|5871.05|0
1656679430000|2022-07-01 12:43:50|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|0
1656679440000|2022-07-01 12:44:00|5871.87|5871.87|5871.87|5871.87|5871.87|5871.87|5871.87|5871.87|0
1656679450000|2022-07-01 12:44:10|5871.16|5871.16|5871.16|5871.16|5871.16|5871.16|5871.16|5871.16|0
1656679460000|2022-07-01 12:44:20|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|0
1656679520000|2022-07-01 12:45:20|5871.29|5871.29|5871.21|5871.21|5871.29|5871.29|5870.65|5870.65|0
1656679530000|2022-07-01 12:45:30|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|0
1656679540000|2022-07-01 12:45:40|5869.5|5869.5|5869.14|5869.14|5869.5|5869.5|5869.14|5869.14|0
1656679550000|2022-07-01 12:45:50|5868.5|5868.5|5868.5|5868.5|5868.5|5868.5|5868.5|5868.5|0
1656679560000|2022-07-01 12:46:00|5868.69|5868.69|5868.18|5868.18|5868.69|5868.69|5868.18|5868.18|0
1656679580000|2022-07-01 12:46:20|5867.82|5867.82|5868.32|5868.32|5868.32|5868.32|5867.82|5867.82|0
1656679590000|2022-07-01 12:46:30|5868.68|5868.68|5868.51|5868.51|5868.68|5868.68|5868.32|5868.32|0
1656679610000|2022-07-01 12:46:50|5868.87|5868.87|5869.72|5869.72|5869.72|5869.72|5868.87|5868.87|0
1656679620000|2022-07-01 12:47:00|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|0
1656679660000|2022-07-01 12:47:40|5871.06|5871.06|5872.06|5872.06|5872.06|5872.06|5870.78|5870.78|0
1656679670000|2022-07-01 12:47:50|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|5871.57|0
1656679690000|2022-07-01 12:48:10|5871.25|5871.25|5871.25|5871.25|5871.25|5871.25|5871.25|5871.25|0
1656679730000|2022-07-01 12:48:50|5871.63|5871.63|5871.63|5871.63|5871.63|5871.63|5871.63|5871.63|0
1656679760000|2022-07-01 12:49:20|5871.27|5871.27|5871.27|5871.27|5871.27|5871.27|5871.27|5871.27|0
1656679790000|2022-07-01 12:49:50|5871.91|5871.91|5871.27|5871.27|5872.23|5872.23|5871.27|5871.27|0
1656679800000|2022-07-01 12:50:00|5870.92|5870.92|5870.56|5870.56|5870.92|5870.92|5870.56|5870.56|0
1656679820000|2022-07-01 12:50:20|5870.84|5870.84|5871.16|5871.16|5871.16|5871.16|5870.84|5870.84|0
1656679840000|2022-07-01 12:50:40|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|5870.97|0
1656679850000|2022-07-01 12:50:50|5870.25|5870.25|5870.53|5870.53|5870.53|5870.53|5870.25|5870.25|0
1656679860000|2022-07-01 12:51:00|5870.15|5870.15|5869.77|5869.77|5870.15|5870.15|5869.77|5869.77|0
1656679900000|2022-07-01 12:51:40|5869.41|5869.41|5868.62|5868.62|5869.77|5869.77|5868.62|5868.62|0
1656679910000|2022-07-01 12:51:50|5868.9|5868.9|5869.18|5869.18|5869.18|5869.18|5868.62|5868.62|0
1656679920000|2022-07-01 12:52:00|5869.45|5869.45|5872.2|5872.2|5872.2|5872.2|5869.45|5869.45|0
1656679960000|2022-07-01 12:52:40|5871.04|5871.04|5871.54|5871.54|5871.54|5871.54|5871.04|5871.04|0
1656679970000|2022-07-01 12:52:50|5873.14|5873.14|5874.29|5874.29|5874.29|5874.29|5873.14|5873.14|0
1656679980000|2022-07-01 12:53:00|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|5873.57|0
1656679990000|2022-07-01 12:53:10|5874.07|5874.07|5874.07|5874.07|5874.07|5874.07|5874.07|5874.07|0
1656680000000|2022-07-01 12:53:20|5874.39|5874.39|5874.39|5874.39|5874.39|5874.39|5874.39|5874.39|0
1656680010000|2022-07-01 12:53:30|5874.58|5874.58|5874.58|5874.58|5874.58|5874.58|5874.58|5874.58|0
1656680020000|2022-07-01 12:53:40|5874.39|5874.39|5874.39|5874.39|5874.39|5874.39|5874.39|5874.39|0
1656680040000|2022-07-01 12:54:00|5874.63|5874.63|5874.91|5874.91|5874.91|5874.91|5874.63|5874.63|0
1656680050000|2022-07-01 12:54:10|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|5874.41|0
1656680060000|2022-07-01 12:54:20|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|5873.91|0
1656680080000|2022-07-01 12:54:40|5873.59|5873.59|5874.36|5874.36|5874.36|5874.36|5873.59|5873.59|0
1656680090000|2022-07-01 12:54:50|5874.17|5874.17|5874.17|5874.17|5874.17|5874.17|5874.17|5874.17|0
1656680110000|2022-07-01 12:55:10|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|0
1656680120000|2022-07-01 12:55:20|5875.26|5875.26|5874.88|5874.88|5875.26|5875.26|5874.88|5874.88|0
1656680130000|2022-07-01 12:55:30|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|0
1656680140000|2022-07-01 12:55:40|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|0
1656680150000|2022-07-01 12:55:50|5876.22|5876.22|5876.22|5876.22|5876.22|5876.22|5876.22|5876.22|0
1656680160000|2022-07-01 12:56:00|5875.72|5875.72|5875.72|5875.72|5875.72|5875.72|5875.72|5875.72|0
1656680170000|2022-07-01 12:56:10|5876.22|5876.22|5876.22|5876.22|5876.22|5876.22|5876.22|5876.22|0
1656680180000|2022-07-01 12:56:20|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|0
1656680210000|2022-07-01 12:56:50|5875.64|5875.64|5878.27|5878.27|5878.27|5878.27|5875.64|5875.64|0
1656680220000|2022-07-01 12:57:00|5877.63|5877.63|5877.63|5877.63|5877.63|5877.63|5877.63|5877.63|0
1656680240000|2022-07-01 12:57:20|5878|5878|5879.32|5879.32|5879.64|5879.64|5878|5878|0
1656680250000|2022-07-01 12:57:30|5878.96|5878.96|5878.96|5878.96|5878.96|5878.96|5878.96|5878.96|0
1656680260000|2022-07-01 12:57:40|5878.25|5878.25|5878.61|5878.61|5878.61|5878.61|5878.25|5878.25|0
1656680270000|2022-07-01 12:57:50|5879.16|5879.16|5879.88|5879.88|5879.88|5879.88|5879.16|5879.16|0
1656680280000|2022-07-01 12:58:00|5879.6|5879.6|5879.88|5879.88|5879.88|5879.88|5879.6|5879.6|0
1656680300000|2022-07-01 12:58:20|5879.38|5879.38|5879.38|5879.38|5879.38|5879.38|5879.38|5879.38|0
1656680320000|2022-07-01 12:58:40|5879.06|5879.06|5879.61|5879.61|5879.61|5879.61|5879.06|5879.06|0
1656680330000|2022-07-01 12:58:50|5879.99|5879.99|5880.35|5880.35|5880.35|5880.35|5879.99|5879.99|0
1656680340000|2022-07-01 12:59:00|5880.7|5880.7|5881.78|5881.78|5882.52|5882.52|5880.7|5880.7|0
1656680360000|2022-07-01 12:59:20|5881.59|5881.59|5881.98|5881.98|5882.16|5882.16|5881.2|5881.2|0
1656680370000|2022-07-01 12:59:30|5881.79|5881.79|5881.79|5881.79|5881.79|5881.79|5881.79|5881.79|0
1656680390000|2022-07-01 12:59:50|5882.92|5882.92|5882.26|5882.26|5882.92|5882.92|5882.26|5882.26|0
1656680400000|2022-07-01 13:00:00|5882.45|5882.45|5882.38|5882.38|5882.77|5882.77|5882.38|5882.38|0
1656680410000|2022-07-01 13:00:10|5880.89|5880.89|5882.24|5882.24|5882.24|5882.24|5880.89|5880.89|0
1656680420000|2022-07-01 13:00:20|5883.24|5883.24|5883.24|5883.24|5883.24|5883.24|5883.24|5883.24|0
1656680430000|2022-07-01 13:00:30|5883.74|5883.74|5885.47|5885.47|5885.47|5885.47|5883.74|5883.74|0
1656680440000|2022-07-01 13:00:40|5885.11|5885.11|5886.26|5886.26|5886.26|5886.26|5885.11|5885.11|0
1656680450000|2022-07-01 13:00:50|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|0
1656680470000|2022-07-01 13:01:10|5887.09|5887.09|5887.63|5887.63|5887.63|5887.63|5887.09|5887.09|0
1656680480000|2022-07-01 13:01:20|5888.79|5888.79|5889.07|5889.07|5889.07|5889.07|5888.79|5888.79|0
1656680490000|2022-07-01 13:01:30|5888.79|5888.79|5890.1|5890.1|5890.1|5890.1|5888.79|5888.79|0
1656680500000|2022-07-01 13:01:40|5890.6|5890.6|5890.6|5890.6|5890.6|5890.6|5890.6|5890.6|0
1656680510000|2022-07-01 13:01:50|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|5891.1|0
1656680530000|2022-07-01 13:02:10|5891.85|5891.85|5892.81|5892.81|5892.81|5892.81|5891.85|5891.85|0
1656680540000|2022-07-01 13:02:20|5893.31|5893.31|5893.5|5893.5|5893.5|5893.5|5893.31|5893.31|0
1656680560000|2022-07-01 13:02:40|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|5893.22|0
1656680570000|2022-07-01 13:02:50|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|5892.9|0
1656680590000|2022-07-01 13:03:10|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|5893.54|0
1656680600000|2022-07-01 13:03:20|5893.22|5893.22|5892.02|5892.02|5893.22|5893.22|5892.02|5892.02|0
1656680620000|2022-07-01 13:03:40|5891.7|5891.7|5891.7|5891.7|5891.7|5891.7|5891.7|5891.7|0
1656680630000|2022-07-01 13:03:50|5892.26|5892.26|5891.26|5891.26|5892.26|5892.26|5891.26|5891.26|0
1656680640000|2022-07-01 13:04:00|5890.88|5890.88|5889.3|5889.3|5890.88|5890.88|5889.3|5889.3|0
1656680650000|2022-07-01 13:04:10|5888.98|5888.98|5888.98|5888.98|5888.98|5888.98|5888.98|5888.98|0
1656680670000|2022-07-01 13:04:30|5888.26|5888.26|5888.62|5888.62|5888.62|5888.62|5888.26|5888.26|0
1656680680000|2022-07-01 13:04:40|5888.3|5888.3|5888.11|5888.11|5888.3|5888.3|5888.11|5888.11|0
1656680720000|2022-07-01 13:05:20|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|5888.43|0
1656680740000|2022-07-01 13:05:40|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|5888.15|0
1656680760000|2022-07-01 13:06:00|5887.15|5887.15|5887.41|5887.41|5887.41|5887.41|5886.78|5886.78|0
1656680770000|2022-07-01 13:06:10|5886.7|5886.7|5886.34|5886.34|5886.7|5886.7|5886.34|5886.34|0
1656680780000|2022-07-01 13:06:20|5885.7|5885.7|5886.42|5886.42|5886.42|5886.42|5885.7|5885.7|0
1656680790000|2022-07-01 13:06:30|5885.92|5885.92|5885.92|5885.92|5885.92|5885.92|5885.92|5885.92|0
1656680820000|2022-07-01 13:07:00|5885.42|5885.42|5884.5|5884.5|5885.42|5885.42|5884.5|5884.5|0
1656680830000|2022-07-01 13:07:10|5884.82|5884.82|5885.53|5885.53|5885.53|5885.53|5884.82|5884.82|0
1656680840000|2022-07-01 13:07:20|5883.22|5883.22|5884.7|5884.7|5884.7|5884.7|5883.22|5883.22|0
1656680880000|2022-07-01 13:08:00|5885.06|5885.06|5885.41|5885.41|5885.41|5885.41|5885.06|5885.06|0
1656680900000|2022-07-01 13:08:20|5885.06|5885.06|5885.7|5885.7|5886.02|5886.02|5885.06|5885.06|0
1656680910000|2022-07-01 13:08:30|5885.51|5885.51|5884.65|5884.65|5885.51|5885.51|5884.65|5884.65|0
1656680920000|2022-07-01 13:08:40|5884.37|5884.37|5884.37|5884.37|5884.37|5884.37|5884.37|5884.37|0
1656680930000|2022-07-01 13:08:50|5884.02|5884.02|5882.49|5882.49|5884.02|5884.02|5882.49|5882.49|0
1656680940000|2022-07-01 13:09:00|5882.21|5882.21|5882.21|5882.21|5882.21|5882.21|5882.21|5882.21|0
1656680970000|2022-07-01 13:09:30|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|5881.5|0
1656680980000|2022-07-01 13:09:40|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|0
1656681000000|2022-07-01 13:10:00|5880.82|5880.82|5881.1|5881.1|5881.1|5881.1|5880.82|5880.82|0
1656681020000|2022-07-01 13:10:20|5881.29|5881.29|5881.67|5881.67|5881.67|5881.67|5881.29|5881.29|0
1656681070000|2022-07-01 13:11:10|5881.31|5881.31|5880.05|5880.05|5881.31|5881.31|5880.05|5880.05|0
1656681080000|2022-07-01 13:11:20|5880.37|5880.37|5881.08|5881.08|5881.08|5881.08|5880.37|5880.37|0
1656681100000|2022-07-01 13:11:40|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|5881.58|0
1656681110000|2022-07-01 13:11:50|5881.3|5881.3|5880.94|5880.94|5881.93|5881.93|5880.94|5880.94|0
1656681120000|2022-07-01 13:12:00|5880.66|5880.66|5880.94|5880.94|5880.94|5880.94|5880.66|5880.66|0
1656681150000|2022-07-01 13:12:30|5880.58|5880.58|5880.58|5880.58|5880.58|5880.58|5880.58|5880.58|0
1656681160000|2022-07-01 13:12:40|5880.97|5880.97|5880.97|5880.97|5880.97|5880.97|5880.97|5880.97|0
1656681200000|2022-07-01 13:13:20|5881.25|5881.25|5882.21|5882.21|5882.21|5882.21|5881.25|5881.25|0
1656681220000|2022-07-01 13:13:40|5881.85|5881.85|5881.53|5881.53|5881.85|5881.85|5881.53|5881.53|0
1656681240000|2022-07-01 13:14:00|5881.81|5881.81|5881.89|5881.89|5881.89|5881.89|5881.53|5881.53|0
1656681250000|2022-07-01 13:14:10|5881.53|5881.53|5881.53|5881.53|5881.53|5881.53|5881.53|5881.53|0
1656681290000|2022-07-01 13:14:50|5881.72|5881.72|5881.91|5881.91|5881.91|5881.91|5881.72|5881.72|0
1656681300000|2022-07-01 13:15:00|5882.19|5882.19|5881.64|5881.64|5882.92|5882.92|5881.64|5881.64|0
1656681310000|2022-07-01 13:15:10|5881.26|5881.26|5881.58|5881.58|5881.58|5881.58|5881.26|5881.26|0
1656681320000|2022-07-01 13:15:20|5882.35|5882.35|5882.35|5882.35|5882.35|5882.35|5882.35|5882.35|0
1656681370000|2022-07-01 13:16:10|5882|5882|5882|5882|5882|5882|5882|5882|0
1656681390000|2022-07-01 13:16:30|5882.18|5882.18|5883.72|5883.72|5883.72|5883.72|5882.18|5882.18|0
1656681400000|2022-07-01 13:16:40|5884.79|5884.79|5885.79|5885.79|5885.79|5885.79|5884.79|5884.79|0
1656681430000|2022-07-01 13:17:10|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|0
1656681470000|2022-07-01 13:17:50|5886.78|5886.78|5886.78|5886.78|5886.78|5886.78|5886.78|5886.78|0
1656681480000|2022-07-01 13:18:00|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|5886.28|0
1656681500000|2022-07-01 13:18:20|5886.92|5886.92|5885.12|5885.12|5886.92|5886.92|5885.12|5885.12|0
1656681520000|2022-07-01 13:18:40|5885.44|5885.44|5885.72|5885.72|5885.72|5885.72|5885.44|5885.44|0
1656681540000|2022-07-01 13:19:00|5886.43|5886.43|5886.43|5886.43|5886.43|5886.43|5886.43|5886.43|0
1656681570000|2022-07-01 13:19:30|5886.11|5886.11|5885.15|5885.15|5886.11|5886.11|5884.84|5884.84|0
1656681580000|2022-07-01 13:19:40|5884.84|5884.84|5885.15|5885.15|5885.15|5885.15|5884.84|5884.84|0
1656681600000|2022-07-01 13:20:00|5885.47|5885.47|5886.11|5886.11|5886.11|5886.11|5885.47|5885.47|0
1656681610000|2022-07-01 13:20:10|5886.83|5886.83|5886.47|5886.47|5886.83|5886.83|5886.47|5886.47|0
1656681620000|2022-07-01 13:20:20|5886.15|5886.15|5886.15|5886.15|5886.15|5886.15|5886.15|5886.15|0
1656681640000|2022-07-01 13:20:40|5885.51|5885.51|5885.9|5885.9|5885.9|5885.9|5885.51|5885.51|0
1656681650000|2022-07-01 13:20:50|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|0
1656681660000|2022-07-01 13:21:00|5887.06|5887.06|5887.24|5887.24|5887.56|5887.56|5887.06|5887.06|0
1656681670000|2022-07-01 13:21:10|5887.88|5887.88|5888.24|5888.24|5888.24|5888.24|5887.88|5887.88|0
1656681690000|2022-07-01 13:21:30|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|5888.45|0
1656681710000|2022-07-01 13:21:50|5888.66|5888.66|5888.66|5888.66|5888.66|5888.66|5888.48|5888.48|0
1656681720000|2022-07-01 13:22:00|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|0
1656681730000|2022-07-01 13:22:10|5888.37|5888.37|5888.66|5888.66|5889.3|5889.3|5888.37|5888.37|0
1656681740000|2022-07-01 13:22:20|5888.34|5888.34|5888.34|5888.34|5888.34|5888.34|5888.34|5888.34|0
1656681760000|2022-07-01 13:22:40|5888.02|5888.02|5887.38|5887.38|5888.02|5888.02|5887.38|5887.38|0
1656681780000|2022-07-01 13:23:00|5887.06|5887.06|5886.87|5886.87|5887.06|5887.06|5886.87|5886.87|0
1656681790000|2022-07-01 13:23:10|5887.19|5887.19|5887.19|5887.19|5887.19|5887.19|5887.19|5887.19|0
1656681800000|2022-07-01 13:23:20|5885.7|5885.7|5886.02|5886.02|5886.02|5886.02|5885.7|5885.7|0
1656681810000|2022-07-01 13:23:30|5886.2|5886.2|5888.88|5888.88|5888.88|5888.88|5886.2|5886.2|0
1656681820000|2022-07-01 13:23:40|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|5889.24|0
1656681840000|2022-07-01 13:24:00|5888.6|5888.6|5887.37|5887.37|5888.6|5888.6|5887.37|5887.37|0
1656681850000|2022-07-01 13:24:10|5886.66|5886.66|5886.66|5886.66|5886.66|5886.66|5886.66|5886.66|0
1656681890000|2022-07-01 13:24:50|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|5886.47|0
1656681900000|2022-07-01 13:25:00|5886.11|5886.11|5885.79|5885.79|5886.11|5886.11|5885.79|5885.79|0
1656681930000|2022-07-01 13:25:30|5885.15|5885.15|5885.15|5885.15|5885.15|5885.15|5885.15|5885.15|0
1656681940000|2022-07-01 13:25:40|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|5885.47|0
1656681960000|2022-07-01 13:26:00|5885.11|5885.11|5884.65|5884.65|5885.47|5885.47|5883.93|5883.93|0
1656681970000|2022-07-01 13:26:10|5884.83|5884.83|5884.83|5884.83|5884.83|5884.83|5884.83|5884.83|0
1656681980000|2022-07-01 13:26:20|5885.6|5885.6|5886.24|5886.24|5886.24|5886.24|5885.6|5885.6|0
1656682000000|2022-07-01 13:26:40|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|5885.28|0
1656682030000|2022-07-01 13:27:10|5884.79|5884.79|5884.79|5884.79|5884.79|5884.79|5884.79|5884.79|0
1656682050000|2022-07-01 13:27:30|5885.67|5885.67|5885.67|5885.67|5885.67|5885.67|5885.67|5885.67|0
1656682060000|2022-07-01 13:27:40|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|5886.83|0
1656682070000|2022-07-01 13:27:50|5886.47|5886.47|5885.97|5885.97|5886.47|5886.47|5885.97|5885.97|0
1656682090000|2022-07-01 13:28:10|5886.35|5886.35|5886.35|5886.35|5886.35|5886.35|5886.35|5886.35|0
1656682110000|2022-07-01 13:28:30|5886.85|5886.85|5887.17|5887.17|5887.17|5887.17|5886.85|5886.85|0
1656682150000|2022-07-01 13:29:10|5886.85|5886.85|5887.67|5887.67|5887.99|5887.99|5886.85|5886.85|0
1656682160000|2022-07-01 13:29:20|5888.03|5888.03|5888.03|5888.03|5888.03|5888.03|5888.03|5888.03|0
1656682180000|2022-07-01 13:29:40|5887.39|5887.39|5888.03|5888.03|5888.03|5888.03|5887.39|5887.39|0
1656682200000|2022-07-01 13:30:00|5888.22|5888.22|5893.16|5893.16|5893.16|5893.16|5888.22|5888.22|0
1656682210000|2022-07-01 13:30:10|5892.81|5892.81|5895.64|5895.64|5895.64|5895.64|5892.81|5892.81|0
1656682220000|2022-07-01 13:30:20|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|5895.92|0
1656682230000|2022-07-01 13:30:30|5897.07|5897.07|5896.15|5896.15|5897.07|5897.07|5896.15|5896.15|0
1656682240000|2022-07-01 13:30:40|5895.83|5895.83|5893.53|5893.53|5895.83|5895.83|5893.36|5893.36|0
1656682250000|2022-07-01 13:30:50|5894.02|5894.02|5894.34|5894.34|5894.34|5894.34|5894.02|5894.02|0
1656682260000|2022-07-01 13:31:00|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|0
1656682270000|2022-07-01 13:31:10|5895.8|5895.8|5896.83|5896.83|5896.83|5896.83|5895.8|5895.8|0
1656682280000|2022-07-01 13:31:20|5896.33|5896.33|5899.05|5899.05|5899.05|5899.05|5896.33|5896.33|0
1656682290000|2022-07-01 13:31:30|5900.53|5900.53|5901.02|5901.02|5901.3|5901.3|5900.53|5900.53|0
1656682300000|2022-07-01 13:31:40|5900.39|5900.39|5899.7|5899.7|5900.39|5900.39|5899.7|5899.7|0
1656682310000|2022-07-01 13:31:50|5898.93|5898.93|5897.09|5897.09|5898.93|5898.93|5897.09|5897.09|0
1656682320000|2022-07-01 13:32:00|5896.6|5896.6|5895.45|5895.45|5896.6|5896.6|5895.45|5895.45|0
1656682330000|2022-07-01 13:32:10|5896.09|5896.09|5893.47|5893.47|5896.09|5896.09|5893.47|5893.47|0
1656682340000|2022-07-01 13:32:20|5893.79|5893.79|5894.35|5894.35|5894.35|5894.35|5893.79|5893.79|0
1656682360000|2022-07-01 13:32:40|5894.91|5894.91|5895.68|5895.68|5895.87|5895.87|5894.91|5894.91|0
1656682370000|2022-07-01 13:32:50|5896.04|5896.04|5896.62|5896.62|5896.62|5896.62|5895.85|5895.85|0
1656682380000|2022-07-01 13:33:00|5898.22|5898.22|5897.26|5897.26|5898.22|5898.22|5897.26|5897.26|0
1656682390000|2022-07-01 13:33:10|5897.07|5897.07|5897.39|5897.39|5897.39|5897.39|5897.07|5897.07|0
1656682400000|2022-07-01 13:33:20|5897.58|5897.58|5898.27|5898.27|5898.27|5898.27|5897.58|5897.58|0
1656682410000|2022-07-01 13:33:30|5899.39|5899.39|5899.67|5899.67|5899.67|5899.67|5899.39|5899.39|0
1656682420000|2022-07-01 13:33:40|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|0
1656682430000|2022-07-01 13:33:50|5899.58|5899.58|5900.57|5900.57|5900.57|5900.57|5899.58|5899.58|0
1656682440000|2022-07-01 13:34:00|5899.29|5899.29|5896.55|5896.55|5899.29|5899.29|5896.55|5896.55|0
1656682450000|2022-07-01 13:34:10|5896.05|5896.05|5892.11|5892.11|5896.05|5896.05|5892.11|5892.11|0
1656682460000|2022-07-01 13:34:20|5891.79|5891.79|5891.79|5891.79|5891.79|5891.79|5891.79|5891.79|0
1656682470000|2022-07-01 13:34:30|5892.43|5892.43|5892.43|5892.43|5892.75|5892.75|5892.11|5892.11|0
1656682490000|2022-07-01 13:34:50|5893.07|5893.07|5892.88|5892.88|5893.07|5893.07|5892.88|5892.88|0
1656682500000|2022-07-01 13:35:00|5892.38|5892.38|5891.54|5891.54|5892.38|5892.38|5891.48|5891.48|0
1656682510000|2022-07-01 13:35:10|5890.87|5890.87|5891|5891|5891|5891|5890.68|5890.68|0
1656682520000|2022-07-01 13:35:20|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|0
1656682530000|2022-07-01 13:35:30|5890.32|5890.32|5890.68|5890.68|5890.68|5890.68|5890.32|5890.32|0
1656682540000|2022-07-01 13:35:40|5889.72|5889.72|5890.04|5890.04|5890.04|5890.04|5889.72|5889.72|0
1656682550000|2022-07-01 13:35:50|5889.35|5889.35|5889.16|5889.16|5889.35|5889.35|5889.16|5889.16|0
1656682560000|2022-07-01 13:36:00|5888.52|5888.52|5885|5885|5888.52|5888.52|5884.36|5884.36|0
1656682570000|2022-07-01 13:36:10|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|0
1656682580000|2022-07-01 13:36:20|5885.85|5885.85|5886.42|5886.42|5886.42|5886.42|5885.85|5885.85|0
1656682590000|2022-07-01 13:36:30|5886.61|5886.61|5887.71|5887.71|5887.71|5887.71|5886.61|5886.61|0
1656682600000|2022-07-01 13:36:40|5887.99|5887.99|5888.56|5888.56|5888.56|5888.56|5887.99|5887.99|0
1656682610000|2022-07-01 13:36:50|5888.94|5888.94|5889.22|5889.22|5889.22|5889.22|5888.94|5888.94|0
1656682620000|2022-07-01 13:37:00|5889.57|5889.57|5892.49|5892.49|5892.49|5892.49|5889.57|5889.57|0
1656682630000|2022-07-01 13:37:10|5892.17|5892.17|5895.62|5895.62|5895.62|5895.62|5892.17|5892.17|0
1656682650000|2022-07-01 13:37:30|5894.98|5894.98|5894.98|5894.98|5894.98|5894.98|5894.98|5894.98|0
1656682660000|2022-07-01 13:37:40|5895.17|5895.17|5895.45|5895.45|5895.45|5895.45|5895.17|5895.17|0
1656682680000|2022-07-01 13:38:00|5896.75|5896.75|5898.5|5898.5|5898.82|5898.82|5896.75|5896.75|0
1656682690000|2022-07-01 13:38:10|5897.86|5897.86|5896.19|5896.19|5897.86|5897.86|5896.19|5896.19|0
1656682700000|2022-07-01 13:38:20|5896.83|5896.83|5896.83|5896.83|5896.83|5896.83|5896.83|5896.83|0
1656682710000|2022-07-01 13:38:30|5896.19|5896.19|5896.19|5896.19|5896.19|5896.19|5896.19|5896.19|0
1656682720000|2022-07-01 13:38:40|5896.38|5896.38|5896.7|5896.7|5896.7|5896.7|5896.38|5896.38|0
1656682730000|2022-07-01 13:38:50|5896.89|5896.89|5897.26|5897.26|5897.26|5897.26|5896.89|5896.89|0
1656682740000|2022-07-01 13:39:00|5896.94|5896.94|5896.94|5896.94|5896.94|5896.94|5896.94|5896.94|0
1656682750000|2022-07-01 13:39:10|5898.22|5898.22|5899.22|5899.22|5899.22|5899.22|5898.22|5898.22|0
1656682770000|2022-07-01 13:39:30|5899.5|5899.5|5902.98|5902.98|5903.3|5903.3|5899.5|5899.5|0
1656682780000|2022-07-01 13:39:40|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|5902.62|0
1656682800000|2022-07-01 13:40:00|5903.12|5903.12|5904.5|5904.5|5905|5905|5903.12|5903.12|0
1656682810000|2022-07-01 13:40:10|5904.88|5904.88|5907.77|5907.77|5907.77|5907.77|5904.88|5904.88|0
1656682820000|2022-07-01 13:40:20|5908.73|5908.73|5909.67|5909.67|5909.67|5909.67|5908.73|5908.73|0
1656682830000|2022-07-01 13:40:30|5911.66|5911.66|5912.38|5912.38|5912.38|5912.38|5911.66|5911.66|0
1656682840000|2022-07-01 13:40:40|5912.1|5912.1|5911.78|5911.78|5912.1|5912.1|5911.46|5911.46|0
1656682850000|2022-07-01 13:40:50|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|5912.74|0
1656682860000|2022-07-01 13:41:00|5913.06|5913.06|5912.74|5912.74|5913.06|5913.06|5912.74|5912.74|0
1656682870000|2022-07-01 13:41:10|5913.45|5913.45|5916.03|5916.03|5916.03|5916.03|5913.45|5913.45|0
1656682880000|2022-07-01 13:41:20|5916.22|5916.22|5918.15|5918.15|5918.37|5918.37|5916.22|5916.22|0
1656682890000|2022-07-01 13:41:30|5917.83|5917.83|5917.19|5917.19|5918.47|5918.47|5917.19|5917.19|0
1656682900000|2022-07-01 13:41:40|5917.69|5917.69|5918.25|5918.25|5918.25|5918.25|5917.69|5917.69|0
1656682910000|2022-07-01 13:41:50|5917.93|5917.93|5918.44|5918.44|5918.8|5918.8|5917.16|5917.16|0
1656682920000|2022-07-01 13:42:00|5918.05|5918.05|5917.1|5917.1|5918.05|5918.05|5917.1|5917.1|0
1656682930000|2022-07-01 13:42:10|5917.42|5917.42|5919.41|5919.41|5919.41|5919.41|5917.42|5917.42|0
1656682940000|2022-07-01 13:42:20|5919.77|5919.77|5919.96|5919.96|5919.96|5919.96|5919.77|5919.77|0
1656682950000|2022-07-01 13:42:30|5920.32|5920.32|5920.68|5920.68|5920.68|5920.68|5919.68|5919.68|0
1656682960000|2022-07-01 13:42:40|5920.18|5920.18|5918.54|5918.54|5920.55|5920.55|5918.54|5918.54|0
1656682970000|2022-07-01 13:42:50|5918.26|5918.26|5918.08|5918.08|5918.26|5918.26|5918.08|5918.08|0
1656683010000|2022-07-01 13:43:30|5918.57|5918.57|5918.22|5918.22|5918.57|5918.57|5918.22|5918.22|0
1656683020000|2022-07-01 13:43:40|5919.29|5919.29|5920.55|5920.55|5920.55|5920.55|5919.29|5919.29|0
1656683050000|2022-07-01 13:44:10|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|5920.91|0
1656683060000|2022-07-01 13:44:20|5920.59|5920.59|5921.36|5921.36|5921.36|5921.36|5920.59|5920.59|0
1656683070000|2022-07-01 13:44:30|5921.04|5921.04|5921.04|5921.04|5921.04|5921.04|5921.04|5921.04|0
1656683080000|2022-07-01 13:44:40|5920.72|5920.72|5921.47|5921.47|5921.47|5921.47|5920.72|5920.72|0
1656683090000|2022-07-01 13:44:50|5921.11|5921.11|5920.09|5920.09|5921.11|5921.11|5920.09|5920.09|0
1656683100000|2022-07-01 13:45:00|5919.9|5919.9|5919.64|5919.64|5920.41|5920.41|5919.19|5919.19|0
1656683110000|2022-07-01 13:45:10|5920.2|5920.2|5920.2|5920.2|5920.2|5920.2|5920.2|5920.2|0
1656683120000|2022-07-01 13:45:20|5920.84|5920.84|5924.8|5924.8|5924.8|5924.8|5920.84|5920.84|0
1656683150000|2022-07-01 13:45:50|5925.29|5925.29|5925.29|5925.29|5925.29|5925.29|5925.29|5925.29|0
1656683160000|2022-07-01 13:46:00|5926.53|5926.53|5927.9|5927.9|5927.9|5927.9|5926.53|5926.53|0
1656683170000|2022-07-01 13:46:10|5928.71|5928.71|5931.62|5931.62|5931.62|5931.62|5928.39|5928.39|0
1656683180000|2022-07-01 13:46:20|5930.85|5930.85|5931.42|5931.42|5931.42|5931.42|5930.85|5930.85|0
1656683190000|2022-07-01 13:46:30|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|0
1656683200000|2022-07-01 13:46:40|5931.61|5931.61|5930.59|5930.59|5931.61|5931.61|5930.59|5930.59|0
1656683210000|2022-07-01 13:46:50|5930.95|5930.95|5931.72|5931.72|5932.04|5932.04|5930.95|5930.95|0
1656683220000|2022-07-01 13:47:00|5932.28|5932.28|5934.07|5934.07|5934.07|5934.07|5932.28|5932.28|0
1656683240000|2022-07-01 13:47:20|5935.48|5935.48|5935.16|5935.16|5935.8|5935.8|5935.16|5935.16|0
1656683250000|2022-07-01 13:47:30|5935.35|5935.35|5935.35|5935.35|5935.35|5935.35|5935.35|5935.35|0
1656683270000|2022-07-01 13:47:50|5935.71|5935.71|5936.07|5936.07|5936.07|5936.07|5935.71|5935.71|0
1656683280000|2022-07-01 13:48:00|5935.57|5935.57|5933.85|5933.85|5935.57|5935.57|5933.85|5933.85|0
1656683290000|2022-07-01 13:48:10|5934.13|5934.13|5935.3|5935.3|5936.3|5936.3|5934.13|5934.13|0
1656683300000|2022-07-01 13:48:20|5935.62|5935.62|5934.34|5934.34|5935.62|5935.62|5934.34|5934.34|0
1656683310000|2022-07-01 13:48:30|5935.3|5935.3|5935.3|5935.3|5935.3|5935.3|5935.3|5935.3|0
1656683320000|2022-07-01 13:48:40|5934.98|5934.98|5935.47|5935.47|5936.75|5936.75|5934.94|5934.94|0
1656683330000|2022-07-01 13:48:50|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|0
1656683340000|2022-07-01 13:49:00|5934.96|5934.96|5935.28|5935.28|5935.67|5935.67|5934.96|5934.96|0
1656683350000|2022-07-01 13:49:10|5934.92|5934.92|5935.88|5935.88|5936.07|5936.07|5934.92|5934.92|0
1656683360000|2022-07-01 13:49:20|5935.56|5935.56|5935.56|5935.56|5935.56|5935.56|5935.24|5935.24|0
1656683370000|2022-07-01 13:49:30|5935.37|5935.37|5936.45|5936.45|5936.45|5936.45|5935.37|5935.37|0
1656683380000|2022-07-01 13:49:40|5936.13|5936.13|5936.13|5936.13|5936.13|5936.13|5935.63|5935.63|0
1656683390000|2022-07-01 13:49:50|5935.85|5935.85|5934.4|5934.4|5935.85|5935.85|5934.4|5934.4|0
1656683400000|2022-07-01 13:50:00|5933.76|5933.76|5934.42|5934.42|5934.61|5934.61|5933.76|5933.76|0
1656683410000|2022-07-01 13:50:10|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|0
1656683430000|2022-07-01 13:50:30|5935.11|5935.11|5937.63|5937.63|5938.01|5938.01|5934.92|5934.92|0
1656683440000|2022-07-01 13:50:40|5936.99|5936.99|5935.56|5935.56|5936.99|5936.99|5935.56|5935.56|0
1656683450000|2022-07-01 13:50:50|5935.2|5935.2|5934.06|5934.06|5935.2|5935.2|5934.06|5934.06|0
1656683460000|2022-07-01 13:51:00|5934.7|5934.7|5934.19|5934.19|5934.7|5934.7|5934.19|5934.19|0
1656683480000|2022-07-01 13:51:20|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|0
1656683490000|2022-07-01 13:51:30|5932.33|5932.33|5933.47|5933.47|5933.47|5933.47|5932.33|5932.33|0
1656683500000|2022-07-01 13:51:40|5934.24|5934.24|5935.61|5935.61|5935.61|5935.61|5934.05|5934.05|0
1656683510000|2022-07-01 13:51:50|5935.8|5935.8|5937.35|5937.35|5937.35|5937.35|5935.8|5935.8|0
1656683520000|2022-07-01 13:52:00|5937.85|5937.85|5939.4|5939.4|5939.68|5939.68|5937.85|5937.85|0
1656683530000|2022-07-01 13:52:10|5938.76|5938.76|5940.1|5940.1|5940.1|5940.1|5938.76|5938.76|0
1656683540000|2022-07-01 13:52:20|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|5940.82|0
1656683550000|2022-07-01 13:52:30|5941|5941|5941.77|5941.77|5941.77|5941.77|5941|5941|0
1656683560000|2022-07-01 13:52:40|5942.05|5942.05|5942.05|5942.05|5942.05|5942.05|5942.05|5942.05|0
1656683570000|2022-07-01 13:52:50|5942.24|5942.24|5942.24|5942.24|5942.24|5942.24|5942.24|5942.24|0
1656683580000|2022-07-01 13:53:00|5942.74|5942.74|5943.13|5943.13|5943.13|5943.13|5942.74|5942.74|0
1656683590000|2022-07-01 13:53:10|5943.84|5943.84|5944.93|5944.93|5944.93|5944.93|5943.84|5943.84|0
1656683620000|2022-07-01 13:53:40|5944.57|5944.57|5943.41|5943.41|5944.89|5944.89|5943.41|5943.41|0
1656683630000|2022-07-01 13:53:50|5943.09|5943.09|5943.09|5943.09|5943.09|5943.09|5943.09|5943.09|0
1656683640000|2022-07-01 13:54:00|5943.73|5943.73|5944.73|5944.73|5944.73|5944.73|5943.73|5943.73|0
1656683670000|2022-07-01 13:54:30|5944.01|5944.01|5942.75|5942.75|5944.01|5944.01|5942.75|5942.75|0
1656683680000|2022-07-01 13:54:40|5941.92|5941.92|5941.79|5941.79|5941.92|5941.92|5941.79|5941.79|0
1656683690000|2022-07-01 13:54:50|5941.51|5941.51|5941.47|5941.47|5941.79|5941.79|5941.47|5941.47|0
1656683700000|2022-07-01 13:55:00|5941.08|5941.08|5941.72|5941.72|5941.72|5941.72|5941.08|5941.08|0
1656683710000|2022-07-01 13:55:10|5941.22|5941.22|5941.5|5941.5|5941.5|5941.5|5941.22|5941.22|0
1656683720000|2022-07-01 13:55:20|5941.88|5941.88|5942.52|5942.52|5942.52|5942.52|5941.88|5941.88|0
1656683730000|2022-07-01 13:55:30|5942.2|5942.2|5942.15|5942.15|5942.7|5942.7|5942.15|5942.15|0
1656683740000|2022-07-01 13:55:40|5941.87|5941.87|5941.87|5941.87|5941.87|5941.87|5941.87|5941.87|0
1656683750000|2022-07-01 13:55:50|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|5941.55|0
1656683760000|2022-07-01 13:56:00|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|5941.27|0
1656683770000|2022-07-01 13:56:10|5941.08|5941.08|5940.58|5940.58|5941.08|5941.08|5940.58|5940.58|0
1656683790000|2022-07-01 13:56:30|5940.9|5940.9|5941.31|5941.31|5941.63|5941.63|5940.9|5940.9|0
1656683800000|2022-07-01 13:56:40|5941.69|5941.69|5944.47|5944.47|5944.79|5944.79|5941.69|5941.69|0
1656683810000|2022-07-01 13:56:50|5944.96|5944.96|5946.8|5946.8|5946.8|5946.8|5944.96|5944.96|0
1656683820000|2022-07-01 13:57:00|5947.36|5947.36|5947.17|5947.17|5947.36|5947.36|5947.17|5947.17|0
1656683830000|2022-07-01 13:57:10|5947.81|5947.81|5949.44|5949.44|5949.44|5949.44|5947.81|5947.81|0
1656683840000|2022-07-01 13:57:20|5949.82|5949.82|5949.76|5949.76|5950.15|5950.15|5949.44|5949.44|0
1656683850000|2022-07-01 13:57:30|5949.48|5949.48|5949.66|5949.66|5950.16|5950.16|5949.48|5949.48|0
1656683860000|2022-07-01 13:57:40|5949.1|5949.1|5949.71|5949.71|5950.19|5950.19|5948.84|5948.84|0
1656683870000|2022-07-01 13:57:50|5948.56|5948.56|5948.24|5948.24|5948.56|5948.56|5948.24|5948.24|0
1656683880000|2022-07-01 13:58:00|5947.74|5947.74|5948.12|5948.12|5948.12|5948.12|5947.74|5947.74|0
1656683910000|2022-07-01 13:58:30|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|5947.41|0
1656683920000|2022-07-01 13:58:40|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|5946.77|0
1656683930000|2022-07-01 13:58:50|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|5947.09|0
1656683940000|2022-07-01 13:59:00|5946.71|5946.71|5946.71|5946.71|5946.71|5946.71|5946.71|5946.71|0
1656683960000|2022-07-01 13:59:20|5946.21|5946.21|5947.04|5947.04|5947.17|5947.17|5946.21|5946.21|0
1656683970000|2022-07-01 13:59:30|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|0
1656683990000|2022-07-01 13:59:50|5948.18|5948.18|5947.34|5947.34|5948.18|5948.18|5947.02|5947.02|0
1656684000000|2022-07-01 14:00:00|5948.11|5948.11|5948.64|5948.64|5952.77|5952.77|5948.11|5948.11|0
1656684010000|2022-07-01 14:00:10|5947.36|5947.36|5948.14|5948.14|5948.14|5948.14|5946.86|5946.86|0
1656684020000|2022-07-01 14:00:20|5948.5|5948.5|5948.48|5948.48|5948.86|5948.86|5948.29|5948.29|0
1656684030000|2022-07-01 14:00:30|5947.39|5947.39|5948.21|5948.21|5948.21|5948.21|5947.39|5947.39|0
1656684040000|2022-07-01 14:00:40|5948.85|5948.85|5948.81|5948.81|5949.16|5949.16|5948.81|5948.81|0
1656684050000|2022-07-01 14:00:50|5948.49|5948.49|5948.13|5948.13|5948.49|5948.49|5948.13|5948.13|0
1656684060000|2022-07-01 14:01:00|5948.77|5948.77|5948.89|5948.89|5948.89|5948.89|5948.38|5948.38|0
1656684080000|2022-07-01 14:01:20|5948.53|5948.53|5948.53|5948.53|5948.53|5948.53|5948.04|5948.04|0
1656684090000|2022-07-01 14:01:30|5947.82|5947.82|5947.13|5947.13|5947.82|5947.82|5947.13|5947.13|0
1656684100000|2022-07-01 14:01:40|5946.17|5946.17|5945.17|5945.17|5946.17|5946.17|5945.17|5945.17|0
1656684110000|2022-07-01 14:01:50|5945.49|5945.49|5947.99|5947.99|5947.99|5947.99|5945.49|5945.49|0
1656684120000|2022-07-01 14:02:00|5947.6|5947.6|5946.96|5946.96|5947.92|5947.92|5946.96|5946.96|0
1656684130000|2022-07-01 14:02:10|5946.47|5946.47|5945.39|5945.39|5946.47|5946.47|5945.35|5945.35|0
1656684140000|2022-07-01 14:02:20|5945.07|5945.07|5946.52|5946.52|5946.52|5946.52|5944.71|5944.71|0
1656684150000|2022-07-01 14:02:30|5946.71|5946.71|5944.94|5944.94|5946.71|5946.71|5944.94|5944.94|0
1656684160000|2022-07-01 14:02:40|5944.58|5944.58|5943.21|5943.21|5944.62|5944.62|5943.21|5943.21|0
1656684170000|2022-07-01 14:02:50|5941.67|5941.67|5941.64|5941.64|5942.67|5942.67|5941.64|5941.64|0
1656684180000|2022-07-01 14:03:00|5941.83|5941.83|5941.57|5941.57|5941.83|5941.83|5940.79|5940.79|0
1656684190000|2022-07-01 14:03:10|5942.92|5942.92|5942.92|5942.92|5943.27|5943.27|5942.92|5942.92|0
1656684200000|2022-07-01 14:03:20|5943.41|5943.41|5941.22|5941.22|5943.41|5943.41|5941.22|5941.22|0
1656684210000|2022-07-01 14:03:30|5940.66|5940.66|5934.95|5934.95|5940.66|5940.66|5934.95|5934.95|0
1656684220000|2022-07-01 14:03:40|5935.27|5935.27|5934.49|5934.49|5935.62|5935.62|5934.49|5934.49|0
1656684230000|2022-07-01 14:03:50|5934.11|5934.11|5934.11|5934.11|5934.43|5934.43|5934.11|5934.11|0
1656684240000|2022-07-01 14:04:00|5931.55|5931.55|5929.81|5929.81|5931.55|5931.55|5929.49|5929.49|0
1656684250000|2022-07-01 14:04:10|5928.32|5928.32|5926.59|5926.59|5929.6|5929.6|5926.59|5926.59|0
1656684260000|2022-07-01 14:04:20|5926.21|5926.21|5922.39|5922.39|5926.71|5926.71|5922.2|5922.2|0
1656684270000|2022-07-01 14:04:30|5922.03|5922.03|5921.67|5921.67|5922.03|5922.03|5921.67|5921.67|0
1656684280000|2022-07-01 14:04:40|5920.68|5920.68|5920.68|5920.68|5920.68|5920.68|5920.18|5920.18|0
1656684290000|2022-07-01 14:04:50|5920.96|5920.96|5920.64|5920.64|5920.96|5920.96|5920.64|5920.64|0
1656684300000|2022-07-01 14:05:00|5920|5920|5920.38|5920.38|5920.38|5920.38|5920|5920|0
1656684310000|2022-07-01 14:05:10|5921.02|5921.02|5922.66|5922.66|5922.66|5922.66|5921.02|5921.02|0
1656684320000|2022-07-01 14:05:20|5921.92|5921.92|5921.56|5921.56|5921.92|5921.92|5921.56|5921.56|0
1656684330000|2022-07-01 14:05:30|5920.79|5920.79|5922.28|5922.28|5922.28|5922.28|5920.79|5920.79|0
1656684340000|2022-07-01 14:05:40|5923.24|5923.24|5923.24|5923.24|5923.24|5923.24|5923.24|5923.24|0
1656684350000|2022-07-01 14:05:50|5922.88|5922.88|5923.32|5923.32|5923.32|5923.32|5922.46|5922.46|0
1656684360000|2022-07-01 14:06:00|5923.68|5923.68|5924.13|5924.13|5924.45|5924.45|5923.68|5923.68|0
1656684370000|2022-07-01 14:06:10|5923.81|5923.81|5921.75|5921.75|5923.81|5923.81|5921.75|5921.75|0
1656684380000|2022-07-01 14:06:20|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|0
1656684390000|2022-07-01 14:06:30|5921.7|5921.7|5921.87|5921.87|5921.87|5921.87|5921.23|5921.23|0
1656684410000|2022-07-01 14:06:50|5922.19|5922.19|5921.05|5921.05|5922.19|5922.19|5921.05|5921.05|0
1656684420000|2022-07-01 14:07:00|5921.33|5921.33|5921.33|5921.33|5921.33|5921.33|5921.33|5921.33|0
1656684430000|2022-07-01 14:07:10|5921.69|5921.69|5925.07|5925.07|5925.26|5925.26|5921.69|5921.69|0
1656684440000|2022-07-01 14:07:20|5925.57|5925.57|5925.25|5925.25|5925.89|5925.89|5925.25|5925.25|0
1656684450000|2022-07-01 14:07:30|5924.26|5924.26|5923.21|5923.21|5924.26|5924.26|5923.21|5923.21|0
1656684460000|2022-07-01 14:07:40|5922.49|5922.49|5922.49|5922.49|5922.49|5922.49|5922.49|5922.49|0
1656684470000|2022-07-01 14:07:50|5922.99|5922.99|5924.21|5924.21|5924.31|5924.31|5922.99|5922.99|0
1656684480000|2022-07-01 14:08:00|5924.7|5924.7|5925.7|5925.7|5925.7|5925.7|5924.7|5924.7|0
1656684490000|2022-07-01 14:08:10|5926.06|5926.06|5924.36|5924.36|5926.06|5926.06|5923.86|5923.86|0
1656684500000|2022-07-01 14:08:20|5923.86|5923.86|5922.8|5922.8|5923.86|5923.86|5922.8|5922.8|0
1656684510000|2022-07-01 14:08:30|5922.61|5922.61|5922.53|5922.53|5922.92|5922.92|5922.42|5922.42|0
1656684520000|2022-07-01 14:08:40|5922.17|5922.17|5921.72|5921.72|5922.17|5922.17|5921.62|5921.62|0
1656684530000|2022-07-01 14:08:50|5921.44|5921.44|5921.48|5921.48|5921.8|5921.8|5921.44|5921.44|0
1656684540000|2022-07-01 14:09:00|5920.48|5920.48|5920.16|5920.16|5920.98|5920.98|5920.16|5920.16|0
1656684550000|2022-07-01 14:09:10|5920.35|5920.35|5919.13|5919.13|5920.35|5920.35|5919.13|5919.13|0
1656684560000|2022-07-01 14:09:20|5919.45|5919.45|5919.73|5919.73|5919.73|5919.73|5919.45|5919.45|0
1656684570000|2022-07-01 14:09:30|5920.23|5920.23|5921.27|5921.27|5923.05|5923.05|5920.23|5920.23|0
1656684600000|2022-07-01 14:10:00|5922.04|5922.04|5921.27|5921.27|5922.04|5922.04|5920.89|5920.89|0
1656684610000|2022-07-01 14:10:10|5920.95|5920.95|5923.26|5923.26|5923.26|5923.26|5920.95|5920.95|0
1656684620000|2022-07-01 14:10:20|5923.58|5923.58|5924.37|5924.37|5924.37|5924.37|5923.58|5923.58|0
1656684630000|2022-07-01 14:10:30|5924.05|5924.05|5924.05|5924.05|5924.05|5924.05|5924.05|5924.05|0
1656684640000|2022-07-01 14:10:40|5924.24|5924.24|5923.38|5923.38|5924.24|5924.24|5923.38|5923.38|0
1656684650000|2022-07-01 14:10:50|5922.99|5922.99|5922.99|5922.99|5922.99|5922.99|5922.35|5922.35|0
1656684660000|2022-07-01 14:11:00|5923.71|5923.71|5924.06|5924.06|5924.06|5924.06|5923.71|5923.71|0
1656684670000|2022-07-01 14:11:10|5923.74|5923.74|5923.74|5923.74|5923.74|5923.74|5923.42|5923.42|0
1656684680000|2022-07-01 14:11:20|5924.13|5924.13|5919.2|5919.2|5924.13|5924.13|5919.2|5919.2|0
1656684690000|2022-07-01 14:11:30|5918.92|5918.92|5917.08|5917.08|5918.92|5918.92|5916.76|5916.76|0
1656684700000|2022-07-01 14:11:40|5917.4|5917.4|5913.29|5913.29|5917.4|5917.4|5913.29|5913.29|0
1656684710000|2022-07-01 14:11:50|5912.97|5912.97|5911.6|5911.6|5912.97|5912.97|5911.6|5911.6|0
1656684720000|2022-07-01 14:12:00|5911.32|5911.32|5910.22|5910.22|5911.32|5911.32|5910.22|5910.22|0
1656684730000|2022-07-01 14:12:10|5909.73|5909.73|5909.73|5909.73|5909.73|5909.73|5909.73|5909.73|0
1656684740000|2022-07-01 14:12:20|5910.08|5910.08|5909.94|5909.94|5910.08|5910.08|5908.95|5908.95|0
1656684750000|2022-07-01 14:12:30|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|0
1656684770000|2022-07-01 14:12:50|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|5909.47|0
1656684780000|2022-07-01 14:13:00|5909.29|5909.29|5906.25|5906.25|5909.29|5909.29|5906.25|5906.25|0
1656684800000|2022-07-01 14:13:20|5907.02|5907.02|5906.31|5906.31|5907.02|5907.02|5906.31|5906.31|0
1656684810000|2022-07-01 14:13:30|5906.95|5906.95|5907.22|5907.22|5907.22|5907.22|5906.95|5906.95|0
1656684840000|2022-07-01 14:14:00|5906.73|5906.73|5904.72|5904.72|5906.73|5906.73|5904.72|5904.72|0
1656684850000|2022-07-01 14:14:10|5905.79|5905.79|5906.11|5906.11|5906.43|5906.43|5905.79|5905.79|0
1656684860000|2022-07-01 14:14:20|5906.43|5906.43|5903.54|5903.54|5906.43|5906.43|5903.54|5903.54|0
1656684870000|2022-07-01 14:14:30|5903.26|5903.26|5902.56|5902.56|5903.26|5903.26|5902.56|5902.56|0
1656684880000|2022-07-01 14:14:40|5903.55|5903.55|5905.43|5905.43|5905.43|5905.43|5903.55|5903.55|0
1656684890000|2022-07-01 14:14:50|5905.93|5905.93|5904.93|5904.93|5905.93|5905.93|5904.93|5904.93|0
1656684910000|2022-07-01 14:15:10|5904.58|5904.58|5905.44|5905.44|5905.44|5905.44|5904.58|5904.58|0
1656684920000|2022-07-01 14:15:20|5905.63|5905.63|5907.26|5907.26|5907.26|5907.26|5905.63|5905.63|0
1656684930000|2022-07-01 14:15:30|5908.26|5908.26|5909.6|5909.6|5909.6|5909.6|5908.26|5908.26|0
1656684940000|2022-07-01 14:15:40|5909.42|5909.42|5909.08|5909.08|5910.37|5910.37|5909.08|5909.08|0
1656684950000|2022-07-01 14:15:50|5909.58|5909.58|5909.94|5909.94|5909.94|5909.94|5909.58|5909.58|0
1656684960000|2022-07-01 14:16:00|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|5910.29|0
1656684970000|2022-07-01 14:16:10|5910.1|5910.1|5911.06|5911.06|5911.38|5911.38|5910.1|5910.1|0
1656685000000|2022-07-01 14:16:40|5910.74|5910.74|5909.17|5909.17|5910.74|5910.74|5909.17|5909.17|0
1656685010000|2022-07-01 14:16:50|5908.85|5908.85|5908.15|5908.15|5908.85|5908.85|5908.15|5908.15|0
1656685020000|2022-07-01 14:17:00|5906.66|5906.66|5905.66|5905.66|5906.66|5906.66|5905.66|5905.66|0
1656685030000|2022-07-01 14:17:10|5905.34|5905.34|5904.84|5904.84|5905.34|5905.34|5904.84|5904.84|0
1656685040000|2022-07-01 14:17:20|5905.34|5905.34|5901.86|5901.86|5905.34|5905.34|5901.86|5901.86|0
1656685050000|2022-07-01 14:17:30|5901.36|5901.36|5902.21|5902.21|5902.21|5902.21|5901.36|5901.36|0
1656685060000|2022-07-01 14:17:40|5902.71|5902.71|5902.71|5902.71|5902.71|5902.71|5902.71|5902.71|0
1656685070000|2022-07-01 14:17:50|5902.21|5902.21|5901.72|5901.72|5902.21|5902.21|5901.72|5901.72|0
1656685080000|2022-07-01 14:18:00|5900.72|5900.72|5901.04|5901.04|5901.04|5901.04|5900.72|5900.72|0
1656685090000|2022-07-01 14:18:10|5900.72|5900.72|5898.55|5898.55|5901.22|5901.22|5897.91|5897.91|0
1656685110000|2022-07-01 14:18:30|5898.83|5898.83|5898.33|5898.33|5898.83|5898.83|5898.33|5898.33|0
1656685120000|2022-07-01 14:18:40|5894.87|5894.87|5894.87|5894.87|5894.87|5894.87|5894.87|5894.87|0
1656685130000|2022-07-01 14:18:50|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|5895.83|0
1656685140000|2022-07-01 14:19:00|5896.18|5896.18|5896.14|5896.14|5896.46|5896.46|5896.14|5896.14|0
1656685160000|2022-07-01 14:19:20|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|0
1656685170000|2022-07-01 14:19:30|5897.27|5897.27|5896.92|5896.92|5897.27|5897.27|5896.92|5896.92|0
1656685180000|2022-07-01 14:19:40|5896.42|5896.42|5896.1|5896.1|5896.42|5896.42|5896.1|5896.1|0
1656685190000|2022-07-01 14:19:50|5896.81|5896.81|5895.91|5895.91|5896.81|5896.81|5895.91|5895.91|0
1656685200000|2022-07-01 14:20:00|5895.41|5895.41|5896.39|5896.39|5896.39|5896.39|5894|5894|0
1656685220000|2022-07-01 14:20:20|5896.58|5896.58|5896.97|5896.97|5896.97|5896.97|5896.58|5896.58|0
1656685230000|2022-07-01 14:20:30|5897.61|5897.61|5897.07|5897.07|5897.61|5897.61|5897.07|5897.07|0
1656685240000|2022-07-01 14:20:40|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|0
1656685250000|2022-07-01 14:20:50|5896.47|5896.47|5895.58|5895.58|5896.47|5896.47|5895.58|5895.58|0
1656685260000|2022-07-01 14:21:00|5895.3|5895.3|5895.3|5895.3|5895.3|5895.3|5895.3|5895.3|0
1656685270000|2022-07-01 14:21:10|5894.74|5894.74|5894.74|5894.74|5894.74|5894.74|5894.74|5894.74|0
1656685280000|2022-07-01 14:21:20|5894.02|5894.02|5894.38|5894.38|5894.38|5894.38|5894.02|5894.02|0
1656685290000|2022-07-01 14:21:30|5894.74|5894.74|5894.74|5894.74|5894.74|5894.74|5894.74|5894.74|0
1656685300000|2022-07-01 14:21:40|5894.38|5894.38|5894.38|5894.38|5894.38|5894.38|5894.38|5894.38|0
1656685320000|2022-07-01 14:22:00|5894.7|5894.7|5896.45|5896.45|5896.45|5896.45|5894.7|5894.7|0
1656685340000|2022-07-01 14:22:20|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|5896.13|0
1656685350000|2022-07-01 14:22:30|5896.49|5896.49|5896.13|5896.13|5896.49|5896.49|5895.77|5895.77|0
1656685360000|2022-07-01 14:22:40|5895.42|5895.42|5894.32|5894.32|5896.13|5896.13|5894.1|5894.1|0
1656685370000|2022-07-01 14:22:50|5894.18|5894.18|5893.8|5893.8|5894.18|5894.18|5893.8|5893.8|0
1656685380000|2022-07-01 14:23:00|5893.16|5893.16|5892.26|5892.26|5893.16|5893.16|5892.26|5892.26|0
1656685400000|2022-07-01 14:23:20|5891.98|5891.98|5891.62|5891.62|5891.98|5891.98|5891.62|5891.62|0
1656685410000|2022-07-01 14:23:30|5892.3|5892.3|5893.61|5893.61|5893.61|5893.61|5892.3|5892.3|0
1656685430000|2022-07-01 14:23:50|5893.97|5893.97|5893.47|5893.47|5893.97|5893.97|5893.47|5893.47|0
1656685440000|2022-07-01 14:24:00|5892.97|5892.97|5893.33|5893.33|5893.33|5893.33|5892.97|5892.97|0
1656685450000|2022-07-01 14:24:10|5892.97|5892.97|5892.62|5892.62|5892.97|5892.97|5892.62|5892.62|0
1656685460000|2022-07-01 14:24:20|5892.43|5892.43|5891.28|5891.28|5892.43|5892.43|5891.28|5891.28|0
1656685470000|2022-07-01 14:24:30|5889.83|5889.83|5890.05|5890.05|5890.37|5890.37|5889.83|5889.83|0
1656685480000|2022-07-01 14:24:40|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|5888.62|0
1656685500000|2022-07-01 14:25:00|5887.63|5887.63|5886.79|5886.79|5887.63|5887.63|5886.79|5886.79|0
1656685510000|2022-07-01 14:25:10|5885.94|5885.94|5882.65|5882.65|5885.94|5885.94|5882.38|5882.38|0
1656685520000|2022-07-01 14:25:20|5883.04|5883.04|5881.22|5881.22|5883.04|5883.04|5881.22|5881.22|0
1656685530000|2022-07-01 14:25:30|5881.61|5881.61|5881.61|5881.61|5881.61|5881.61|5881.61|5881.61|0
1656685540000|2022-07-01 14:25:40|5881.93|5881.93|5881.65|5881.65|5881.93|5881.93|5881.43|5881.43|0
1656685550000|2022-07-01 14:25:50|5882.15|5882.15|5882.15|5882.15|5882.15|5882.15|5882.15|5882.15|0
1656685560000|2022-07-01 14:26:00|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|5881.07|0
1656685570000|2022-07-01 14:26:10|5880.79|5880.79|5879.91|5879.91|5880.79|5880.79|5879.91|5879.91|0
1656685580000|2022-07-01 14:26:20|5880.28|5880.28|5880.1|5880.1|5880.28|5880.28|5880.1|5880.1|0
1656685590000|2022-07-01 14:26:30|5879.46|5879.46|5877.74|5877.74|5879.46|5879.46|5877.74|5877.74|0
1656685600000|2022-07-01 14:26:40|5878.06|5878.06|5878.14|5878.14|5878.46|5878.46|5877.74|5877.74|0
1656685610000|2022-07-01 14:26:50|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|5876.41|0
1656685620000|2022-07-01 14:27:00|5876.73|5876.73|5876.92|5876.92|5876.92|5876.92|5876.73|5876.73|0
1656685630000|2022-07-01 14:27:10|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|0
1656685640000|2022-07-01 14:27:20|5876.41|5876.41|5876.69|5876.69|5876.69|5876.69|5876.41|5876.41|0
1656685660000|2022-07-01 14:27:40|5877.76|5877.76|5878.94|5878.94|5878.94|5878.94|5877.76|5877.76|0
1656685670000|2022-07-01 14:27:50|5878.22|5878.22|5878.22|5878.22|5878.22|5878.22|5878.22|5878.22|0
1656685690000|2022-07-01 14:28:10|5878.03|5878.03|5880.36|5880.36|5880.36|5880.36|5878.03|5878.03|0
1656685710000|2022-07-01 14:28:30|5880.04|5880.04|5880.04|5880.04|5880.04|5880.04|5880.04|5880.04|0
1656685720000|2022-07-01 14:28:40|5880.41|5880.41|5883.82|5883.82|5883.82|5883.82|5880.41|5880.41|0
1656685740000|2022-07-01 14:29:00|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|0
1656685750000|2022-07-01 14:29:10|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|5883.75|0
1656685760000|2022-07-01 14:29:20|5883.4|5883.4|5883.21|5883.21|5883.4|5883.4|5883.21|5883.21|0
1656685770000|2022-07-01 14:29:30|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|5883.53|0
1656685780000|2022-07-01 14:29:40|5884.02|5884.02|5884.33|5884.33|5884.52|5884.52|5884.02|5884.02|0
1656685790000|2022-07-01 14:29:50|5884.01|5884.01|5883.54|5883.54|5884.01|5884.01|5883.54|5883.54|0
1656685800000|2022-07-01 14:30:00|5882.91|5882.91|5882.91|5882.91|5883.54|5883.54|5882.91|5882.91|0
1656685810000|2022-07-01 14:30:10|5883.4|5883.4|5883.85|5883.85|5883.85|5883.85|5883.34|5883.34|0
1656685820000|2022-07-01 14:30:20|5884.49|5884.49|5884.49|5884.49|5884.49|5884.49|5884.49|5884.49|0
1656685830000|2022-07-01 14:30:30|5884.13|5884.13|5884.13|5884.13|5884.13|5884.13|5884.13|5884.13|0
1656685850000|2022-07-01 14:30:50|5883.81|5883.81|5883.81|5883.81|5883.81|5883.81|5883.81|5883.81|0
1656685860000|2022-07-01 14:31:00|5883.62|5883.62|5882.94|5882.94|5883.62|5883.62|5882.94|5882.94|0
1656685870000|2022-07-01 14:31:10|5883.37|5883.37|5882.87|5882.87|5883.37|5883.37|5882.87|5882.87|0
1656685880000|2022-07-01 14:31:20|5883.08|5883.08|5882.01|5882.01|5883.08|5883.08|5882.01|5882.01|0
1656685890000|2022-07-01 14:31:30|5881.82|5881.82|5881.01|5881.01|5881.82|5881.82|5880.69|5880.69|0
1656685900000|2022-07-01 14:31:40|5880.05|5880.05|5880.05|5880.05|5880.05|5880.05|5880.05|5880.05|0
1656685920000|2022-07-01 14:32:00|5879.73|5879.73|5878.17|5878.17|5879.73|5879.73|5877.85|5877.85|0
1656685930000|2022-07-01 14:32:10|5877.98|5877.98|5878.17|5878.17|5878.17|5878.17|5877.98|5877.98|0
1656685940000|2022-07-01 14:32:20|5877.85|5877.85|5877.85|5877.85|5877.85|5877.85|5877.85|5877.85|0
1656685950000|2022-07-01 14:32:30|5878.49|5878.49|5878.3|5878.3|5878.49|5878.49|5878.3|5878.3|0
1656685960000|2022-07-01 14:32:40|5878.94|5878.94|5879.57|5879.57|5879.73|5879.73|5878.94|5878.94|0
1656685970000|2022-07-01 14:32:50|5879.89|5879.89|5879.34|5879.34|5879.89|5879.89|5879.34|5879.34|0
1656685990000|2022-07-01 14:33:10|5879.7|5879.7|5881.26|5881.26|5881.26|5881.26|5879.7|5879.7|0
1656686000000|2022-07-01 14:33:20|5881.75|5881.75|5881.47|5881.47|5881.75|5881.75|5881.47|5881.47|0
1656686010000|2022-07-01 14:33:30|5881.19|5881.19|5881.01|5881.01|5881.19|5881.19|5881.01|5881.01|0
1656686020000|2022-07-01 14:33:40|5881.65|5881.65|5881.83|5881.83|5881.83|5881.83|5881.65|5881.65|0
1656686030000|2022-07-01 14:33:50|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|5882.33|0
1656686050000|2022-07-01 14:34:10|5882.01|5882.01|5881.86|5881.86|5882.01|5882.01|5881.54|5881.54|0
1656686060000|2022-07-01 14:34:20|5881.09|5881.09|5881.41|5881.41|5881.41|5881.41|5881.09|5881.09|0
1656686080000|2022-07-01 14:34:40|5880.7|5880.7|5880.7|5880.7|5880.7|5880.7|5880.7|5880.7|0
1656686100000|2022-07-01 14:35:00|5881.2|5881.2|5881.2|5881.2|5881.2|5881.2|5881.2|5881.2|0
1656686110000|2022-07-01 14:35:10|5880.84|5880.84|5880.48|5880.48|5880.84|5880.84|5880.48|5880.48|0
1656686120000|2022-07-01 14:35:20|5881.04|5881.04|5880.21|5880.21|5881.04|5881.04|5880.21|5880.21|0
1656686130000|2022-07-01 14:35:30|5878.93|5878.93|5878.93|5878.93|5878.93|5878.93|5878.93|5878.93|0
1656686140000|2022-07-01 14:35:40|5878.65|5878.65|5878.33|5878.33|5878.65|5878.65|5878.33|5878.33|0
1656686160000|2022-07-01 14:36:00|5878.72|5878.72|5878.72|5878.72|5878.72|5878.72|5878.72|5878.72|0
1656686170000|2022-07-01 14:36:10|5878.36|5878.36|5878.36|5878.36|5878.36|5878.36|5878.36|5878.36|0
1656686190000|2022-07-01 14:36:30|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|5878.04|0
1656686200000|2022-07-01 14:36:40|5877.4|5877.4|5875.34|5875.34|5877.4|5877.4|5875.02|5875.02|0
1656686210000|2022-07-01 14:36:50|5875.02|5875.02|5874.38|5874.38|5875.02|5875.02|5874.38|5874.38|0
1656686220000|2022-07-01 14:37:00|5873.88|5873.88|5872.55|5872.55|5873.88|5873.88|5871.87|5871.87|0
1656686230000|2022-07-01 14:37:10|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|5872.27|0
1656686240000|2022-07-01 14:37:20|5872.08|5872.08|5872.4|5872.4|5872.4|5872.4|5872.08|5872.08|0
1656686250000|2022-07-01 14:37:30|5873.12|5873.12|5873.12|5873.12|5873.12|5873.12|5873.12|5873.12|0
1656686260000|2022-07-01 14:37:40|5872.48|5872.48|5872.16|5872.16|5872.48|5872.48|5872.16|5872.16|0
1656686280000|2022-07-01 14:38:00|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|5871.84|0
1656686290000|2022-07-01 14:38:10|5872.48|5872.48|5872.48|5872.48|5872.48|5872.48|5871.98|5871.98|0
1656686300000|2022-07-01 14:38:20|5871.84|5871.84|5871.37|5871.37|5871.84|5871.84|5871.37|5871.37|0
1656686320000|2022-07-01 14:38:40|5871.05|5871.05|5870.26|5870.26|5871.05|5871.05|5870.26|5870.26|0
1656686330000|2022-07-01 14:38:50|5869.9|5869.9|5870.54|5870.54|5870.54|5870.54|5869.9|5869.9|0
1656686340000|2022-07-01 14:39:00|5870.26|5870.26|5870.26|5870.26|5870.26|5870.26|5870.26|5870.26|0
1656686350000|2022-07-01 14:39:10|5869.88|5869.88|5870.24|5870.24|5870.24|5870.24|5869.88|5869.88|0
1656686360000|2022-07-01 14:39:20|5870.43|5870.43|5869.69|5869.69|5870.43|5870.43|5868.69|5868.69|0
1656686370000|2022-07-01 14:39:30|5869.37|5869.37|5870.01|5870.01|5870.01|5870.01|5869.37|5869.37|0
1656686380000|2022-07-01 14:39:40|5870.19|5870.19|5870.19|5870.19|5870.19|5870.19|5870.19|5870.19|0
1656686390000|2022-07-01 14:39:50|5870.47|5870.47|5869.55|5869.55|5870.47|5870.47|5869.55|5869.55|0
1656686400000|2022-07-01 14:40:00|5869.24|5869.24|5869.24|5869.24|5869.24|5869.24|5869.24|5869.24|0
1656686410000|2022-07-01 14:40:10|5868.92|5868.92|5869.87|5869.87|5869.87|5869.87|5868.92|5868.92|0
1656686420000|2022-07-01 14:40:20|5869.52|5869.52|5869.52|5869.52|5869.52|5869.52|5869.16|5869.16|0
1656686440000|2022-07-01 14:40:40|5869.9|5869.9|5870.67|5870.67|5870.67|5870.67|5869.9|5869.9|0
1656686450000|2022-07-01 14:40:50|5870.03|5870.03|5870.03|5870.03|5870.03|5870.03|5870.03|5870.03|0
1656686460000|2022-07-01 14:41:00|5869.65|5869.65|5868.69|5868.69|5869.65|5869.65|5868.69|5868.69|0
1656686470000|2022-07-01 14:41:10|5869.4|5869.4|5870.36|5870.36|5870.36|5870.36|5869.4|5869.4|0
1656686480000|2022-07-01 14:41:20|5870|5870|5870|5870|5870|5870|5870|5870|0
1656686490000|2022-07-01 14:41:30|5869.68|5869.68|5869.68|5869.68|5869.68|5869.68|5869.68|5869.68|0
1656686510000|2022-07-01 14:41:50|5870.32|5870.32|5870.32|5870.32|5870.32|5870.32|5870.32|5870.32|0
1656686520000|2022-07-01 14:42:00|5869.9|5869.9|5869.9|5869.9|5869.9|5869.9|5869.9|5869.9|0
1656686530000|2022-07-01 14:42:10|5870.28|5870.28|5870.28|5870.28|5870.28|5870.28|5870.28|5870.28|0
1656686540000|2022-07-01 14:42:20|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|0
1656686560000|2022-07-01 14:42:40|5871.11|5871.11|5870.75|5870.75|5871.11|5871.11|5870.75|5870.75|0
1656686570000|2022-07-01 14:42:50|5869.99|5869.99|5868.99|5868.99|5869.99|5869.99|5868.99|5868.99|0
1656686580000|2022-07-01 14:43:00|5868.8|5868.8|5868.12|5868.12|5868.8|5868.8|5868.12|5868.12|0
1656686590000|2022-07-01 14:43:10|5867.76|5867.76|5866.23|5866.23|5867.76|5867.76|5866.23|5866.23|0
1656686600000|2022-07-01 14:43:20|5866.58|5866.58|5866.58|5866.58|5866.58|5866.58|5866.58|5866.58|0
1656686610000|2022-07-01 14:43:30|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|5866.9|0
1656686630000|2022-07-01 14:43:50|5867.18|5867.18|5867.18|5867.18|5867.18|5867.18|5867.18|5867.18|0
1656686640000|2022-07-01 14:44:00|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|0
1656686650000|2022-07-01 14:44:10|5866.36|5866.36|5866.44|5866.44|5866.72|5866.72|5865.94|5865.94|0
1656686670000|2022-07-01 14:44:30|5866.94|5866.94|5867.76|5867.76|5867.76|5867.76|5866.94|5866.94|0
1656686680000|2022-07-01 14:44:40|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|5868.12|0
1656686690000|2022-07-01 14:44:50|5867.73|5867.73|5868.05|5868.05|5868.05|5868.05|5867.73|5867.73|0
1656686710000|2022-07-01 14:45:10|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|5868.24|0
1656686720000|2022-07-01 14:45:20|5867.88|5867.88|5867.92|5867.92|5868.24|5868.24|5867.88|5867.88|0
1656686750000|2022-07-01 14:45:50|5868.24|5868.24|5866.73|5866.73|5868.24|5868.24|5866.73|5866.73|0
1656686760000|2022-07-01 14:46:00|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|0
1656686770000|2022-07-01 14:46:10|5867.78|5867.78|5867.5|5867.5|5867.78|5867.78|5867.5|5867.5|0
1656686800000|2022-07-01 14:46:40|5867.82|5867.82|5868.97|5868.97|5868.97|5868.97|5867.82|5867.82|0
1656686820000|2022-07-01 14:47:00|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|5869.18|0
1656686830000|2022-07-01 14:47:10|5869.82|5869.82|5870.52|5870.52|5870.52|5870.52|5869.82|5869.82|0
1656686840000|2022-07-01 14:47:20|5870.2|5870.2|5869.88|5869.88|5870.2|5870.2|5869.88|5869.88|0
1656686860000|2022-07-01 14:47:40|5870.38|5870.38|5870.38|5870.38|5870.38|5870.38|5870.38|5870.38|0
1656686870000|2022-07-01 14:47:50|5872.72|5872.72|5872.72|5872.72|5872.72|5872.72|5872.72|5872.72|0
1656686880000|2022-07-01 14:48:00|5873.5|5873.5|5874.24|5874.24|5874.24|5874.24|5873.5|5873.5|0
1656686910000|2022-07-01 14:48:30|5874.05|5874.05|5873.51|5873.51|5874.05|5874.05|5873.51|5873.51|0
1656686940000|2022-07-01 14:49:00|5873.01|5873.01|5873.01|5873.01|5873.29|5873.29|5873.01|5873.01|0
1656686950000|2022-07-01 14:49:10|5872.63|5872.63|5871.99|5871.99|5873.26|5873.26|5871.99|5871.99|0
1656686970000|2022-07-01 14:49:30|5872.48|5872.48|5872.48|5872.48|5872.87|5872.87|5872.48|5872.48|0
1656687000000|2022-07-01 14:50:00|5871.84|5871.84|5870.38|5870.38|5872.12|5872.12|5870.38|5870.38|0
1656687010000|2022-07-01 14:50:10|5869.87|5869.87|5869.69|5869.69|5869.87|5869.87|5869.69|5869.69|0
1656687030000|2022-07-01 14:50:30|5869.37|5869.37|5869.55|5869.55|5869.55|5869.55|5869.37|5869.37|0
1656687040000|2022-07-01 14:50:40|5870.51|5870.51|5870.51|5870.51|5870.51|5870.51|5870.51|5870.51|0
1656687060000|2022-07-01 14:51:00|5870.19|5870.19|5868.93|5868.93|5870.19|5870.19|5868.93|5868.93|0
1656687070000|2022-07-01 14:51:10|5867.94|5867.94|5867.2|5867.2|5867.94|5867.94|5867.2|5867.2|0
1656687080000|2022-07-01 14:51:20|5865.38|5865.38|5865.38|5865.38|5865.38|5865.38|5865.38|5865.38|0
1656687090000|2022-07-01 14:51:30|5865.19|5865.19|5864.11|5864.11|5865.19|5865.19|5863.75|5863.75|0
1656687100000|2022-07-01 14:51:40|5864.3|5864.3|5864.15|5864.15|5864.62|5864.62|5864.15|5864.15|0
1656687110000|2022-07-01 14:51:50|5863.79|5863.79|5864.15|5864.15|5864.15|5864.15|5863.79|5863.79|0
1656687130000|2022-07-01 14:52:10|5863.79|5863.79|5863.43|5863.43|5863.79|5863.79|5863.43|5863.43|0
1656687140000|2022-07-01 14:52:20|5862.28|5862.28|5861.64|5861.64|5862.28|5862.28|5861.64|5861.64|0
1656687150000|2022-07-01 14:52:30|5862|5862|5861.5|5861.5|5862|5862|5861.5|5861.5|0
1656687160000|2022-07-01 14:52:40|5861.31|5861.31|5861.31|5861.31|5861.31|5861.31|5861.31|5861.31|0
1656687170000|2022-07-01 14:52:50|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|5861.12|0
1656687180000|2022-07-01 14:53:00|5861.76|5861.76|5865.11|5865.11|5865.11|5865.11|5861.76|5861.76|0
1656687190000|2022-07-01 14:53:10|5864.79|5864.79|5865.15|5865.15|5865.15|5865.15|5864.79|5864.79|0
1656687200000|2022-07-01 14:53:20|5864.83|5864.83|5863.79|5863.79|5864.83|5864.83|5863.79|5863.79|0
1656687210000|2022-07-01 14:53:30|5864.07|5864.07|5864.07|5864.07|5864.07|5864.07|5864.07|5864.07|0
1656687220000|2022-07-01 14:53:40|5863.58|5863.58|5863.58|5863.58|5863.58|5863.58|5863.58|5863.58|0
1656687230000|2022-07-01 14:53:50|5863.76|5863.76|5864.78|5864.78|5864.78|5864.78|5863.76|5863.76|0
1656687240000|2022-07-01 14:54:00|5865.06|5865.06|5866.55|5866.55|5866.55|5866.55|5865.06|5865.06|0
1656687260000|2022-07-01 14:54:20|5866.92|5866.92|5866.92|5866.92|5866.92|5866.92|5866.92|5866.92|0
1656687270000|2022-07-01 14:54:30|5867.31|5867.31|5868.35|5868.35|5868.35|5868.35|5867.31|5867.31|0
1656687280000|2022-07-01 14:54:40|5868.73|5868.73|5868.73|5868.73|5868.73|5868.73|5868.73|5868.73|0
1656687290000|2022-07-01 14:54:50|5868.35|5868.35|5868.73|5868.73|5868.73|5868.73|5868.35|5868.35|0
1656687300000|2022-07-01 14:55:00|5869.11|5869.11|5868.76|5868.76|5869.11|5869.11|5868.76|5868.76|0
1656687310000|2022-07-01 14:55:10|5869.11|5869.11|5869.11|5869.11|5869.11|5869.11|5869.11|5869.11|0
1656687320000|2022-07-01 14:55:20|5869.3|5869.3|5869.11|5869.11|5869.3|5869.3|5869.11|5869.11|0
1656687340000|2022-07-01 14:55:40|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|0
1656687350000|2022-07-01 14:55:50|5869.4|5869.4|5869.78|5869.78|5869.78|5869.78|5869.4|5869.4|0
1656687360000|2022-07-01 14:56:00|5870.17|5870.17|5874.12|5874.12|5874.12|5874.12|5870.17|5870.17|0
1656687370000|2022-07-01 14:56:10|5873.8|5873.8|5873.48|5873.48|5873.8|5873.8|5873.48|5873.48|0
1656687380000|2022-07-01 14:56:20|5874.25|5874.25|5874.25|5874.25|5874.25|5874.25|5874.25|5874.25|0
1656687390000|2022-07-01 14:56:30|5874.89|5874.89|5875.61|5875.61|5875.61|5875.61|5874.89|5874.89|0
1656687400000|2022-07-01 14:56:40|5875.99|5875.99|5875.99|5875.99|5875.99|5875.99|5875.99|5875.99|0
1656687410000|2022-07-01 14:56:50|5876.49|5876.49|5879.12|5879.12|5879.12|5879.12|5876.49|5876.49|0
1656687420000|2022-07-01 14:57:00|5879.31|5879.31|5880.27|5880.27|5880.27|5880.27|5879.31|5879.31|0
1656687430000|2022-07-01 14:57:10|5879.31|5879.31|5879.85|5879.85|5880.21|5880.21|5879.31|5879.31|0
1656687440000|2022-07-01 14:57:20|5879.35|5879.35|5878.86|5878.86|5879.35|5879.35|5878.86|5878.86|0
1656687450000|2022-07-01 14:57:30|5879.63|5879.63|5879.98|5879.98|5879.98|5879.98|5879.63|5879.63|0
1656687460000|2022-07-01 14:57:40|5880.48|5880.48|5881.77|5881.77|5881.77|5881.77|5880.48|5880.48|0
1656687480000|2022-07-01 14:58:00|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|5881.96|0
1656687490000|2022-07-01 14:58:10|5882.28|5882.28|5882.09|5882.09|5882.28|5882.28|5882.09|5882.09|0
1656687500000|2022-07-01 14:58:20|5882.28|5882.28|5883.42|5883.42|5883.42|5883.42|5882.28|5882.28|0
1656687510000|2022-07-01 14:58:30|5883.61|5883.61|5883.29|5883.29|5883.61|5883.61|5883.29|5883.29|0
1656687530000|2022-07-01 14:58:50|5883.48|5883.48|5883.83|5883.83|5883.83|5883.83|5883.48|5883.48|0
1656687540000|2022-07-01 14:59:00|5883.34|5883.34|5882.55|5882.55|5883.34|5883.34|5882.55|5882.55|0
1656687550000|2022-07-01 14:59:10|5882.19|5882.19|5882|5882|5882.55|5882.55|5882|5882|0
1656687570000|2022-07-01 14:59:30|5881.68|5881.68|5881.3|5881.3|5881.68|5881.68|5881.3|5881.3|0
1656687580000|2022-07-01 14:59:40|5879.38|5879.38|5878.88|5878.88|5879.38|5879.38|5878.88|5878.88|0
1656687590000|2022-07-01 14:59:50|5878.32|5878.32|5879.09|5879.09|5879.09|5879.09|5878.32|5878.32|0
1656687600000|2022-07-01 15:00:00|5878.73|5878.73|5876.14|5876.14|5878.73|5878.73|5876.14|5876.14|0
1656687610000|2022-07-01 15:00:10|5875.95|5875.95|5874.52|5874.52|5875.95|5875.95|5874.52|5874.52|0
1656687620000|2022-07-01 15:00:20|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|5874.24|0
1656687630000|2022-07-01 15:00:30|5873.92|5873.92|5873.42|5873.42|5873.92|5873.92|5873.42|5873.42|0
1656687640000|2022-07-01 15:00:40|5873.06|5873.06|5872.68|5872.68|5873.06|5873.06|5872.68|5872.68|0
1656687650000|2022-07-01 15:00:50|5873.32|5873.32|5873.64|5873.64|5873.64|5873.64|5873.32|5873.32|0
1656687660000|2022-07-01 15:01:00|5874.35|5874.35|5874.99|5874.99|5874.99|5874.99|5874.35|5874.35|0
1656687670000|2022-07-01 15:01:10|5875.18|5875.18|5875.68|5875.68|5875.68|5875.68|5875.18|5875.18|0
1656687680000|2022-07-01 15:01:20|5876.03|5876.03|5875.71|5875.71|5876.03|5876.03|5875.71|5875.71|0
1656687690000|2022-07-01 15:01:30|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|0
1656687710000|2022-07-01 15:01:50|5875.36|5875.36|5876|5876|5876|5876|5875.36|5875.36|0
1656687720000|2022-07-01 15:02:00|5875.64|5875.64|5877.27|5877.27|5877.27|5877.27|5875.64|5875.64|0
1656687730000|2022-07-01 15:02:10|5877.46|5877.46|5877.46|5877.46|5877.46|5877.46|5877.46|5877.46|0
1656687740000|2022-07-01 15:02:20|5877.96|5877.96|5878.28|5878.28|5878.28|5878.28|5877.96|5877.96|0
1656687760000|2022-07-01 15:02:40|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|0
1656687770000|2022-07-01 15:02:50|5877.81|5877.81|5876.82|5876.82|5877.81|5877.81|5876.33|5876.33|0
1656687780000|2022-07-01 15:03:00|5876.64|5876.64|5876.39|5876.39|5876.64|5876.64|5875.89|5875.89|0
1656687800000|2022-07-01 15:03:20|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|0
1656687820000|2022-07-01 15:03:40|5876.7|5876.7|5875.7|5875.7|5876.7|5876.7|5875.7|5875.7|0
1656687830000|2022-07-01 15:03:50|5875.52|5875.52|5875.52|5875.52|5875.52|5875.52|5875.52|5875.52|0
1656687840000|2022-07-01 15:04:00|5875.24|5875.24|5874.28|5874.28|5875.24|5875.24|5874.28|5874.28|0
1656687850000|2022-07-01 15:04:10|5874.63|5874.63|5873.99|5873.99|5874.63|5874.63|5873.99|5873.99|0
1656687860000|2022-07-01 15:04:20|5874.18|5874.18|5874.5|5874.5|5874.5|5874.5|5874.18|5874.18|0
1656687880000|2022-07-01 15:04:40|5874.69|5874.69|5875.65|5875.65|5875.65|5875.65|5874.69|5874.69|0
1656687890000|2022-07-01 15:04:50|5876.65|5876.65|5876.33|5876.33|5876.65|5876.65|5876.33|5876.33|0
1656687900000|2022-07-01 15:05:00|5876.01|5876.01|5876.01|5876.01|5876.01|5876.01|5876.01|5876.01|0
1656687920000|2022-07-01 15:05:20|5876.51|5876.51|5876.13|5876.13|5876.51|5876.51|5876.13|5876.13|0
1656687930000|2022-07-01 15:05:30|5875.74|5875.74|5875.74|5875.74|5875.74|5875.74|5875.74|5875.74|0
1656687940000|2022-07-01 15:05:40|5876.06|5876.06|5876.38|5876.38|5876.38|5876.38|5876.06|5876.06|0
1656687950000|2022-07-01 15:05:50|5875.88|5875.88|5875.53|5875.53|5875.88|5875.88|5875.53|5875.53|0
1656687960000|2022-07-01 15:06:00|5875.85|5875.85|5879.37|5879.37|5879.37|5879.37|5875.85|5875.85|0
1656687970000|2022-07-01 15:06:10|5878.98|5878.98|5879.88|5879.88|5880.2|5880.2|5878.98|5878.98|0
1656687980000|2022-07-01 15:06:20|5879.38|5879.38|5878.99|5878.99|5879.38|5879.38|5878.99|5878.99|0
1656688000000|2022-07-01 15:06:40|5878.8|5878.8|5879.12|5879.12|5879.12|5879.12|5878.8|5878.8|0
1656688010000|2022-07-01 15:06:50|5878.8|5878.8|5879.49|5879.49|5879.49|5879.49|5878.8|5878.8|0
1656688020000|2022-07-01 15:07:00|5879.77|5879.77|5880.57|5880.57|5881.25|5881.25|5879.39|5879.39|0
1656688030000|2022-07-01 15:07:10|5881|5881|5880.72|5880.72|5881|5881|5880.72|5880.72|0
1656688040000|2022-07-01 15:07:20|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|0
1656688050000|2022-07-01 15:07:30|5879.94|5879.94|5879.11|5879.11|5879.94|5879.94|5879.11|5879.11|0
1656688070000|2022-07-01 15:07:50|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|0
1656688080000|2022-07-01 15:08:00|5879.62|5879.62|5879.94|5879.94|5879.94|5879.94|5879.62|5879.62|0
1656688090000|2022-07-01 15:08:10|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|5880.13|0
1656688100000|2022-07-01 15:08:20|5880.41|5880.41|5882.77|5882.77|5882.77|5882.77|5880.41|5880.41|0
1656688110000|2022-07-01 15:08:30|5883.05|5883.05|5883.9|5883.9|5883.9|5883.9|5883.05|5883.05|0
1656688120000|2022-07-01 15:08:40|5884.09|5884.09|5884.37|5884.37|5884.37|5884.37|5884.09|5884.09|0
1656688130000|2022-07-01 15:08:50|5884.05|5884.05|5883.09|5883.09|5884.05|5884.05|5883.09|5883.09|0
1656688140000|2022-07-01 15:09:00|5883.28|5883.28|5883|5883|5883.28|5883.28|5883|5883|0
1656688150000|2022-07-01 15:09:10|5882.72|5882.72|5883.46|5883.46|5883.46|5883.46|5882.72|5882.72|0
1656688160000|2022-07-01 15:09:20|5883.14|5883.14|5883.14|5883.14|5883.14|5883.14|5883.14|5883.14|0
1656688170000|2022-07-01 15:09:30|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|5882.82|0
1656688180000|2022-07-01 15:09:40|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|0
1656688210000|2022-07-01 15:10:10|5883.33|5883.33|5885.34|5885.34|5885.34|5885.34|5883.33|5883.33|0
1656688220000|2022-07-01 15:10:20|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|5885.02|0
1656688230000|2022-07-01 15:10:30|5885.66|5885.66|5886.57|5886.57|5886.57|5886.57|5885.66|5885.66|0
1656688240000|2022-07-01 15:10:40|5886.25|5886.25|5886.25|5886.25|5886.25|5886.25|5886.25|5886.25|0
1656688250000|2022-07-01 15:10:50|5885.89|5885.89|5885.02|5885.02|5885.89|5885.89|5885.02|5885.02|0
1656688260000|2022-07-01 15:11:00|5885.21|5885.21|5884.89|5884.89|5885.21|5885.21|5884.89|5884.89|0
1656688270000|2022-07-01 15:11:10|5884.61|5884.61|5884.29|5884.29|5884.61|5884.61|5884.29|5884.29|0
1656688290000|2022-07-01 15:11:30|5883.94|5883.94|5883.94|5883.94|5883.94|5883.94|5883.94|5883.94|0
1656688300000|2022-07-01 15:11:40|5883.65|5883.65|5884.04|5884.04|5884.04|5884.04|5883.65|5883.65|0
1656688310000|2022-07-01 15:11:50|5882.54|5882.54|5882.86|5882.86|5882.86|5882.86|5882.54|5882.54|0
1656688320000|2022-07-01 15:12:00|5882.58|5882.58|5882.86|5882.86|5882.86|5882.86|5882.54|5882.54|0
1656688330000|2022-07-01 15:12:10|5883.18|5883.18|5885.58|5885.58|5885.58|5885.58|5883.18|5883.18|0
1656688340000|2022-07-01 15:12:20|5885.77|5885.77|5885.73|5885.73|5886.37|5886.37|5885.73|5885.73|0
1656688350000|2022-07-01 15:12:30|5885.54|5885.54|5885.36|5885.36|5885.86|5885.86|5885.36|5885.36|0
1656688370000|2022-07-01 15:12:50|5884.98|5884.98|5884.12|5884.12|5884.98|5884.98|5884.12|5884.12|0
1656688380000|2022-07-01 15:13:00|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|0
1656688410000|2022-07-01 15:13:30|5884.76|5884.76|5885.08|5885.08|5885.08|5885.08|5884.76|5884.76|0
1656688440000|2022-07-01 15:14:00|5884.76|5884.76|5884.44|5884.44|5884.76|5884.76|5884.44|5884.44|0
1656688480000|2022-07-01 15:14:40|5884.12|5884.12|5883.73|5883.73|5884.12|5884.12|5883.73|5883.73|0
1656688490000|2022-07-01 15:14:50|5883.92|5883.92|5884.31|5884.31|5884.31|5884.31|5883.92|5883.92|0
1656688500000|2022-07-01 15:15:00|5884.63|5884.63|5884.98|5884.98|5884.98|5884.98|5884.63|5884.63|0
1656688510000|2022-07-01 15:15:10|5884.79|5884.79|5884.47|5884.47|5884.79|5884.79|5884.47|5884.47|0
1656688520000|2022-07-01 15:15:20|5885.11|5885.11|5885.11|5885.11|5885.11|5885.11|5885.11|5885.11|0
1656688530000|2022-07-01 15:15:30|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|5885.3|0
1656688540000|2022-07-01 15:15:40|5886.07|5886.07|5885.36|5885.36|5886.07|5886.07|5885.36|5885.36|0
1656688560000|2022-07-01 15:16:00|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|5885.68|0
1656688570000|2022-07-01 15:16:10|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|0
1656688580000|2022-07-01 15:16:20|5886.02|5886.02|5886.31|5886.31|5886.38|5886.38|5885.99|5885.99|0
1656688590000|2022-07-01 15:16:30|5886.13|5886.13|5886.13|5886.13|5886.13|5886.13|5886.13|5886.13|0
1656688620000|2022-07-01 15:17:00|5886.45|5886.45|5887.36|5887.36|5887.36|5887.36|5886.45|5886.45|0
1656688630000|2022-07-01 15:17:10|5887.55|5887.55|5887.91|5887.91|5887.91|5887.91|5887.55|5887.55|0
1656688650000|2022-07-01 15:17:30|5888.3|5888.3|5888.3|5888.3|5888.3|5888.3|5888.3|5888.3|0
1656688660000|2022-07-01 15:17:40|5887.94|5887.94|5887.44|5887.44|5887.94|5887.94|5887.44|5887.44|0
1656688670000|2022-07-01 15:17:50|5887.06|5887.06|5886.74|5886.74|5887.06|5887.06|5886.74|5886.74|0
1656688680000|2022-07-01 15:18:00|5886.23|5886.23|5885.84|5885.84|5886.23|5886.23|5885.34|5885.34|0
1656688700000|2022-07-01 15:18:20|5885.48|5885.48|5885.48|5885.48|5885.48|5885.48|5885.48|5885.48|0
1656688710000|2022-07-01 15:18:30|5885.3|5885.3|5885.11|5885.11|5885.3|5885.3|5885.11|5885.11|0
1656688730000|2022-07-01 15:18:50|5884.79|5884.79|5884.47|5884.47|5884.79|5884.79|5884.47|5884.47|0
1656688740000|2022-07-01 15:19:00|5884.15|5884.15|5882.99|5882.99|5884.15|5884.15|5882.99|5882.99|0
1656688750000|2022-07-01 15:19:10|5883.31|5883.31|5883.31|5883.31|5883.31|5883.31|5882.95|5882.95|0
1656688760000|2022-07-01 15:19:20|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|5882.95|0
1656688770000|2022-07-01 15:19:30|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|5882.77|0
1656688780000|2022-07-01 15:19:40|5882.58|5882.58|5882.26|5882.26|5882.58|5882.58|5882.26|5882.26|0
1656688790000|2022-07-01 15:19:50|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|5881.98|0
1656688800000|2022-07-01 15:20:00|5882.17|5882.17|5880.17|5880.17|5882.17|5882.17|5880.17|5880.17|0
1656688810000|2022-07-01 15:20:10|5880.67|5880.67|5881.41|5881.41|5881.41|5881.41|5880.67|5880.67|0
1656688860000|2022-07-01 15:21:00|5881.09|5881.09|5879.56|5879.56|5881.09|5881.09|5879.56|5879.56|0
1656688870000|2022-07-01 15:21:10|5879.28|5879.28|5879.28|5879.28|5879.28|5879.28|5879.28|5879.28|0
1656688880000|2022-07-01 15:21:20|5879.67|5879.67|5879.53|5879.53|5879.67|5879.67|5879.17|5879.17|0
1656688890000|2022-07-01 15:21:30|5879.34|5879.34|5879.34|5879.34|5879.34|5879.34|5879.34|5879.34|0
1656688900000|2022-07-01 15:21:40|5879.55|5879.55|5877.45|5877.45|5879.55|5879.55|5877.45|5877.45|0
1656688920000|2022-07-01 15:22:00|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|5877.13|0
1656688940000|2022-07-01 15:22:20|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|0
1656688950000|2022-07-01 15:22:30|5876.28|5876.28|5876.28|5876.28|5876.28|5876.28|5876.28|5876.28|0
1656688980000|2022-07-01 15:23:00|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|0
1656688990000|2022-07-01 15:23:10|5875.99|5875.99|5876.95|5876.95|5876.95|5876.95|5875.99|5875.99|0
1656689010000|2022-07-01 15:23:30|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|0
1656689020000|2022-07-01 15:23:40|5876.99|5876.99|5876.25|5876.25|5877.27|5877.27|5876.25|5876.25|0
1656689030000|2022-07-01 15:23:50|5876.06|5876.06|5873.91|5873.91|5876.06|5876.06|5873.91|5873.91|0
1656689040000|2022-07-01 15:24:00|5874.23|5874.23|5874.23|5874.23|5874.23|5874.23|5874.23|5874.23|0
1656689050000|2022-07-01 15:24:10|5874.8|5874.8|5873.94|5873.94|5875.08|5875.08|5873.94|5873.94|0
1656689060000|2022-07-01 15:24:20|5873.45|5873.45|5871.44|5871.44|5873.45|5873.45|5871.44|5871.44|0
1656689070000|2022-07-01 15:24:30|5869.52|5869.52|5870.8|5870.8|5870.8|5870.8|5869.52|5869.52|0
1656689090000|2022-07-01 15:24:50|5871.16|5871.16|5871.86|5871.86|5871.86|5871.86|5871.16|5871.16|0
1656689100000|2022-07-01 15:25:00|5872.25|5872.25|5870.86|5870.86|5872.25|5872.25|5870.86|5870.86|0
1656689110000|2022-07-01 15:25:10|5869.61|5869.61|5869.19|5869.19|5869.97|5869.97|5869.19|5869.19|0
1656689120000|2022-07-01 15:25:20|5869.69|5869.69|5869.36|5869.36|5870.08|5870.08|5869.36|5869.36|0
1656689130000|2022-07-01 15:25:30|5869.86|5869.86|5869.36|5869.36|5869.86|5869.86|5869.36|5869.36|0
1656689150000|2022-07-01 15:25:50|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|0
1656689160000|2022-07-01 15:26:00|5868.67|5868.67|5868.35|5868.35|5868.67|5868.67|5868.35|5868.35|0
1656689180000|2022-07-01 15:26:20|5867.97|5867.97|5867.25|5867.25|5867.97|5867.97|5867.25|5867.25|0
1656689190000|2022-07-01 15:26:30|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|5866.61|0
1656689200000|2022-07-01 15:26:40|5866.89|5866.89|5867.64|5867.64|5867.85|5867.85|5866.89|5866.89|0
1656689210000|2022-07-01 15:26:50|5867.45|5867.45|5867.45|5867.45|5867.45|5867.45|5867.45|5867.45|0
1656689220000|2022-07-01 15:27:00|5867.77|5867.77|5868.09|5868.09|5868.41|5868.41|5867.77|5867.77|0
1656689230000|2022-07-01 15:27:10|5867.9|5867.9|5866.94|5866.94|5867.9|5867.9|5866.94|5866.94|0
1656689240000|2022-07-01 15:27:20|5866.23|5866.23|5866.51|5866.51|5866.51|5866.51|5866.23|5866.23|0
1656689260000|2022-07-01 15:27:40|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|5866.86|0
1656689280000|2022-07-01 15:28:00|5866.58|5866.58|5866.77|5866.77|5866.77|5866.77|5866.58|5866.58|0
1656689290000|2022-07-01 15:28:10|5866|5866|5866|5866|5866|5866|5866|5866|0
1656689300000|2022-07-01 15:28:20|5865.62|5865.62|5864.26|5864.26|5865.62|5865.62|5864.26|5864.26|0
1656689310000|2022-07-01 15:28:30|5864.76|5864.76|5864.44|5864.44|5864.76|5864.76|5864.44|5864.44|0
1656689320000|2022-07-01 15:28:40|5863.45|5863.45|5862.68|5862.68|5863.45|5863.45|5862.68|5862.68|0
1656689340000|2022-07-01 15:29:00|5862.18|5862.18|5860.59|5860.59|5862.18|5862.18|5860.59|5860.59|0
1656689350000|2022-07-01 15:29:10|5861.09|5861.09|5860.62|5860.62|5861.77|5861.77|5860.62|5860.62|0
1656689360000|2022-07-01 15:29:20|5861.34|5861.34|5860.89|5860.89|5861.44|5861.44|5860.12|5860.12|0
1656689370000|2022-07-01 15:29:30|5859.35|5859.35|5857.4|5857.4|5859.98|5859.98|5857.29|5857.29|0
1656689380000|2022-07-01 15:29:40|5856.91|5856.91|5856.56|5856.56|5857.18|5857.18|5856.17|5856.17|0
1656689390000|2022-07-01 15:29:50|5855.79|5855.79|5854.57|5854.57|5856.94|5856.94|5854.57|5854.57|0
